[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BRKR":3,"homepage-market-summary":34,"stock-historical-BRKR":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BRKR","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},"Bruker Corporation","Nasdaq",null,"LABORATORY ANALYTICAL INSTRUMENTS","Bruker Corp manufactures scientific instruments and diagnostic tests for customers in the life sciences, applied markets, pharmaceutical, and biotechnology industries. The company operates in segments, namely, Bruker Scientific Instruments (BSI) BioSpin, BSI CALID, BSI Nano, and Bruker Energy & Supercon Technologies (BEST) . The company generates maximum revenue from the BSI CALID segment. Geographically, it derives the maximum of its revenue from United States.","11,085","Billerica, MA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.3163,0.2,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},63.24,62.25,64.36,61.94,1.3,2.1,2227589.001841,28351,63.4884,66.9808,32.37,2416706.105944984,89.2,6578,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},28.53,2683421,979448532.592191,71.1,"2025-04-22",[186,187,197,207,218,229,240,250,261,272,283,294,305,316,326,337,348,359,370,380,391,401,411,421,431,442,452,461,471,482,492,502,512,520,530,540,550,560,571,581,592,603,613,624,635,646,657,667,677,687,697,708,719,730,740,749,756,763,772,781,788,796,804,813,819,826,834,843,850,857,865,873,882,891,899,908,917,926,934,942,951,958,964,973,982,990,998,1004,1013,1021,1030,1038,1047,1055,1062,1070,1077,1086,1093,1101,1108,1117,1124,1132,1141,1149,1156,1164,1173,1181,1189,1196,1205,1214,1222,1231,1238,1247,1256,1262,1270,1277,1286,1294,1301,1310,1317,1324,1331,1339,1347,1356,1363,1370,1379,1388,1396,1404,1412,1417,1425,1434,1441,1449,1457,1465,1472,1476,1481,1488,1496,1503,1511,1517,1525,1532,1540,1548,1557,1564,1572,1581,1589,1596,1605,1611,1618,1626,1634,1640,1646,1654,1662,1670,1679,1688,1696,1705,1714,1721,1729,1736,1743,1749,1758,1766,1773,1780,1789,1797,1805,1813,1819,1825,1832,1837,1846,1855,1863,1870,1877,1885,1892,1896,1903,1910,1917,1923,1931,1938,1946,1952,1959,1965,1973,1979,1987,1995,2001,2007,2016,2024,2032,2039,2047,2052,2058,2063,2070,2076,2082,2089,2095,2102,2108,2116,2121,2128,2135,2142,2149,2155,2162,2169,2176,2182,2188,2195,2201,2209,2215,2222,2226,2234,2241,2248,2256,2263,2271,2278,2284,2290,2298,2307,2314,2320,2326,2332,2339,2345,2352,2360,2367,2375,2380,2388,2393,2402,2407,2415,2421,2426,2433,2439,2443,2449,2456,2463,2470,2476,2484,2492,2497,2503,2510,2517,2524,2530,2537,2546,2553,2559,2564,2571,2577,2584,2589,2595,2602,2608,2615,2622,2627,2633,2639,2645,2650,2654,2660,2667,2673,2679,2683,2686,2691,2697,2703,2710,2715,2721,2726,2733,2738,2743,2750,2756,2761,2765,2771,2776,2780,2784,2789,2794,2800,2805,2812,2818,2824,2829,2835,2841,2847,2854,2863,2869,2875,2878,2884,2892,2898,2903,2908,2913,2919],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",64.295,64.82,61.7,-2.81,-4.34,2378239.807612,29278,62.4938,{"date":198,"open":199,"high":29,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",64.32,63.86,64.75,0.24,0.37,2138854.116306,34001,65.4193,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",63.61,64.7924,62.44,64.51,1.23,1.94,1746635.518331,24839,63.945,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",63.22,64.95,62.37,63.28,-0.9,-1.4,2612650.513589,34977,63.555,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",64.33,65.26,62.3844,64.18,0.18,0.28,2525662.387694,35608,63.9253,{"date":241,"open":242,"high":243,"low":242,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",59.17,65,64,4.33,7.26,2256914.350192,31440,62.8257,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",60.7,62.59,59.365,59.67,-1.54,-2.52,2498623.331379,27270,60.1083,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",62.29,62.47,60.905,61.21,-0.37,-0.6,1981605.684403,26810,61.4709,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",62.05,62.67,60.57,61.58,0.19,0.31,1597473.737284,27100,61.89,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",63.37,63.49,60.4,61.39,-1.66,-2.63,2820376.369699,28841,61.3961,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",61.9,64.42,61.3,63.05,2.38,3.92,3075049.612659,41143,63.276,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",56.64,61.72,56.61,60.67,4.92,8.83,4253130.392331,52530,59.867,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":85,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",52.87,56.34,52.86,55.75,5.87,2956986.612313,42880,55.3906,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",53.11,53.615,51.54,52.66,-0.77,-1.44,2763669.280685,35570,52.4036,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",53.77,54.33,53.08,53.43,-0.13,-0.24,2091283.447651,29475,53.6301,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",53.21,54.31,52.58,53.56,-0.87,-1.6,1882905.767255,25178,53.5626,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",57.93,58.005,53.46,54.43,-3.94,-6.75,2959935.424181,36374,54.6337,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":343,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",57.58,58.57,56.8,58.37,-0.22,1040677.323119,19975,57.9665,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",59.32,59.79,58.255,58.5,-0.91,-1.53,1334184.599741,23710,58.8937,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":141,"volume":398,"transactions":399,"vwap":400},"2026-09-03",59.82,60.29,57.47,59.41,0.39,1208642.72689,23160,58.9748,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",56.03,59.25,59.02,2.99,5.34,1899524.781929,30191,58.6483,{"date":412,"open":413,"high":414,"low":415,"close":403,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",57.79,58,55.66,-1.98,-3.41,2028255.393835,26421,56.3419,{"date":422,"open":423,"high":424,"low":403,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",57.18,58.3627,58.01,0.93,1.63,1859878.275106,24920,57.7289,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",58.68,59.21,56.845,57.08,-2.17,-3.66,1928404.449017,25369,57.3064,{"date":443,"open":444,"high":445,"low":446,"close":404,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",58.13,59.515,57.605,2.19,3.84,2433466.980199,29613,58.9584,{"date":453,"open":454,"high":455,"low":454,"close":456,"change":457,"percent_change":203,"volume":458,"transactions":459,"vwap":460},"2026-08-26",56.26,57.555,57.06,0.21,2528373.241273,22855,57.063,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":343,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",57.38,58.19,56,56.85,-0.23,1626230.743407,23348,57.1193,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",59.01,59.105,56.9,56.98,-2.58,-4.33,1174232.441638,20527,57.457,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":268,"volume":489,"transactions":490,"vwap":491},"2026-08-21",59.6,60.305,58.06,59.56,-0.36,3199936.613687,32748,59.4501,{"date":493,"open":494,"high":495,"low":494,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",57.07,61.41,59.92,1.27,2.17,1414812.586729,24328,60.0512,{"date":503,"open":504,"high":505,"low":504,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",56.95,61.835,58.65,1.79,3.15,1913337.043648,29527,59.1247,{"date":513,"open":476,"high":514,"low":374,"close":515,"change":516,"percent_change":225,"volume":517,"transactions":518,"vwap":519},"2026-08-18",58.