[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BRZE":3,"homepage-market-summary":31,"stock-historical-BRZE":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BRZE","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},"Braze, Inc. Class A Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Braze Inc is a customer engagement platform that powers customer-centric interactions between consumers and brands. The company provides solutions for Retail & E-commerce, Media & Entertainment, Financial Services, and Travel & Hospitality related industries. The company offers a single, vertically integrated platform that encompasses the various functionalities, or layers, required for modern customer engagement: data ingestion, classification, orchestration, personalization, and action, all of which is supported by Sage AI by Braze, its AI engine designed to power AI functionality across all layers of this stack. It generates the majority of its revenue from the United States.","1,988","New York, NY",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},25.42,25.82,26.225,25.29,25.65,-0.23,-0.9,1488545.140898,21740,25.6218,37.327,15.26,2613771.0936426693,46,1223,{"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},37.67,2328877,850039944.50431,-8.99,"2025-04-22",[183,184,194,205,215,225,236,246,256,267,278,288,297,307,315,325,336,347,358,368,379,390,400,411,422,433,443,454,465,474,484,494,504,515,526,537,547,558,569,578,589,600,611,622,632,643,654,664,675,686,696,707,718,727,738,746,752,760,767,775,782,789,798,804,812,821,830,838,847,856,865,873,881,890,897,906,914,922,929,934,941,950,958,966,974,982,990,999,1006,1011,1019,1027,1034,1041,1050,1057,1066,1073,1080,1088,1096,1104,1111,1119,1125,1131,1136,1143,1152,1161,1169,1175,1182,1190,1198,1206,1213,1219,1226,1235,1243,1251,1260,1269,1277,1285,1291,1298,1303,1309,1315,1322,1328,1336,1344,1352,1360,1367,1375,1382,1387,1393,1401,1409,1417,1425,1433,1441,1448,1457,1464,1472,1479,1488,1497,1505,1511,1519,1526,1534,1541,1550,1558,1565,1573,1579,1587,1595,1602,1610,1618,1625,1630,1637,1642,1649,1656,1662,1669,1678,1685,1692,1700,1708,1715,1721,1729,1738,1747,1754,1762,1770,1776,1784,1792,1798,1806,1812,1821,1829,1838,1845,1854,1860,1867,1874,1883,1891,1898,1906,1914,1922,1929,1936,1942,1949,1956,1963,1971,1978,1984,1990,1998,2004,2011,2018,2026,2030,2039,2047,2054,2062,2066,2072,2077,2084,2088,2093,2098,2105,2111,2118,2124,2131,2136,2143,2149,2155,2162,2168,2175,2181,2186,2189,2195,2204,2213,2220,2226,2234,2242,2247,2254,2260,2268,2274,2282,2289,2295,2301,2307,2315,2321,2326,2332,2340,2348,2352,2357,2364,2372,2379,2384,2388,2394,2399,2406,2413,2419,2427,2433,2441,2448,2451,2457,2464,2468,2476,2482,2487,2493,2499,2507,2513,2519,2525,2532,2537,2541,2545,2552,2558,2565,2571,2578,2584,2590,2594,2598,2603,2609,2615,2621,2625,2633,2640,2646,2651,2656,2660,2665,2674,2678,2685,2690,2698,2705,2712,2721,2728,2734,2741,2747,2754,2761,2767,2773,2780,2786,2793,2801,2809,2816,2823,2829,2835,2840,2848,2854,2860,2865,2870,2877,2883,2887],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",26.29,26.55,24.91,0.55,2.19,2512288.402245,29176,25.7176,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",23.46,25.62,23.17,25.1,1.95,8.42,2884994.757701,33706,24.9731,{"date":206,"open":207,"high":208,"low":209,"close":207,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",23.15,23.34,22.31,-0.02,-0.09,1786253.408889,25109,22.928,{"date":216,"open":217,"high":218,"low":219,"close":198,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",23.74,23.83,22.27,-1.2,-4.92,2729470.77676,36065,23.1957,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",24.58,24.78,24.17,24.37,-0.3,-1.22,1277137.654906,22071,24.4728,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":220,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",25.8,26.3023,24.47,24.67,-4.64,1367503.193422,20702,24.9066,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":153,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",25.81,26.1537,25.47,25.87,1.37,1818273.945491,24274,25.7815,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",26,26.23,24.85,25.52,0.12,0.47,2166078.240039,28848,25.5355,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",24.7,25.41,24.01,25.4,0.97,3.97,1855587.472527,26201,24.9082,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",24.95,24.25,24.43,-0.5,-2.01,2316193.675831,20554,24.4831,{"date":289,"open":269,"high":290,"low":291,"close":292,"change":108,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",25.25,24.23,24.93,0.24,1724061.230089,28084,24.8832,{"date":298,"open":299,"high":300,"low":228,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",24.88,25.56,24.87,-0.55,-2.16,1943977.580985,29642,25.0975,{"date":308,"open":299,"high":309,"low":299,"close":16,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",25.97,-0.18,-0.7,1550669.478113,26875,25.476,{"date":316,"open":269,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",25.63,24,25.6,1.66,6.93,2826205.353865,35367,25.1841,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",24.22,24.72,23.42,23.94,-0.325,-1.34,3504702.850508,40926,23.7851,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",23.48,24.5,23.38,24.265,0.54,2.28,3596710.015259,42982,24.1953,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",26.18,26.2579,23.5901,23.725,-6.585,-21.73,10084265.163799,97196,24.6985,{"date":359,"open":360,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",31.575,29.67,30.31,-1.65,-5.16,6649190.889472,74130,29.8338,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",32.533,32.865,31.34,31.96,-1.29,-3.88,2068790.197738,28943,32.105,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",33.98,34.56,32.96,33.25,0.31,0.94,2294100.215727,29398,33.5107,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":54,"volume":397,"transactions":398,"vwap":399},"2026-09-02",32.99,33.8281