58,56.86,-0.81,1552260.654424,24527,57.4035,{"date":521,"open":522,"high":523,"low":475,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",57.23,58.15,57.67,-0.03,-0.05,1808433.441622,26320,57.5802,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":467,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-14",57.6,58.22,56.72,57.7,-0.4,1230710.720887,23030,57.7048,{"date":541,"open":542,"high":543,"low":544,"close":361,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",59.27,59.735,57.5743,-1.34,-2.26,1747920.264924,26332,58.2443,{"date":551,"open":552,"high":553,"low":554,"close":542,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",57.13,59.28,56.73,2.25,3.95,2205142.005261,31936,58.1618,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",56.06,57.495,55.5,57.02,0.7,1.24,1769186.591765,26743,56.8575,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",53.14,56.56,56.32,2.91,5.45,2482606.071927,38561,55.962,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-07",52.02,53.47,51.2,53.41,2.14,4.17,2063076.56393,33985,52.896,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",51.38,51.87,50.78,51.27,-1.2,-2.29,1905067.972113,32709,51.2723,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":498,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",49.815,52.94,48.63,52.47,4.31,4795787.838815,63112,51.9377,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",54.07,56.365,50.12,50.3,-14.01,-21.79,8856877.206852,108309,52.0142,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-03",62.09,64.47,61.35,64.31,1.47,2.34,2438672.655643,33425,63.8425,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-31",64.66,65.3,61.25,62.84,-1.5,-2.33,1731395.757311,27992,62.6138,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-30",62.34,64.425,61.29,64.34,2.6,4.21,1901194.51655,26054,63.3806,{"date":658,"open":253,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-29",64.23,60.89,61.74,-1.17,-1.86,2655389.25967,33679,61.9953,{"date":668,"open":669,"high":670,"low":669,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-28",59.64,63.26,62.91,2.86,4.76,2563499.949192,32492,62.4159,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":536,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-27",60.45,61.04,59.05,60.05,-0.66,1840868.852679,22718,60.2493,{"date":688,"open":689,"high":690,"low":691,"close":679,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-24",62.49,62.68,59.4564,-1.7,-2.74,1243915.085988,22252,60.6275,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-23",61.165,63.48,60.75,62.15,2.41,4.03,1688579.580637,28378,61.9804,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-22",59.46,60.74,58.94,59.74,-0.69,-1.14,1350442.960422,22104,59.9286,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-21",55.13,60.97,54.8,60.43,4.26,7.58,2775002.596577,38291,59.8003,{"date":731,"open":414,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-20",58.2095,56.08,56.17,-2.06,-3.54,1838859.489379,29065,56.5214,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-17",57.99,58.77,56.74,58.23,-1.02,-1.72,2325600,{"date":750,"open":751,"high":752,"low":753,"close":404,"change":754,"percent_change":106,"volume":755,"transactions":9,"vwap":404},"2026-07-16",57.96,59.33,57.48,0.59,1556800,{"date":757,"open":758,"high":266,"low":759,"close":760,"change":662,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-15",60.25,57.62,58.66,-1.96,1920700,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-14",59.48,60.26,58.62,59.83,0.86,1.46,1468000,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-13",59.44,60.24,58.46,58.97,-1.09,-1.81,1752300,{"date":782,"open":775,"high":783,"low":712,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-10",60.84,60.060001,-0.52,-0.86,1150300,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":92,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-07-09",57.8,60.98,57.55,60.58,5.89,1602500,{"date":797,"open":798,"high":361,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-08",57.83,55.93,57.21,-1.04,-1.79,1652100,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-07",61.26,61.87,57.65,58.25,-3.09,-5.04,2331500,{"date":814,"open":191,"high":23,"low":768,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-06",61.34,-0.3,-0.49,2445400,{"date":820,"open":821,"high":822,"low":784,"close":823,"change":50,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-07-02",61.4,62.58,61.64,1.65,3646700,{"date":827,"open":394,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-01",63.040001,59.88,60.64,0.46,0.76,2775800,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-30",60.3,60.49,58.69,60.18,0.47,0.79,2007000,{"date":844,"open":845,"high":266,"low":846,"close":847,"change":598,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-29",61,58.86,59.71,-1.97,2039000,{"date":851,"open":287,"high":852,"low":383,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-26",61.17,60.91,0.02,0.03,2322200,{"date":858,"open":859,"high":860,"low":861,"close":660,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":660},"2026-06-25",60.28,62.4,59.66,2.45,4.19,2794100,{"date":866,"open":867,"high":373,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-24",55.89,55.49,58.44,3.33,6.04,1865200,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-23",55.61,57.32,54.9,55.11,-1.42,-2.51,2144100,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-22",57.49,58.080002,56.31,56.53,-0.7,-1.22,2481500,{"date":892,"open":893,"high":894,"low":895,"close":522,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":522},"2026-06-18",55.36,57.45,54.27,2.5,4.57,1979600,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-17",56.080002,56.3,54.41,54.73,-1.07,-1.92,1774900,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-16",56.77,57.33,55.72,55.8,-0.83,-1.47,1764100,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-15",54.76,56.68,53.48,56.63,2.4,4.43,3499100,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":747,"volume":933,"transactions":9,"vwap":931},"2026-06-12",54.25,55.07,52.9,54.23,-0.95,2371600,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":840,"volume":941,"transactions":9,"vwap":939},"2026-06-11",55.45,55.58,53.32,55.18,0.26,2255800,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-10",56.7,57.66,54.88,54.92,-2.32,-4.05,1376200,{"date":952,"open":911,"high":514,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-09",55.17,57.24,0.98,1.74,2248400,{"date":959,"open":960,"high":961,"low":962,"close":454,"change":343,"percent_change":467,"volume":963,"transactions":9,"vwap":454},"2026-06-08",57.61,58.51,55.95,2732800,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-05",59.38,59.96,56.21,56.39,-3.58,-5.97,3588000,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-04",63.82,64.54,59.22,59.97,-2.73,-4.35,5790000,{"date":983,"open":984,"high":985,"low":574,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-03",57.69,63.02,62.7,5.39,9.4,4417100,{"date":991,"open":992,"high":993,"low":799,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-02",57.41,58.040001,57.31,-1.13,-1.93,2537000,{"date":999,"open":1000,"high":767,"low":374,"close":869,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":869},"2026-06-01",57.39,-0.45,-0.76,4136900,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