,32.755,32.94,0.16,1304735.598687,22256,33.0171,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",33.805,34.08,32.38,32.78,-1.26,-3.7,2034791.943392,30291,32.8118,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",34.03,34.79,33.85,34.04,-0.49,-1.42,2197123.203427,25633,34.1139,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",34.06,35.02,33.9,34.53,0.44,1.29,1868912.411212,25546,34.3845,{"date":434,"open":435,"high":436,"low":437,"close":436,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",31.89,34.09,31.69,3.28,10.65,3150276.15454,39589,33.6791,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",29.95,30.93,29.72,30.81,0.01,0.03,1801878.787879,28521,30.6699,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",30.69,31.85,30.38,30.8,-0.64,-2.04,2821744.937464,27671,30.9992,{"date":466,"open":467,"high":468,"low":467,"close":469,"change":148,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",30.7,31.9,31.44,1.22,6207453.412788,33411,31.397,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":153,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",30.54,31.43,29.8912,31.06,1.14,3315060.856027,34093,31.0857,{"date":485,"open":467,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",31.3,30.17,30.71,0.0597,0.19,4157045.38476,40424,30.9225,{"date":495,"open":496,"high":497,"low":496,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",28.73,30.79,30.6503,1.5303,5.26,2421035.641079,31679,30.3929,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",28.2,29.45,27.88,29.12,1.17,4.19,3313638.463224,36569,29.1595,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",28.44,28.6603,27.7645,27.95,-0.98,-3.39,1390832.375078,24382,27.9845,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",30,30.24,28.74,28.93,-0.94,-3.15,1770714.872242,28418,29.1252,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":190,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",27.73,30.08,27.4153,29.87,7.91,2313217.459416,29096,29.2176,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",27.49,28.23,27.24,27.68,-0.54,-1.91,1376280.544186,19825,27.6421,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",28.75,29.555,28.075,28.22,-0.53,-1.84,1493999.959497,25224,28.5697,{"date":570,"open":571,"high":572,"low":571,"close":560,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",26.14,28.77,2.21,8.33,2336605.390311,35425,28.1327,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",26.38,27.13,26.15,26.54,0.83,3.23,1914701.577935,30876,26.6121,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",24.84,26.08,24.49,25.71,-0.51,-1.95,1890233.513865,27173,25.3975,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-05",26.77,26.8,26.025,26.22,-0.19,-0.72,2138924.137011,29877,26.323,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-04",25.54,26.47,25.43,26.41,0.72,2.8,1304111.849993,21517,26.2586,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":82,"volume":629,"transactions":630,"vwap":631},"2026-08-03",25.72,26.4,25.27,25.69,0.77,1379498.467902,23663,25.7796,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",24.62,25.53,24.57,24.92,-0.14,-0.56,1929159.461215,30768,24.9363,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",25.78,26.01,24.27,25.06,-1.77,-6.6,1641858.859402,27698,24.9371,{"date":655,"open":656,"high":657,"low":656,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",25.03,26.85,26.83,1.72,6.85,2544205.760934,36478,26.3313,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",23.92,25.48,23.695,25.11,1.6,6.81,2160464.259028,31935,24.893,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-27",22.53,24.39,22.42,23.51,1.75,8.04,2356148.574439,32432,23.7108,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":342,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",21.98,22.36,21.44,21.76,2.54,1286970.29967,25372,21.8169,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-23",22.94,23.055,20.93,21.22,-1.28,-5.69,3014968.130026,36201,21.3053,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-22",23.87,23.905,22.06,22.5,-1.78,-7.33,2588845.799849,37396,22.4434,{"date":719,"open":720,"high":721,"low":281,"close":722,"change":554,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-21",25.67,26.65,24.28,-7.29,2446963.419086,34485,24.7471,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-20",26.015,26.78,25.666,26.19,-0.31,-1.17,3208243.354482,32937,26.3461,{"date":739,"open":624,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-17",26.68,25.504,26.5,0.29,1.11,2154000,{"date":747,"open":748,"high":602,"low":749,"close":748,"change":750,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-16",26.21,25.85,0,1658600,{"date":753,"open":754,"high":755,"low":756,"close":748,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":748},"2026-07-15",26.58,27,25.83,0.02,0.08,1704500,{"date":761,"open":67,"high":762,"low":763,"close":732,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":732},"2026-07-14",27.035,24.666,-0.41,-1.54,1642200,{"date":768,"open":769,"high":755,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-13",25.59,25.35,26.6,1.47,5.85,3419700,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":743,"percent_change":510,"volume":781,"transactions":9,"vwap":780},"2026-07-10",25.433,25.9,24.75,25.13,3078200,{"date":783,"open":784,"high":299,"low":785,"close":591,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":591},"2026-07-09",22.785,22.55,1.04,4.37,1832300,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-08",23.804,24.41,23.553,23.8,-0.6,-2.46,4605800,{"date":799,"open":228,"high":800,"low":801,"close":802,"change":123,"percent_change":786,"volume":803,"transactions":9,"vwap":802},"2026-07-07",25.36,24.395,24.4,1385200,{"date":805,"open":806,"high":802,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-06",23.36,23.269,24.15,0.34,1.43,1919000,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-02",22.88,23.875,22.75,23.81,0.88,3.84,2026300,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-01",22.64,23.235,22.52,22.93,1.24,5.72,1634100,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":617,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-30",20.79,21.79,20.575,21.69,3.43,2342000,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-29",21.54,21.82,20.9,20.97,-0.05,-0.24,1725700,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-26",20,21.1,19.9,21.02,1.45,7.41,4718300,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-25",19,20.025,18.65,19.57,0.09,0.46,2158600,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":480,"volume":872,"transactions":9,"vwap":870},"2026-06-24",19.26,20.16,19.2,19.48,0.22,2134700,{"date":874,"open":875,"high":876,"low":877,"close":867,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":867},"2026-06-23",19.73,19.79,18.98,0.05,0.26,2943300,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-22",19.62,20.315,18.78,19.21,-0.85,-4.24,3026600,{"date":891,"open":868,"high":892,"low":893,"close":894,"change":895,"percent_change":302,"volume":896,"transactions":9,"vwap":894},"2026-06-18",20.46,19.45,20.059999,-0.11,2827600,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-17",21.14,21.75,20.049999,20.17,-1.01,-4.77,2319500,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":302,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-16",21.745,21.83,20.775,21.18,-2.53,1700200,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":143,"volume":921,"transactions":9,"vwap":919},"2026-06-15",21.95,22.28,21.445,21.73,0.07,1612600,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":750,"percent_change":750,"volume":928,"transactions":9,"vwap":927},"2026-06-12",21.51,21.94,20.76,21.66,1668200,{"date":930,"open":931,"high":909,"low":932,"close":927,"change":750,"percent_change":750,"volume":933,"transactions":9,"vwap":927},"2026-06-11",21.48,20.845,2546800,{"date":935,"open":936,"high":937,"low":938,"close":927,"change":564,"percent_change":939,"volume":940,"transactions":9,"vwap":927},"2026-06-10",21.63,22.45,21.404,-2.39,2739700,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-09",22.61,23.025,21.483,22.19,-0.88,-3.81,2089400,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":396,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-06-08",22.8,23.155,22.22,23.07,0.7,3570000,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":21,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-06-05",23.01,23.96,22.7,22.91,-0.99,2741100,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":713,"volume":973,"transactions":9,"vwap":971},"2026-06-04",23.825,24.29,23.049999,23.14,-0.42,2442500,{"date":975,"open":976,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-03",25.425,23.28,23.56,-2.13,-8.29,2672300,{"date":983,"open":984,"high":985,"low":986,"close":627,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":627},"2026-06-02",26.28,27.11,25.66,-2.58,-9.13,3641200,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-01",26.675,28.72,26.245,28.27,2.64,10.3,6401000,{"date":1000,"open":1001,"high":594,"low":1002,"close":317,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":317},"2026-05-29",23.97,23.82,2.27,9.72,3369600,{"date":1007,"open":1008,"high":318,"low":917,"close":806,"change":232,"percent_change":1009,"volume":1010,"transactions":9,"vwap":806},"2026-05-28",22.625,-4.96,9183200,{"date":1012,"open":1013,"high":1014,"low":1015,"close":227,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":227},"2026-05-27",24.56,25.98,24.42,-0.87,-3.42,5461400,{"date":1020,"open":1021,"high":1022,"low":969,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-26",24.505,25.7,25.45,1.1,4.52,4663100,{"date":1028,"open":1029,"high":16,"low":1030,"close":1031,"change":386,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-22",23.7,23.68,24.35,4.02,3074500,{"date":1035,"open":689,"high":338,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-21",21.87,23.41,0.59,2.59,2669400,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-20",21.43,22.85,21.059999,22.82,1.06,4.87,2419900,{"date":1051,"open":1052,"high":1053,"low":1054,"close":691,"change":1055,"percent_change":584,"volume":1056,"transactions":9,"vwap":691},"2026-05-19",22.1,22.755,21.32,0.18,2624700,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-18",20.66,22.315,20.585,21.58,0.71,3.4,2151200,{"date":1067,"open":851,"high":1068,"low":1069,"close":1070,"change":47,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-15",21.2,19.74,20.87,5.03,2321800,{"date":1074,"open":1075,"high":1076,"low":858,"close":1077,"change":428,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-14",19.38,19.91,19.87,2.26,1709900,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":818,"volume":1087,"transactions":9,"vwap":1085},"2026-05-13",18.822,19.745,18.6,19.43,0.17,3512600,{"date":1089,"open":1090,"high":1091,"low":1092,"close":867,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":867},"2026-05-12",20.57,20.85,18.93,-1.47,-7.09,4402900,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":964,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-05-11",21.52,22.2,20.38,20.73,-4.56,2816500,{"date":1105,"open":1106,"high":209,"low":1107,"close":1108,"change":947,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-05-08",22.049999,21.01,21.72,-3.89,3357700,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":138,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-05-07",22.365,23.02,22.21,22.6,3.01,4280200,{"date":1120,"open":217,"high":1121,"low":1122,"close":925,"change":939,"percent_change":1123,"volume":1124,"transactions":9,"vwap":925},"2026-05-06",23.78,21.9,-9.82,4477800,{"date":1126,"open":281,"high":1127,"low":1128,"close":1129,"change":396,"percent_change":138,"volume":1130,"transactions":9,"vwap":1129},"2026-05-05",24.55,23.675,24.33,1614900,{"date":1132