-29",54.54,58.98,54.36,58.89,4.5,8.27,6051600,{"date":1014,"open":1015,"high":903,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-28",49.099998,48.95,54.39,5.77,11.87,4792900,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-27",47.15,48.7,46.35,48.62,1.7,3.62,2503900,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":213,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-26",46.0099983,47.3,44.95,46.92,2.69,2054700,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-22",45.09,45.9,45.029999,45.69,0.71,1.58,1506400,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":427,"volume":1054,"transactions":9,"vwap":1052},"2026-05-21",44.26,45.22,43.34,44.98,0.72,1624700,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1049,"change":1060,"percent_change":301,"volume":1061,"transactions":9,"vwap":1049},"2026-05-20",42.98,44.37,41.62,1.67,1865800,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":267,"volume":1069,"transactions":9,"vwap":1067},"2026-05-19",42.74,43.11,42,42.59,-0.16,2255200,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":343,"percent_change":816,"volume":1076,"transactions":9,"vwap":1075},"2026-05-18",42.91,43.89,42.16,42.75,2086000,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-15",43.9,44.11,42.73,42.88,-1.28,-2.9,2776800,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":279,"percent_change":1044,"volume":1092,"transactions":9,"vwap":1091},"2026-05-14",44.040001,44.99,43.73,44.16,1912900,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":848,"volume":1100,"transactions":9,"vwap":1098},"2026-05-13",44.69,45.24,43.76,43.85,-0.88,6124300,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":770,"percent_change":92,"volume":1107,"transactions":9,"vwap":1106},"2026-05-12",43.19,44.94,42.96,44.73,1917300,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-11",44.44,44.55,42.81,43.27,-0.89,-2.02,2778500,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1091,"change":1122,"percent_change":955,"volume":1123,"transactions":9,"vwap":1091},"2026-05-08",43.6,44.43,42.049999,0.43,2636900,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1090,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1090},"2026-05-07",42.76,44.28,42.62,1.43,3.38,2816500,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-06",41.87,43.35,40.0099983,42.3,4.29,11.29,3145900,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-05",36.53,38.53,38.0099983,1.62,4.45,2524100,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":536,"percent_change":778,"volume":1155,"transactions":9,"vwap":1154},"2026-05-04",36.27,37.19,35.74,36.39,1289500,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-01",36.88,35.7,36.79,0.08,0.22,1560400,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-30",34.67,36.86,34.57,36.71,2.42,7.06,2319500,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":848,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-29",36.09,36.78,33.8,34.29,-5.43,3165400,{"date":1182,"open":1183,"high":1154,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-28",36.34,35.64,36.26,-0.27,-0.74,963000,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1143,"change":1194,"percent_change":526,"volume":1195,"transactions":9,"vwap":1143},"2026-04-27",36.68,37.080002,36.099998,-0.02,1675700,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-24",36.46,37.13,36.24,36.55,0.33,0.91,1395100,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-23",38.43,38.84,34.88,36.22,-3.45,-8.7,3159500,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-22",40.57,39.31,39.67,-0.42,-1.05,1427800,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-21",41.26,42.64,39.68,40.09,-1.01,-2.46,1880500,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":131,"percent_change":955,"volume":1237,"transactions":9,"vwap":1236},"2026-04-20",40.44,41.27,39.69,41.099998,3261500,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-17",40.07,40.72,39.66,40.7,1.76,4.52,3136500,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-16",39.48,39.71,38.67,38.94,-0.54,-1.37,1512300,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1249,"change":1219,"percent_change":1220,"volume":1261,"transactions":9,"vwap":1249},"2026-04-15",39.9,40.75,39.19,1537800,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1258,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1258},"2026-04-14",39.54,40.78,39.3,0.85,2.18,1955000,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":770,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-04-13",37.44,39.22,39.049999,3.88,1368300,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-10",38.040001,38.46,37.55,37.59,-0.39,-1.03,1253600,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1186,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-04-09",37.72,38.29,36.52,37.98,-0.71,1485400,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1045,"percent_change":609,"volume":1300,"transactions":9,"vwap":1299},"2026-04-08",39.02,39.82,37.82,38.25,1612500,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-07",36.63,37.0099983,36,36.67,-0.07,-0.19,1449000,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1194,"percent_change":526,"volume":1316,"transactions":9,"vwap":1315},"2026-04-06",36.76,36.97,36.23,36.74,1524000,{"date":1318,"open":1209,"high":1319,"low":1320,"close":1312,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1312},"2026-04-02",37.61,34.77,0.68,1.88,1458900,{"date":1325,"open":1303,"high":1160,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-01",35.99,36.080002,-0.04,-0.11,2591800,{"date":1332,"open":1333,"high":1334,"low":1166,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-31",34.92,36.57,36.12,1.81,5.28,1989000,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":754,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-30",33.41,35.07,33.34,34.31,1.75,1368200,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-27",34.98,35.13,33.11,33.72,-1.62,-4.58,1982200,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1358,"change":1361,"percent_change":1083,"volume":1362,"transactions":9,"vwap":1358},"2026-03-26",35.34,36.56,35.28,-0.46,1776300,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":116,"percent_change":525,"volume":1369,"transactions":9,"vwap":1368},"2026-03-25",36.18,37,34.82,35.8,2002300,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-24",34.46,36.7,34.18,35.81,0.95,2.73,2355500,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-23",34.42,35.09,33.76,34.86,1.51,4.53,2643900,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":914,"volume":1395,"transactions":9,"vwap":1393},"2026-03-20",33.43,34.3,33.17,33.35,-0.28,2546200,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":536,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-03-19",33.74,34.64,33.37,33.63,-1.18,2013300,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":769,"volume":1411,"transactions":9,"vwap":1409},"2026-03-18",33.6,34.63,33.21,34.029999,0.29,2018600,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1398,"change":955,"percent_change":406,"volume":1416,"transactions":9,"vwap":1398},"2026-03-17",33.080002,34.24,1858800,{"date":1418,"open":1419,"high":1420,"low":30,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-16",34,34.99,32.76,-0.99,-2.93,3411400,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-13",35.44,35.92,33.46,33.75,-1.3,-3.71,4429800,{"date":1435,"open":1143,"high":1436,"low":1420,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-12",36.91,35.049999,-1.76,-4.78,2233300,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":457,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-03-11",36.58,37.2,36.15,36.81,0.57,1200200,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":268,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-03-10",37.36,37.91,36.040001,36.6,-1.61,2078900,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1444,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1444},"2026-03-09",36.33,37.45,35.98,0.52,1.42,2741600,{"date":1466,"open":1467,"high":1468,"low":1290,"close":1191,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1191},"2026-03-06",37.78,38.5,-1.82,-4.73,1726900,{"date":1473,"open":1298,"high":1264,"low":1319,"close":1468,"change":1474,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1468},"2026-03-05",0,1940900,{"date":1477,"open":1478,"high":1479,"low":1280,"close":1468,"change":332,"percent_change":761,"volume":1480,"transactions":9,"vwap":1468},"2026-03-04",39.56,39.88,1469100,{"date":1482,"open":1483,"high":1249,"low":1484,"close":1485,"change":1253,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-03-03",38.68,37.58,39.27,-1.36,1287600,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":816,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-03-02",39.93,40.029999,38.56,39.81,-0.75,1445000,{"date":1497,"open":1498,"high":1499,"low":1490,"close":1500,"change":386,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-02-27",40.55,40.67,40.11,-2.22,1860300,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":121,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-02-26",39.89,41.5,39.49,41.02,2.83,2837400,{"date":1512,"open":1233,"high":1233,"low":1513,"close":1505,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1505},"2026-02-25",39.36,0.12,0.3,1658400,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":457,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-02-24",39.7,40.71,39.029999,39.77,0.53,2116900,{"date":1526,"open":1527,"high":1528,"low":1282,"close":1478,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1478},"2026-02-23",37.92,40.099998,1.28,3.34,2453400,{"date":1533,"open":1534,"high":1252,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-20",38.31,37.7,38.28,-0.48,-1.24,2113900,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":257,"volume":1547,"transactions":9,"vwap":1545},"2026-02-19",39.64,39.85,38.15,38.76,-1,2016600,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-18",38.12,40.040001,37.99,39.76,1.64,4.3,2585700,{"date":1558,"open":1559,"high":1560,"low":1143,"close":1550,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1550},"2026-02-17",36.9,38.2,1.61,4.41,3629800,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1546,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-02-13",36.94,37.79,36.11,36.51,-2.67,3454800,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-12",39.16,40.48,35.62,37.51,-4.92,-11.6,7185000,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1267,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-02-11",41.25,42.44,41.21,42.43,2.04,3784500,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":785,"percent_change":1538,"volume":1595,"transactions":9,"vwap":1594},"2026-02-10",41.93,42.58,41.41,41.58,2156200,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-09",41.55,42.13,40.85,42.099998,0.17,0.41,1355000,{"date":1606,"open":1607,"high":1608,"low":1259,"close":1591,"change":1609,"percent_change":498,"volume":1610,"transactions":9,"vwap":1591},"2026-02-06",41.040001,42.46,0.89,2060300,{"date":1612,"open":1613,"high":1614,"low":1520,"close":1607,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1607},"2026-02-05",42.42,43.36,-1.52,-3.57,2066500,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":467,"volume":1625,"transactions":9,"vwap":1623},"2026-02-04",42.9,43.99,42.45,42.56,-0.1,2326400,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":778,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2026-02-03",43.65,44.5,42.24,42.66,-2.49,1769100,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1638,"change":1253,"percent_change":889,"volume":1639,"transactions":9,"vwap":1638},"2026-02-02",44.29,43.21,43.75,1689400,{"date":1641,"open":1642,"high":1052,"low":1643,"close":1636,"change":111,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1636},"2026-01-30",44.060001,43.53,0.14,1858100,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":948,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-01-29",46.53,46.55,43.71,44.23,-4.98,4038500,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1649,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1649},"2026-01-28",47.66,47.78,46,-1.12,-2.35,2181900,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":332,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2026-01-27",48.22,49.49,47.63,47.67,-1.59,1394600,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-26",49.75,50.49,48.39,48.44,-1.89,-3.76,2514300,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-23",51.55,52.080002,49.42,50.33,-1.78,-3.42,2344800,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":279,"volume":1695,"transactions":9,"vwap":1693},"2026-01-22",52.38,53.5,51.6,52.11,0.16,1884600,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-21",50.16,52.099998,49.95,51.95,2.11,4.23,2040200,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-20",47.33,50.66,46.82,49.84,1.45,3,3476300,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1674,"change":905,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1674},"2026-01-16",49.45,49.85,48.02,-2.16,2358700,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":146,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2026-01-15",49.2,49.59,47.84,49.46,0.65,3385300,{"date":1730,"open":1673,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1686,"volume":1735,"transactions":9,"vwap":1733},"2026-01-14",50.69,48.74,49.14,-1.74,2996700,{"date":1737,"open":930,"high":1738,"low":1015,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-13",53.99,50.88,-2.53,-4.74,4869400,{"date":1744,"open":1745,"high":1746,"low":1747,"close":586,"change":1220,"percent_change":996,"volume":1748,"transactions":9,"vwap":586},"2026-01-12",55,56.22,51.81,3077200,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-09",53.6,54.57,52.2,54.46,1.98,3.77,2168500,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1546,"volume":1765,"transactions":9,"vwap":1763},"2026-01-08",52.84,53.09,51.7,52.48,-0.53,2104500,{"date":1767,"open":1768,"high":1769,"low":1701,"close":1770,"change":1771,"percent_change":1727,"volume":1772,"transactions":9,"vwap":1770},"2026-01-07",52.17,53.27,53.0099983,0.34,1851100,{"date":1774,"open":1775,"high":584,"low":1776,"close":1777,"change":1463,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2026-01-06",52.09,51.58,52.67,2.77,3864000,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-05",48.060001,51.29,47.74,51.25,3.14,6.53,3287800,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":50,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2026-01-02",47.19,48.31,46.85,48