,"open":978,"high":1133,"low":680,"close":229,"change":1134,"percent_change":1039,"volume":1135,"transactions":9,"vwap":229},"2026-05-04",24.63,0.61,2483000,{"date":1137,"open":1138,"high":229,"low":1139,"close":978,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":978},"2026-05-01",23.39,22.92,1.53,6.95,2240800,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-30",22.32,22.49,21.74,22.030001,-0.66,-2.91,2241200,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-29",22.47,22.71,21.53,22.69,0.28,1.25,2076100,{"date":1162,"open":1163,"high":338,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-28",22.56,22.055,22.41,-0.84,-3.61,3161700,{"date":1170,"open":1171,"high":1121,"low":1172,"close":1173,"change":210,"percent_change":211,"volume":1174,"transactions":9,"vwap":1173},"2026-04-27",23.31,22.965,23.25,1132800,{"date":1176,"open":785,"high":1177,"low":679,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-24",23.57,23.27,0.81,3.61,1749700,{"date":1183,"open":826,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-23",23.43,21.81,22.46,-1.59,-6.61,1921800,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":153,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-22",24.08,24.2,23.53,24.049999,1.48,1506100,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1029,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1029},"2026-04-21",24.0049992,24.74,23.64,-0.03,-0.13,1972600,{"date":1207,"open":816,"high":1208,"low":816,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-20",23.77,23.73,1.07,4.72,2024300,{"date":1214,"open":340,"high":1029,"low":689,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-17",22.66,-0.21,-0.92,2879500,{"date":1220,"open":806,"high":1221,"low":1186,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-16",23.5,22.87,0.13,0.57,4172900,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-15",21.014999,22.86,20.81,22.74,2.23,10.87,4639800,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":417,"volume":1242,"transactions":9,"vwap":1240},"2026-04-14",20.65,21.5,20.22,20.51,-0.1,3570400,{"date":1244,"open":1245,"high":1246,"low":860,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-13",18.9,20.98,20.61,1.64,8.65,4796900,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-10",20.19,20.435,18.775,18.97,-1.71,-8.27,5800400,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-09",21.09,21.225,19.97,20.68,-0.79,-3.68,4592600,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1217,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-04-08",23.059999,23.19,21.45,21.47,-4.11,3336200,{"date":1278,"open":1279,"high":1280,"low":1115,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-07",22.79,23.21,22.39,-0.735,-3.18,2109100,{"date":1286,"open":217,"high":1001,"low":699,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-06",23.125,-0.555,-2.34,1540300,{"date":1292,"open":1293,"high":1294,"low":1279,"close":1030,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1030},"2026-04-02",23.405,24.13,0.1,0.42,2886700,{"date":1299,"open":1300,"high":291,"low":816,"close":1301,"change":1203,"percent_change":1204,"volume":1302,"transactions":9,"vwap":1301},"2026-04-01",23.93,23.58,2421400,{"date":1304,"open":1029,"high":1305,"low":971,"close":1306,"change":262,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-31",23.923,23.61,0.51,2720200,{"date":1310,"open":1311,"high":330,"low":698,"close":1312,"change":54,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-30",23,23.49,2.13,4138500,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1311,"change":733,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1311},"2026-03-27",22.57,23.29,22.01,-1.33,5644900,{"date":1323,"open":833,"high":1324,"low":919,"close":1171,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1171},"2026-03-26",23.33,1.71,7.92,7379900,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1077,"volume":1335,"transactions":9,"vwap":1333},"2026-03-25",22.54,22.68,20.283,21.6,3.58,11777100,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":22,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-24",18.61,18.64,17.645,18.02,-4.76,5582800,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1038,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-23",18.67,19.09,18.23,18.92,3.22,3336300,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":947,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-20",18.79,19.18,18.08,18.33,-4.58,3610400,{"date":1361,"open":1362,"high":1363,"low":1364,"close":886,"change":1365,"percent_change":681,"volume":1366,"transactions":9,"vwap":886},"2026-03-19",18.86,19.71,18.57,0.33,1210800,{"date":1368,"open":1349,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-18",19.31,18.75,18.88,-0.39,-2.02,1397600,{"date":1376,"open":1377,"high":849,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-17",18.91,19.27,0.3,1.58,1200100,{"date":1383,"open":1377,"high":869,"low":1384,"close":1256,"change":1385,"percent_change":1210,"volume":1386,"transactions":9,"vwap":1256},"2026-03-16",18.52,0.2,1440400,{"date":1388,"open":1338,"high":1389,"low":1390,"close":1391,"change":490,"percent_change":90,"volume":1392,"transactions":9,"vwap":1391},"2026-03-13",19.19,18.36,18.77,2238400,{"date":1394,"open":1395,"high":861,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-12",18.59,18.56,18.58,-0.26,-1.38,2218300,{"date":1402,"open":1092,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-11",19.535,18.315,18.84,0.15,0.8,1609600,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-10",20.0049992,18.45,18.69,-1.325,-6.62,2038700,{"date":1418,"open":1419,"high":1420,"low":867,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-09",19.77,20.309,20.014999,-0.125,-0.62,2139000,{"date":1426,"open":1247,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-06",20.8,19.81,20.14,-0.74,-3.54,2465300,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-05",19.41,21.049999,20.88,1.52,7.85,3251700,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":21,"percent_change":734,"volume":1447,"transactions":9,"vwap":1446},"2026-03-04",19.58,19.88,19.07,19.36,2194400,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-03",18.13,19.66,18.049999,19.59,0.965,5.18,3074200,{"date":1458,"open":1384,"high":1435,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-02",18.18,18.625,-0.365,-1.92,2025900,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1216,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-02-27",18.725,19.14,18.32,18.99,-1.09,3706900,{"date":1473,"open":1474,"high":1369,"low":1475,"close":869,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":869},"2026-02-26",17.8,17.66,1.61,9.15,4184100,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-25",17.38,17.635,16.55,17.59,0.275,1.59,2358000,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-24",15.72,17.44,15.7,17.315,1.525,9.66,2799700,{"date":1498,"open":1499,"high":1500,"low":27,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-23",16.69,16.77,15.79,-1.37,-7.98,4272800,{"date":1506,"open":1507,"high":1356,"low":1508,"close":1509,"change":262,"percent_change":956,"volume":1510,"transactions":9,"vwap":1509},"2026-02-20",17.1,16.71,17.16,3387100,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":638,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-02-19",17.15,17.28,16.6,17.040001,-0.81,2635600,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":123,"percent_change":1196,"volume":1525,"transactions":9,"vwap":1524},"2026-02-18",16.95,17.32,16.485,17.18,2502500,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":948,"volume":1533,"transactions":9,"vwap":1531},"2026-02-17",17.65,18.34,16.5,16.93,-0.67,3149400,{"date":1535,"open":1491,"high":1536,"low":1537,"close":1538,"change":743,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-02-13",18.26,17.35,17.6,1.68,2961500,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-12",17.78,18.68,16.25,17.31,-0.4,-2.26,5329700,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1431,"volume":1557,"transactions":9,"vwap":1555},"2026-02-11",18.76,18.96,17.235,17.71,-0.65,5382800,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1390,"change":123,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1390},"2026-02-10",18.29,19.399,17.9,1.38,3563100,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":143,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-02-09",17.61,18.21,16.87,18.11,1.8,3513300,{"date":1574,"open":1575,"high":1576,"low":1514,"close":1577,"change":108,"percent_change":809,"volume":1578,"transactions":9,"vwap":1577},"2026-02-06",18.25,18.51,17.79,3979600,{"date":1580,"open":1581,"high":1085,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-05",18.89,17.64,17.73,-1.74,-8.94,2862900,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":342,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-02-04",18.81,19.505,17.62,19.47,2.85,4270500,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1092,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1092},"2026-02-03",20.74,18.435,-1.81,-8.73,6128200,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1597,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1597},"2026-02-02",20.83,22.12,20.43,-0.08,-0.38,5622400,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":964,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-01-30",22.040001,22.305,20.75,20.82,-4.54,3517200,{"date":1619,"open":198,"high":1620,"low":1621,"close":1185,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1185},"2026-01-29",23.32,21.41,-1.96,-8.25,4673900,{"date":1626,"open":1627,"high":1628,"low":1202,"close":1208,"change":795,"percent_change":796,"volume":1629,"transactions":9,"vwap":1208},"2026-01-28",24.76,25.059999,2054600,{"date":1631,"open":1632,"high":1633,"low":218,"close":230,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":230},"2026-01-27",25.040001,25.37,-0.75,-2.99,1936000,{"date":1638,"open":1639,"high":571,"low":1640,"close":1639,"change":750,"percent_change":750,"volume":1641,"transactions":9,"vwap":1639},"2026-01-26",25.12,25.021999,2019600,{"date":1643,"open":238,"high":1644,"low":1645,"close":1639,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1639},"2026-01-23",26.166,25.084999,-0.71,-2.75,1843600,{"date":1650,"open":1651,"high":1652,"low":792,"close":756,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":756},"2026-01-22",24.46,26.11,1.69,7,2889600,{"date":1657,"open":327,"high":301,"low":1001,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-01-21",24.14,-0.07,-0.29,2009200,{"date":1663,"open":1114,"high":1127,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-20",22.655,24.21,1.18,5.12,5142800,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-01-16",25.18,25.423,22.865,23.030001,-2.45,-9.62,6067700,{"date":1679,"open":551,"high":1680,"low":1681,"close":667,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":667},"2026-01-15",27.65,25.44,-1.76,-6.46,4112600,{"date":1686,"open":1687,"high":1688,"low":985,"close":551,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":551},"2026-01-14",28.91,29.11,-1.9,-6.52,2195000,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1431,"volume":1699,"transactions":9,"vwap":1697},"2026-01-13",30.26,30.45,28.575,29.14,-1.07,1804300,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":263,"volume":1707,"transactions":9,"vwap":1705},"2026-01-12",29.97,30.43,29.5,30.21,0.14,1581100,{"date":1709,"open":1710,"high":1711,"low":1704,"close":1712,"change":1713,"percent_change":1547,"volume":1714,"transactions":9,"vwap":1712},"2026-01-09",30.19,30.85,30.07,-0.12,1572500,{"date":1716,"open":1717,"high":468,"low":1718,"close":1710,"change":713,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1710},"2026-01-08",31.54,30.12,-5.57,1737000,{"date":1722,"open":469,