.11,2.12,1561300,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":536,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-12-31",47.53,48.19,46.99,47.11,-0.84,1536000,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":906,"volume":1812,"transactions":9,"vwap":1810},"2025-12-30",48.36,48.73,47.28,47.51,-0.93,1221000,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1675,"change":1122,"percent_change":71,"volume":1818,"transactions":9,"vwap":1675},"2025-12-29",47.92,48.72,47.8,1316600,{"date":1820,"open":1821,"high":1822,"low":1666,"close":1823,"change":1329,"percent_change":467,"volume":1824,"transactions":9,"vwap":1823},"2025-12-26",48.029999,48.2,48.0099983,748200,{"date":1826,"open":1794,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":457,"volume":1831,"transactions":9,"vwap":1829},"2025-12-24",48.41,47.52,48.12,0.1,680500,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1718,"change":1494,"percent_change":256,"volume":1836,"transactions":9,"vwap":1718},"2025-12-23",48.45,47.54,1493800,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-12-22",46.94,49.15,46.51,48.77,2.29,4.93,3533100,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-12-19",45.080002,46.83,44.71,46.48,1.82,4.08,3002000,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":126,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-12-18",44.97,45.66,44.39,44.66,0.56,1539200,{"date":1864,"open":1865,"high":1866,"low":1651,"close":1867,"change":1868,"percent_change":889,"volume":1869,"transactions":9,"vwap":1867},"2025-12-17",44.75,45.92,44.41,-0.55,1367800,{"date":1871,"open":1872,"high":1873,"low":1080,"close":1874,"change":1292,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-12-16",46.029999,46.049999,44.96,-1.55,1474500,{"date":1878,"open":1879,"high":1880,"low":1850,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-12-15",46.34,46.57,45.67,0.54,1.2,1425200,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1538,"percent_change":1570,"volume":1891,"transactions":9,"vwap":1890},"2025-12-12",46.37,47.9,45,45.13,1712300,{"date":1893,"open":1894,"high":1707,"low":1041,"close":1887,"change":1868,"percent_change":662,"volume":1895,"transactions":9,"vwap":1887},"2025-12-11",46.76,2466000,{"date":1897,"open":1849,"high":1898,"low":1899,"close":1035,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1035},"2025-12-10",47.88,46.26,1.56,3.44,3417300,{"date":1904,"open":1089,"high":1905,"low":1874,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-09",46.41,45.36,-0.64,-1.39,1838100,{"date":1911,"open":1656,"high":1912,"low":1913,"close":1658,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1658},"2025-12-08",47.97,45.31,-2.03,-4.23,2513800,{"date":1918,"open":1807,"high":1816,"low":1919,"close":1821,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1821},"2025-12-05",47.44,-0.35,-0.72,2216800,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1462,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-12-04",47.39,48.84,45.37,48.38,1.09,2615300,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1935,"change":1447,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-12-03",47.29,48.8,47.86,1.21,1589200,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1933,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1933},"2025-12-02",47.82,48.26,47.029999,-0.57,-1.19,2296500,{"date":1947,"open":1026,"high":1948,"low":1949,"close":1935,"change":932,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1935},"2025-12-01",49.39,47.58,-1.95,2641700,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":376,"percent_change":1001,"volume":1958,"transactions":9,"vwap":1957},"2025-11-28",49,49.19,48.48,48.81,1048500,{"date":1960,"open":1726,"high":1726,"low":1961,"close":1962,"change":816,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-11-26",47.94,49.029999,-0.61,2520400,{"date":1966,"open":1967,"high":1968,"low":1707,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-11-25",47.43,49.72,49.33,1.77,3.72,3009200,{"date":1974,"open":1942,"high":1975,"low":1899,"close":1976,"change":1410,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-11-24",47.81,47.56,0.61,2157000,{"date":1980,"open":1981,"high":1799,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-11-21",44.2,43.84,47.27,3.43,7.82,2855100,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1982,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1982},"2025-11-20",44.36,45.74,43.61,0.45,1.04,2979600,{"date":1996,"open":1631,"high":1997,"low":1631,"close":1998,"change":42,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-11-19",43.72,43.39,1.71,2522700,{"date":2002,"open":2003,"high":2004,"low":1506,"close":1631,"change":1609,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1631},"2025-11-18",41.7,43.15,2.13,2885400,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-11-17",41.47,42.69,40.91,41.77,0.15,0.36,2426900,{"date":2017,"open":2018,"high":2019,"low":2020,"close":1059,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1059},"2025-11-14",41.18,42.09,40.64,-0.17,-0.41,1776200,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":888,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-11-13",41.98,43.37,41.71,41.79,-1.65,2669800,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":832,"percent_change":1852,"volume":2038,"transactions":9,"vwap":2037},"2025-11-12",41.19,42.77,41.0099983,42.49,2800400,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":1376,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-11-11",40.6,41.81,40.5,41.73,2.33,2282100,{"date":2048,"open":1500,"high":2049,"low":2050,"close":1265,"change":1267,"percent_change":2005,"volume":2051,"transactions":9,"vwap":1265},"2025-11-10",40.98,39.91,1929900,{"date":2053,"open":2054,"high":2055,"low":1207,"close":1490,"change":2056,"percent_change":1045,"volume":2057,"transactions":9,"vwap":1490},"2025-11-07",38.71,40.080002,0.62,2321500,{"date":2059,"open":1240,"high":1233,"low":2060,"close":1217,"change":1114,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1217},"2025-11-06",38.75,-2.21,2611900,{"date":2064,"open":2065,"high":2066,"low":1260,"close":2067,"change":2068,"percent_change":1001,"volume":2069,"transactions":9,"vwap":2067},"2025-11-05",39.45,40.74,40.2,-0.18,3326600,{"date":2071,"open":2072,"high":2073,"low":1536,"close":2074,"change":1060,"percent_change":609,"volume":2075,"transactions":9,"vwap":2074},"2025-11-04",38.63,40.69,40.38,5128400,{"date":2077,"open":2078,"high":2079,"low":1366,"close":2054,"change":467,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2054},"2025-11-03",37.75,39.87,-0.59,4255000,{"date":2083,"open":2084,"high":1273,"low":2085,"close":1252,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1252},"2025-10-31",36.31,36.060001,2.54,6.98,4788400,{"date":2090,"open":1451,"high":1288,"low":2091,"close":2092,"change":545,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-10-30",36.17,36.4,-3.55,3351900,{"date":2096,"open":2097,"high":2098,"low":1460,"close":2099,"change":2100,"percent_change":1740,"volume":2101,"transactions":9,"vwap":2099},"2025-10-29",38.47,38.97,37.74,-0.98,2796200,{"date":2103,"open":1483,"high":2104,"low":2105,"close":2106,"change":1161,"percent_change":457,"volume":2107,"transactions":9,"vwap":2106},"2025-10-28",39.39,38.09,38.72,2118000,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":488,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-10-27",38.82,39.42,38.36,38.64,-0.92,1991000,{"date":2117,"open":1508,"high":2118,"low":1252,"close":2119,"change":1292,"percent_change":802,"volume":2120,"transactions":9,"vwap":2119},"2025-10-24",41.080002,39,3353700,{"date":2122,"open":2123,"high":2124,"low":2125,"close":1250,"change":832,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1250},"2025-10-23",39.28,40.32,38.95,1.95,2678700,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2125,"change":1602,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2125},"2025-10-22",39.09,40.23,38.59,0.44,1990000,{"date":2136,"open":2137,"high":1553,"low":2138,"close":2139,"change":2140,"percent_change":1244,"volume":2141,"transactions":9,"vwap":2139},"2025-10-21",38.62,38.6,38.78,0.67,2262700,{"date":2143,"open":2144,"high":2060,"low":2145,"close":2146,"change":121,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-10-20",37.52,37.29,38.11,3.06,1625400,{"date":2150,"open":2151,"high":2072,"low":1373,"close":2152,"change":889,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-10-17",37.97,36.98,-3.19,2473900,{"date":2156,"open":2157,"high":2158,"low":1290,"close":1560,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1560},"2025-10-16",36.82,38.73,2,5.52,4243000,{"date":2163,"open":2164,"high":2165,"low":1175,"close":2166,"change":2167,"percent_change":1099,"volume":2168,"transactions":9,"vwap":2166},"2025-10-15",36.66,37.8,36.2,-0.32,3878800,{"date":2170,"open":2171,"high":2172,"low":2173,"close":1290,"change":1410,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1290},"2025-10-14",35.68,37.099998,35.56,0.8,2259600,{"date":2177,"open":2178,"high":2179,"low":2180,"close":1314,"change":1376,"percent_change":1036,"volume":2181,"transactions":9,"vwap":1314},"2025-10-13",35.83,37.11,35.57,3254900,{"date":2183,"open":2166,"high":2184,"low":2185,"close":1360,"change":2186,"percent_change":779,"volume":2187,"transactions":9,"vwap":1360},"2025-10-10",36.69,34.83,-0.65,3703100,{"date":2189,"open":2190,"high":2191,"low":1166,"close":2192,"change":24,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-10-09",34.84,37.25,35.93,3.75,5610500,{"date":2196,"open":1399,"high":2197,"low":2198,"close":1407,"change":2199,"percent_change":17,"volume":2200,"transactions":9,"vwap":1407},"2025-10-08",35.37,34.099998,0.07,2660600,{"date":2202,"open":2203,"high":1158,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-10-07",36.75,34.37,34.56,-1.9,-5.21,2820200,{"date":2210,"open":2211,"high":2212,"low":2213,"close":1198,"change":785,"percent_change":2214,"volume":1902,"transactions":9,"vwap":1198},"2025-10-06",36.89,36.95,35.66,-1.41,{"date":2216,"open":2217,"high":2218,"low":1420,"close":2152,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2152},"2025-10-03",35.77,37.64,2.15,6.17,4355300,{"date":2223,"open":1384,"high":1445,"low":1372,"close":2185,"change":2224,"percent_change":146,"volume":2225,"transactions":9,"vwap":2185},"2025-10-02",0.11,3995100,{"date":2227,"open":2228,"high":1333,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-10-01",32.54,32.52,34.72,2.23,6.86,4719700,{"date":2235,"open":2236,"high":2229,"low":2237,"close":2238,"change":1561,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-09-30",30.91,30.69,32.49,5.21,5398900,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":1068,"percent_change":785,"volume":2247,"transactions":9,"vwap":2246},"2025-09-29",31.18,31.3,30.09,30.88,3010100,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":940,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-09-26",30.78,31.51,30.75,31.040001,0.84,3098300,{"date":2257,"open":2258,"high":2259,"low":2252,"close":2250,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2250},"2025-09-25",31.31,31.78,-1.23,-3.84,4060200,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":1431,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-09-24",33.23,33.55,31.73,32.0099983,-3.9,3424700,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":1523,"percent_change":1146,"volume":2277,"transactions":9,"vwap":2276},"2025-09-23",33,34.15,32.93,33.31,3458900,{"date":2279,"open":2280,"high":1343,"low":2281,"close":2282,"change":1283,"percent_change":1402,"volume":2283,"transactions":9,"vwap":2282},"2025-09-22",33.32,32.33,32.78,4604800,{"date":2285,"open":2286,"high":2287,"low":2288,"close":1392,"change":1624,"percent_change":816,"volume":2289,"transactions":9,"vwap":1392},"2025-09-19",33.09,33.67,32.69,4516500,{"date":2291,"open":2292,"high":1419,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-09-18",32.9,32.47,33.27,1.16,3.61,4160900,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-09-17",33.33,34.44,31.99,32.11,-1.15,-3.46,4724500,{"date":2308,"open":2309,"high":1383,"low":2310,"close":2311,"change":64,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-09-16",32.040001,31.7,33.26,3.71,3720600,{"date":2315,"open":2316,"high":2317,"low":2236,"close":2318,"change":2295,"percent_change":2193,"volume":2319,"transactions":9,"vwap":2318},"2025-09-15",30.93,32.15,32.07,5977100,{"date":2321,"open":2318,"high":2322,"low":2246,"close":2236,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2236},"2025-09-12",32.56,-1.16,-3.62,2839600,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2318,"change":1045,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2318},"2025-09-11",30.52,32.21,5.18,3664600,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":714,"percent_change":2061,"volume":2338,"transactions":9,"vwap":2337},"2025-09-10",31,31.62,30.31,30.49,3554600,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2243,"change":151,"percent_change":213,"volume":2344,"transactions":9,"vwap":2243},"2025-09-09",31.01,31.41,30.35,3079000,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":525,"percent_change":1624,"volume":2351,"transactions":9,"vwap":2350},"2025-09-08",30.85,31.049999,29.84,30.8,3637000,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":1993,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-09-05",29.96,30.9,29.9,30.83,3.49,8539900,{"date":2361,"open":2362,"high":2245,"low":2363,"close":2364,"change":2133,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-09-04",29.31,28.95,29.79,1.5,16930000,{"date":2368,"open":2369,"high":2370,"low":180,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-09-03",29.8,30.58,29.35,-3.88,-11.68,18329700,{"date":2376,"open":1383,"high":2377,"low":2378,"close":2265,"change":1494,"percent_change":2061,"volume":2379,"transactions":9,"vwap":2265},"2025-09-02",33.84,32.35,1659400,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":1462,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-08-29",33.62,34.22,33.38,33.98,1.55,1844600,{"date":2389,"open":2390,"high":2391,"low":2282,"close":1429,"change":343,"percent_change":1283,"volume":2392,"transactions":9,"vwap":1429},"2025-08-28",33.65,33.81,1619600,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-08-27",34.2,34.38,33.18,33.59,-0.47,-1.38,2572900,{"date":2403,"open":2404,"high":2404,"low":1430,"close":2405,"change":1868,"percent_change":1668,"volume":2406,"transactions":9,"vwap":2405},"2025-08-26",35.060001,34.060001,3004500,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":1