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-07",32.62,31.1,31.97,0.58,1.85,2326600,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-06",31.71,31.875,30.92,31.39,-0.47,-1.48,1883700,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-05",32.98,33.455,31.81,31.86,-0.69,-2.12,1827800,{"date":1748,"open":1749,"high":427,"low":1750,"close":1751,"change":1584,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2026-01-02",34.34,31.61,32.55,-5.07,1637300,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1399,"volume":1761,"transactions":9,"vwap":1759},"2025-12-31",35.11,35.18,34.22,34.29,-0.48,1516200,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1760,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-12-30",34.98,35.58,34.61,34.77,-1.36,851600,{"date":1771,"open":425,"high":1772,"low":382,"close":1773,"change":1774,"percent_change":972,"volume":1775,"transactions":9,"vwap":1773},"2025-12-29",35.55,35.25,-0.15,1146900,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":220,"volume":1783,"transactions":9,"vwap":1781},"2025-12-26",35.85,36.23,35.33,35.4,-0.43,1126600,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1241,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-12-24",35.93,36.18,35.545,35.83,-0.28,648800,{"date":1793,"open":1794,"high":1795,"low":1757,"close":1786,"change":1796,"percent_change":1735,"volume":1797,"transactions":9,"vwap":1786},"2025-12-23",35.81,36.285,-0.17,1238100,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-12-22",35.38,36.661,36.099998,0.63,1.78,1198400,{"date":1807,"open":1808,"high":1809,"low":1757,"close":1810,"change":1796,"percent_change":1760,"volume":1811,"transactions":9,"vwap":1810},"2025-12-19",35.56,36.27,35.47,2691000,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-12-18",34.76,36.46,34.655,35.64,0.92,2.65,2105200,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":133,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-12-17",34.18,35.99,33.96,34.72,2.3,3391900,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-12-16",32.8,34.0050011,32.79,33.94,0.82,2.48,2141200,{"date":1839,"open":1840,"high":415,"low":1841,"close":1842,"change":210,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-12-15",33.32,32.24,33.12,-0.06,2462500,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-12-12",34.54,34.7,33.0099983,33.14,-1.79,-5.12,3796100,{"date":1855,"open":1856,"high":26,"low":1848,"close":1857,"change":406,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-12-11",36.17,34.93,-3.48,2993700,{"date":1861,"open":1862,"high":1863,"low":1834,"close":1864,"change":1865,"percent_change":1356,"volume":1866,"transactions":9,"vwap":1864},"2025-12-10",35.19,37,36.19,5.54,9733500,{"date":1868,"open":528,"high":1869,"low":528,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-12-09",31,30.65,0.62,2.06,5220300,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-12-08",30.6,31.115,29.78,30.030001,-0.27,-0.89,2307100,{"date":1884,"open":1878,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-12-05",31.2,29.705,30.3,0.43,1.44,2731200,{"date":1892,"open":1893,"high":1894,"low":1895,"close":542,"change":54,"percent_change":1896,"volume":1897,"transactions":9,"vwap":542},"2025-12-04",29.64,29.93,29.065001,1.67,1308000,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":148,"volume":1905,"transactions":9,"vwap":1903},"2025-12-03",29.13,29.55,28.8,29.38,0.11,937300,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":386,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-12-02",28.6,29.56,28.37,29.27,3.32,1161700,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":374,"volume":1921,"transactions":9,"vwap":1919},"2025-12-01",28.02,28.71,27.755,28.33,-0.37,1290800,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":148,"percent_change":83,"volume":1928,"transactions":9,"vwap":1927},"2025-11-28",28.59,28.86,28.425,28.7,548900,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":750,"percent_change":750,"volume":1935,"transactions":9,"vwap":1934},"2025-11-26",28.059999,28.55,27.9,28.32,838100,{"date":1937,"open":1938,"high":1924,"low":1939,"close":1934,"change":1940,"percent_change":1064,"volume":1941,"transactions":9,"vwap":1934},"2025-11-25",27.53,27.45,0.93,792300,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":210,"percent_change":1659,"volume":1948,"transactions":9,"vwap":1947},"2025-11-24",27.42,27.76,27.16,27.39,938000,{"date":1950,"open":583,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1438,"volume":1955,"transactions":9,"vwap":1953},"2025-11-21",27.74,26.36,27.41,0.41,1007800,{"date":1957,"open":1958,"high":1959,"low":1960,"close":755,"change":1961,"percent_change":1517,"volume":1962,"transactions":9,"vwap":755},"2025-11-20",27.79,28.49,26.95,-0.22,1138600,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":113,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-11-19",27.18,27.75,26.596,27.22,-0.04,1251800,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":123,"percent_change":1940,"volume":1977,"transactions":9,"vwap":1976},"2025-11-18",26.59,27.375,26.3,27.23,1648300,{"date":1979,"open":1980,"high":496,"low":1960,"close":1981,"change":1682,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-11-17",28.62,26.98,-6.12,1410900,{"date":1985,"open":1939,"high":1986,"low":581,"close":530,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":530},"2025-11-14",29.08,0.53,1.88,989700,{"date":1991,"open":1992,"high":509,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-11-13",29,27.97,28.21,-1.16,-3.95,1184800,{"date":1999,"open":496,"high":2000,"low":2001,"close":2002,"change":1407,"percent_change":618,"volume":2003,"transactions":9,"vwap":2002},"2025-11-12",29.7,28.3,29.37,1722200,{"date":2005,"open":2006,"high":2007,"low":1993,"close":2008,"change":1954,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-11-11",28.1,28.78,28.57,1.46,1048500,