811,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-08-25",35.54,35.82,34.14,34.61,-2.62,1460400,{"date":2416,"open":2417,"high":2418,"low":2417,"close":2409,"change":956,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2409},"2025-08-22",34.0099983,35.86,5.15,1939900,{"date":2422,"open":2423,"high":2383,"low":2424,"close":1177,"change":2199,"percent_change":457,"volume":2425,"transactions":9,"vwap":1177},"2025-08-21",33.5,33.060001,1831000,{"date":2427,"open":2428,"high":2185,"low":2429,"close":2430,"change":2431,"percent_change":2153,"volume":2432,"transactions":9,"vwap":2430},"2025-08-20",34.7,33.7,33.73,-1.11,2615400,{"date":2434,"open":2435,"high":2436,"low":2435,"close":2190,"change":2437,"percent_change":1345,"volume":2438,"transactions":9,"vwap":2190},"2025-08-19",34.33,35.58,0.6,2826500,{"date":2440,"open":2429,"high":2441,"low":2442,"close":1415,"change":1053,"percent_change":2219,"volume":997,"transactions":9,"vwap":1415},"2025-08-18",34.69,33.47,{"date":2444,"open":1166,"high":1166,"low":2445,"close":2446,"change":2447,"percent_change":488,"volume":2448,"transactions":9,"vwap":2446},"2025-08-15",33.48,33.52,-0.12,1993300,{"date":2450,"open":2294,"high":2451,"low":2452,"close":2453,"change":224,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-08-14",34.049999,33.029999,33.64,-2.61,2039300,{"date":2457,"open":2458,"high":1407,"low":2459,"close":2460,"change":1268,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-08-13",32.64,32.57,34.54,6.74,2482100,{"date":2464,"open":2465,"high":2293,"low":2466,"close":2467,"change":1045,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-08-12",30.81,30.73,32.36,5.13,2460400,{"date":2471,"open":2472,"high":2236,"low":2473,"close":2250,"change":156,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2250},"2025-08-11",30.41,30,1.15,3906500,{"date":2477,"open":2478,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-08-08",31.19,30.23,30.43,-0.73,-2.34,3943900,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":427,"volume":2491,"transactions":9,"vwap":2489},"2025-08-07",31.21,31.34,30.19,31.16,0.5,4030600,{"date":2493,"open":2302,"high":2302,"low":2479,"close":2494,"change":2214,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-08-06",30.66,-4.4,5943100,{"date":2498,"open":2499,"high":2499,"low":2268,"close":2318,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2318},"2025-08-05",34.8,-2.65,-7.63,5896100,{"date":2504,"open":2505,"high":2506,"low":2318,"close":2230,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2230},"2025-08-04",34.13,36.32,-3.27,-8.61,8149800,{"date":2511,"open":2512,"high":2513,"low":2514,"close":1552,"change":2515,"percent_change":715,"volume":2516,"transactions":9,"vwap":1552},"2025-08-01",38,38.060001,36.37,-0.44,4047100,{"date":2518,"open":2519,"high":2520,"low":1534,"close":1207,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":1207},"2025-07-31",40.35,41.49,-2.47,-6.04,2990000,{"date":2525,"open":2526,"high":2526,"low":2527,"close":2528,"change":2304,"percent_change":979,"volume":2529,"transactions":9,"vwap":2528},"2025-07-30",42.27,40.26,40.9,1863000,{"date":2531,"open":2532,"high":1989,"low":2533,"close":1121,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":1121},"2025-07-29",44,42.029999,-1.88,-4.28,2194500,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-07-28",42.36,44.099998,41.69,43.93,1.99,4.74,3918000,{"date":2547,"open":1216,"high":1121,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-07-25",40.41,41.94,1.49,3.68,3519800,{"date":2554,"open":1543,"high":1506,"low":2555,"close":2556,"change":1882,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-07-24",39.72,40.45,1.35,2528400,{"date":2560,"open":2561,"high":1216,"low":2123,"close":2050,"change":2562,"percent_change":672,"volume":2563,"transactions":9,"vwap":2050},"2025-07-23",40.049999,1.11,4022200,{"date":2565,"open":2566,"high":2110,"low":1326,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-07-22",36.02,38.8,3.16,8.87,4732800,{"date":2572,"open":1198,"high":1366,"low":2573,"close":1184,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":1184},"2025-07-21",34.62,-4.91,-12.11,11521800,{"date":2578,"open":2579,"high":2580,"low":1500,"close":1498,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":1498},"2025-07-18",42.5,42.71,-1.64,-3.89,2181500,{"date":2585,"open":2586,"high":2587,"low":1607,"close":2588,"change":1727,"percent_change":1900,"volume":1029,"transactions":9,"vwap":2588},"2025-07-17",41.75,42.35,42.19,{"date":2590,"open":2591,"high":1630,"low":2592,"close":2593,"change":1219,"percent_change":1546,"volume":2594,"transactions":9,"vwap":2593},"2025-07-16",42.07,40.99,41.54,1963700,{"date":2596,"open":2597,"high":2532,"low":2593,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-07-15",43.62,41.96,-1.25,-2.89,2182300,{"date":2603,"open":2027,"high":2597,"low":2604,"close":1637,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":1637},"2025-07-14",42.39,-0.58,-1.32,3061300,{"date":2609,"open":2610,"high":1651,"low":2611,"close":2612,"change":457,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-07-11",43.25,42.79,43.79,0.48,3517300,{"date":2616,"open":1623,"high":2617,"low":2618,"close":2619,"change":770,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-07-10",44.8,42.22,43.58,3.47,3580300,{"date":2623,"open":1586,"high":2624,"low":2036,"close":2625,"change":344,"percent_change":1943,"volume":2626,"transactions":9,"vwap":2625},"2025-07-09",43.040001,42.12,3542900,{"date":2628,"open":2009,"high":2629,"low":2630,"close":2539,"change":1929,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2539},"2025-07-08",43.66,41.39,2.64,2050700,{"date":2634,"open":2635,"high":2636,"low":1585,"close":1234,"change":1402,"percent_change":2637,"volume":2638,"transactions":9,"vwap":1234},"2025-07-07",41.9,42.23,-2.78,3659800,{"date":2640,"open":2641,"high":2642,"low":2643,"close":1622,"change":116,"percent_change":1194,"volume":2644,"transactions":9,"vwap":1622},"2025-07-03",42.83,42.95,42.11,1207800,{"date":2646,"open":2647,"high":2648,"low":1583,"close":1608,"change":1861,"percent_change":86,"volume":2649,"transactions":9,"vwap":1608},"2025-07-02",42.18,42.57,2021700,{"date":2651,"open":2652,"high":1637,"low":1520,"close":2635,"change":566,"percent_change":1027,"volume":2653,"transactions":9,"vwap":2635},"2025-07-01",40.94,2260400,{"date":2655,"open":2656,"high":2526,"low":2657,"close":2658,"change":268,"percent_change":333,"volume":2659,"transactions":9,"vwap":2658},"2025-06-30",41.8,40.84,41.2,1540500,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2656,"change":2665,"percent_change":224,"volume":2666,"transactions":9,"vwap":2656},"2025-06-27",42.25,42.38,41.11,-0.38,5247900,{"date":2668,"open":2652,"high":1082,"low":2669,"close":2647,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2647},"2025-06-26",40.19,1.25,3.05,4510500,{"date":2674,"open":2065,"high":2549,"low":2675,"close":2676,"change":497,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2676},"2025-06-25",38.99,40.93,3.2,4657100,{"date":2680,"open":2681,"high":152,"low":1492,"close":1242,"change":426,"percent_change":923,"volume":2682,"transactions":9,"vwap":1242},"2025-06-24",39.61,2392700,{"date":2684,"open":1527,"high":2139,"low":1281,"close":2158,"change":1727,"percent_change":1999,"volume":2685,"transactions":9,"vwap":2158},"2025-06-23",1770300,{"date":2687,"open":2688,"high":1574,"low":2512,"close":2689,"change":1920,"percent_change":386,"volume":2690,"transactions":9,"vwap":2689},"2025-06-20",38.7,38.080002,2077900,{"date":2692,"open":2693,"high":1252,"low":2694,"close":1207,"change":2695,"percent_change":2219,"volume":2696,"transactions":9,"vwap":1207},"2025-06-18",37.54,37.15,0.81,1557900,{"date":2698,"open":1280,"high":1521,"low":1484,"close":2699,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2699},"2025-06-17",37.62,-1.46,-3.74,2163600,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":136,"percent_change":1587,"volume":2709,"transactions":9,"vwap":2708},"2025-06-16",38.3,39.53,37.38,39.080002,1881500,{"date":2711,"open":2708,"high":2050,"low":2712,"close":2705,"change":2713,"percent_change":365,"volume":2714,"transactions":9,"vwap":2705},"2025-06-13",38.19,-1.57,1606300,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2079,"change":2013,"percent_change":151,"volume":2720,"transactions":9,"vwap":2079},"2025-06-12",39.51,40.02,39.040001,1433900,{"date":2722,"open":2528,"high":2549,"low":2555,"close":2555,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2555},"2025-06-11",-0.94,-2.31,2540700,{"date":2727,"open":2728,"high":2729,"low":2681,"close":2730,"change":1711,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2730},"2025-06-10",39.99,41.51,40.66,3.7,2215600,{"date":2734,"open":2072,"high":1235,"low":2735,"close":2736,"change":1203,"percent_change":300,"volume":2737,"transactions":9,"vwap":2736},"2025-06-09",38.23,39.21,2038400,{"date":2739,"open":2740,"high":2132,"low":2741,"close":2705,"change":1977,"percent_change":1146,"volume":2742,"transactions":9,"vwap":2705},"2025-06-06",38.02,37.94,1235700,{"date":2744,"open":2105,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":267,"volume":2749,"transactions":9,"vwap":2747},"2025-06-05",38.24,37.42,37.69,-0.14,1829100,{"date":2751,"open":2752,"high":1468,"low":2753,"close":2754,"change":1122,"percent_change":2474,"volume":2755,"transactions":9,"vwap":2754},"2025-06-04",37.57,37.35,37.83,2183400,{"date":2757,"open":1446,"high":1272,"low":2758,"close":2759,"change":2140,"percent_change":1852,"volume":2760,"transactions":9,"vwap":2759},"2025-06-03",35.73,37.4,1800300,{"date":2762,"open":1334,"high":2212,"low":2410,"close":2763,"change":855,"percent_change":1161,"volume":2764,"transactions":9,"vwap":2763},"2025-06-02",36.73,1236800,{"date":2766,"open":2184,"high":2767,"low":2768,"close":1373,"change":2769,"percent_change":641,"volume":2770,"transactions":9,"vwap":1373},"2025-05-30",37.27,36.0099983,-0.56,1470300,{"date":2772,"open":1460,"high":2151,"low":2773,"close":2774,"change":1410,"percent_change":136,"volume":2775,"transactions":9,"vwap":2774},"2025-05-29",37.09,37.26,1522300,{"date":2777,"open":1152,"high":2778,"low":1315,"close":1313,"change":2068,"percent_change":1537,"volume":2779,"transactions":9,"vwap":1313},"2025-05-28",37.32,916900,{"date":2781,"open":2782,"high":2767,"low":1193,"close":2694,"change":824,"percent_change":100,"volume":2783,"transactions":9,"vwap":2694},"2025-05-27",36.44,1589000,{"date":2785,"open":1427,"high":2786,"low":1349,"close":2787,"change":1803,"percent_change":2724,"volume":2788,"transactions":9,"vwap":2787},"2025-05-23",35.76,35.5,2290900,{"date":2790,"open":2791,"high":1443,"low":2792,"close":1183,"change":1329,"percent_change":816,"volume":2793,"transactions":9,"vwap":1183},"2025-05-22",35.75,35.48,2444600,{"date":2795,"open":2796,"high":1467,"low":1210,"close":2797,"change":1734,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2797},"2025-05-21",37.63,36.45,-4.56,2464300,{"date":2801,"open":2165,"high":2802,"low":1281,"close":2712,"change":397,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2712},"2025-05-20",38.51,1.03,2034600,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2165,"change":2810,"percent_change":1053,"volume":2811,"transactions":9,"vwap":2165},"2025-05-19",37.39,37.87,36.84,0.27,1512800,{"date":2813,"open":2814,"high":1281,"low":2815,"close":2816,"change":2254,"percent_change":1843,"volume":2817,"transactions":9,"vwap":2816},"2025-05-16",36.85,35.29,37.53,1966400,{"date":2819,"open":2820,"high":2211,"low":2821,"close":2184,"change":1068,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2184},"2025-05-15",36.8,35.85,-0.43,3708300,{"date":2825,"open":2072,"high":2826,"low":1160,"close":2814,"change":1676,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2814},"2025-05-14",38.83,-4.88,2747900,{"date":2830,"open":2527,"high":2831,"low":2106,"close":2832,"change":1615,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2832},"2025-05-13",40.39,38.74,-3.78,2782100,{"date":2836,"open":1521,"high":2837,"low":1521,"close":2527,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2527},"2025-05-12",42.54,2.74,7.3,4530800,{"date":2842,"open":2036,"high":1583,"low":2843,"close":2144,"change":2844,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2144},"2025-05-09",37.49,-2.99,-7.38,4239500,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2849,"change":2852,"percent_change":1963,"volume":2853,"transactions":9,"vwap":2849},"2025-05-08",40.51,43.09,40.21,-0.25,4926600,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":2860,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2859},"2025-05-07",39.24,41.32,38.18,40.76,1.31,3.32,3656800,{"date":2864,"open":2124,"high":2865,"low":2866,"close":2065,"change":1083,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2065},"2025-05-06",40.56,38.87,-3.14,2389700,{"date":2870,"open":2124,"high":2871,"low":2872,"close":2873,"change":1410,"percent_change":1053,"volume":2874,"transactions":9,"vwap":2873},"2025-05-05",41,40.28,40.73,2072800,{"date":2876,"open":2872,"high":2676,"low":1478,"close":1233,"change":1929,"percent_change":1778,"volume":2877,"transactions":9,"vwap":1233},"2025-05-02",3505600,{"date":2879,"open":1491,"high":2880,"low":2138,"close":2881,"change":1292,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2881},"2025-05-01",40.24,39.35,-1.77,1793100,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":1162,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2889},"2025-04-30",39.59,40.15,38.92,40.060001,0.55,1496100,{"date":2893,"open":2894,"high":2851,"low":2895,"close":2896,"change":235,"percent_change":1992,"volume":2897,"transactions":9,"vwap":2896},"2025-04-29",39.5,39.23,39.84,1780800,{"date":2899,"open":2894,"high":2900,"low":2901,"close":1242,"change":754,"percent_change":1385,"volume":2902,"transactions":9,"vwap":1242},"2025-04-28",39.97,38.85,1848000,{"date":2904,"open":1468,"high":2905,"low":1527,"close":2906,"change":1830,"percent_change":940,"volume":2907,"transactions":9,"vwap":2906},"2025-04-25",39.25,39.07,1647400,{"date":2909,"open":1282,"high":2119,"low":1366,"close":2098,"change":2910,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2098},"2025-04-24",1.08,2.85,1849300,{"date":2914,"open":2915,"high":1543,"low":1467,"close":2916,"change":426,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2916},"2025-04-23",38.41,37.89,2.52,2186500,{"date":184,"open":1459,"high":2746,"low":2920,"close":2921,"change":2922,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2921},36.029999,36.96,0.63,1.73,2289600]