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":1086,"percent_change":1134,"volume":2017,"transactions":9,"vwap":2016},"2025-11-10",28.39,28.755,27.87,28.16,1267600,{"date":2019,"open":2020,"high":1994,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-11-07",26.75,26.53,27.99,0.75,2.75,1115500,{"date":2027,"open":2028,"high":2028,"low":748,"close":551,"change":1166,"percent_change":1635,"volume":2029,"transactions":9,"vwap":551},"2025-11-06",27.96,1436700,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-11-05",27.52,28.64,27.21,28.08,0.86,3.16,1765300,{"date":2040,"open":2041,"high":2042,"low":2043,"close":1968,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1968},"2025-11-04",27.6,27.83,26.52,-0.97,-3.44,1297100,{"date":2048,"open":1917,"high":2049,"low":2050,"close":2051,"change":1735,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-11-03",29.059999,27.59,28.19,-1.64,1114000,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":118,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-10-31",27.58,28.805,27.36,28.66,4.1,1441800,{"date":2063,"open":1960,"high":2001,"low":658,"close":1938,"change":2064,"percent_change":1889,"volume":2065,"transactions":9,"vwap":1938},"2025-10-30",0.39,1318100,{"date":2067,"open":2068,"high":2028,"low":603,"close":2069,"change":1517,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-10-29",27.765,27.14,-2.9,1058200,{"date":2073,"open":2074,"high":2075,"low":1680,"close":520,"change":1843,"percent_change":1216,"volume":2076,"transactions":9,"vwap":520},"2025-10-28",28.01,28.34,1084000,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2074,"change":1659,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2074},"2025-10-27",28.25,28.53,27.82,-0.25,1090100,{"date":2085,"open":2086,"high":1986,"low":1931,"close":2035,"change":844,"percent_change":310,"volume":2087,"transactions":9,"vwap":2035},"2025-10-24",28.56,1509200,{"date":2089,"open":1919,"high":2090,"low":1945,"close":2091,"change":638,"percent_change":283,"volume":2092,"transactions":9,"vwap":2091},"2025-10-23",28.4,28.13,1213600,{"date":2094,"open":1910,"high":1927,"low":2022,"close":995,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":995},"2025-10-22",-0.34,-1.19,1264100,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2101,"change":1024,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-10-21",27.55,28.61,27.29,4,1345400,{"date":2106,"open":2043,"high":539,"low":2107,"close":2108,"change":2109,"percent_change":500,"volume":2110,"transactions":9,"vwap":2108},"2025-10-20",26.48,27.51,1.375,1194200,{"date":2112,"open":2113,"high":186,"low":2114,"close":2115,"change":2116,"percent_change":1295,"volume":2117,"transactions":9,"vwap":2115},"2025-10-17",25.89,25.68,26.135,0.025,1892800,{"date":2119,"open":2120,"high":2121,"low":2122,"close":1652,"change":895,"percent_change":972,"volume":2123,"transactions":9,"vwap":1652},"2025-10-16",26.45,27.5,25.99,1631800,{"date":2125,"open":2126,"high":2127,"low":2128,"close":605,"change":123,"percent_change":2129,"volume":2130,"transactions":9,"vwap":605},"2025-10-15",26.64,27.17,25.895,0.96,2590800,{"date":2132,"open":317,"high":2133,"low":635,"close":309,"change":606,"percent_change":2134,"volume":2135,"transactions":9,"vwap":309},"2025-10-14",26.147,-0.73,1567900,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":750,"percent_change":750,"volume":2142,"transactions":9,"vwap":2141},"2025-10-13",26.62,26.749,26.12,26.16,1187500,{"date":2144,"open":2041,"high":1680,"low":2145,"close":2141,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2141},"2025-10-10",26.09,-1.41,-5.11,2161500,{"date":2150,"open":2015,"high":2006,"low":1953,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-10-09",27.57,-0.58,-2.06,1330800,{"date":2156,"open":2157,"high":1917,"low":2158,"close":2159,"change":342,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-10-08",28.040001,27.575,28.15,1.96,1687200,{"date":2163,"open":1992,"high":1992,"low":2164,"close":2165,"change":332,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-10-07",26.99,27.61,-4.63,2463100,{"date":2169,"open":1917,"high":2170,"low":2171,"close":2172,"change":1987,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-10-06",30.4,28.24,28.95,1.86,2741800,{"date":2176,"open":1933,"high":1911,"low":1933,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-10-03",28.42,0.68,2.45,1657300,{"date":2182,"open":2171,"high":2183,"low":2184,"close":1951,"change":231,"percent_change":1698,"volume":2185,"transactions":9,"vwap":1951},"2025-10-02",28.31,27.705,2086600,{"date":2187,"open":2006,"high":1992,"low":2041,"close":2157,"change":1547,"percent_change":2146,"volume":2188,"transactions":9,"vwap":2157},"2025-10-01",2832500,{"date":2190,"open":2191,"high":2191,"low":2090,"close":517,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":517},"2025-09-30",32.73,-3.78,-11.73,4638900,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-09-29",31.99,32.48,31.52,32.22,0.64,2.03,1603800,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-09-26",31.51,32.13,31.32,31.58,0.305,0.98,1442000,{"date":2214,"open":1717,"high":468,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-09-25",31.059999,31.275,-0.855,-2.66,1230500,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2207,"change":113,"percent_change":1203,"volume":2225,"transactions":9,"vwap":2207},"2025-09-24",32.23,32.775,31.73,2398700,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":595,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-09-23",32.6,33.014999,32.040001,32.14,-1.56,2297500,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":1134,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-09-22",31.93,33.044998,31.5,32.65,1.9,1968400,{"date":2243,"open":2244,"high":2228,"low":1731,"close":2230,"change":2245,"percent_change":74,"volume":2246,"transactions":9,"vwap":2230},"2025-09-19",32.43,-0.35,4094800,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":863,"percent_change":1889,"volume":2253,"transactions":9,"vwap":2252},"2025-09-18",32.45,32.95,31.965,32.39,2214000,{"date":2255,"open":486,"high":2256,"low":2257,"close":2236,"change":2258,"percent_change":692,"volume":2259,"transactions":9,"vwap":2236},"2025-09-17",33.02,31.225,0.79,3560800,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2023,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-09-16",30.37,31.245,29.62,31.14,2.47,2630100,{"date":2269,"open":2170,"high":2270,"low":2271,"close":2272,"change":123,"percent_change":584,"volume":2273,"transactions":9,"vwap":2272},"2025-09-15",31.09,29.96,30.39,2418100,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":1430,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-09-12",30.998,31.27,29.94,30.14,-2.4,1568500,{"date":2283,"open":2284,"high":1733,"low":2285,"close":2286,"change":1407,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-09-11",30.32,30.09,30.88,2.66,1770500,{"date":2290,"open":1869,"high":2291,"low":1879,"close":540,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":540},"2025-09-10",31.525,-1.23,-3.93,2117800,{"date":2296,"open":2297,"high":2249,"low":2286,"close":2298,"change":964,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-09-09",32.02,31.31,-3.07,3023700,{"date":2302,"open":2222,"high":2303,"low":2304,"close":2305,"change":818,"percent_change":618,"volume":2306,"transactions":9,"vwap":2305},"2025-09-08",32.815,31.07,32.3,4359600,{"date":2308,"open":2309,"high":2310,"low":1894,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-09-05",32.675,33.48,31.42,3.76,13.59,10816900,{"date":2316,"open":2317,"high":1945,"low":594,"close":2318,"change":2319,"percent_change":1836,"volume":2320,"transactions":9,"vwap":2318},"2025-09-04",26.81,27.66,0.67,4477500,{"date":2322,"open":2323,"high":2050,"low":2324,"close":2164,"change":844,"percent_change":310,"volume":2325,"transactions":9,"vwap":2164},"2025-09-03",27.38,26.74,2280100,{"date":2327,"open":1946,"high":2151,"low":2328,"close":2329,"change":1149,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-09-02",26.7,27.040001,-2.38,1662400,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":1379,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-08-29",27.54,27.885,27.31,27.7,1.09,1109900,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":628,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-08-28",26.72,27.985,26.574,27.4,2.89,1639900,{"date":2349,"open":259,"high":992,"low":258,"close":2350,"change":584,"percent_change":1350,"volume":2351,"transactions":9,"vwap":2350},"2025-08-27",26.63,1656400,{"date":2353,"open":2354,"high":2355,"low":319,"close":238,"change":1961,"percent_change":887,"volume":2356,"transactions":9,"vwap":238},"2025-08-26",26.02,26.223,976600,{"date":2358,"open":583,"high":2359,"low":2360,"close":2354,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2354},"2025-08-25",26.69,26.0049992,-0.875,-3.25,563800,{"date":2365,"open":197,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-08-22",26.945,25.5,26.895,1.36,5.33,760900,{"date":2373,"open":2374,"high":2375,"low":328,"close":2376,"change":2210,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-08-21",24.885,25.64,25.535,1.21,582200,{"date":2380,"open":615,"high":769,"low":299,"close":2381,"change":2382,"percent_change":1257,"volume":2383,"transactions":9,"vwap":2381},"2025-08-20",25.23,-0.44,889100,{"date":2385,"open":583,"high":2359,"low":2367,"close":720,"change":947,"percent_change":2386,"volume":2387,"transactions":9,"vwap":720},"2025-08-19",-3.31,1298000,{"date":2389,"open":1681,"high":2390,"low":1633,"close":187,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":187},"2025-08-18",26.56,1.05,4.12,1216100,{"date":2395,"open":299,"high":2114,"low":2396,"close":2367,"change":2129,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2367},"2025-08-15",24.765,3.91,1779100,{"date":2400,"open":2401,"high":16,"low":291,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-08-14",24.89,24.54,-0.76,-3,1072900,{"date":2407,"open":969,"high":2408,"low":2409,"close":2410,"change":61,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-08-13",25.32,23.91,25.3,4.94,1559200,{"date":2414,"open":808,"high":2415,"low":2416,"close":2417,"change":210,"percent_change":1607,"volume":2418,"transactions":9,"vwap":2417},"2025-08-12",24.48,23.959,24.11,1364000,{"date":2420,"open":2421,"high":2422,"low":2423,"close":1294,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":1294},"2025-08-11",25.31,25.57,24.07,-1.18,-4.66,1365600,{"date":2428,"open":2429,"high":771,"low":2430,"close":2421,"change":947,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2421},"2025-08-08",26.25,25.01,-3.36,1341600,{"date":2434,"open":2435,"high":2436,"low":2437,"close":732,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":732},"2025-08-07",27.72,27.91,25.46,-1.1,-4.03,1180300,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2102,"change":385,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2102},"2025-08-06",27.27,28.14,26.93,1.15,1200000,{"date":2449,"open":2069,"high":2443,"low":602,"close":1981,"change":920,"percent_change":879,"volume":2450,"transactions":9,"vwap":1981},"2025-08-05",1049300,{"date":2452,"open":2453,"high":2329,"low":748,"close":2454,"change":1063,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-08-04",26.275,26.91,2.71,942600,{"date":2458,"open":2459,"high":2459,"low":2145,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-08-01",27.35,26.2,-1.67,-5.99,1258900,{"date":2465,"open":1927,"high":1927,"low":2050,"close":2015,"change":1266,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2015},"2025-07-31",-2.76,1290600,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2059,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2059},"2025-07-30",29.51,29.595,28.535,-0.96,-3.24,1046100,{"date":2477,"open":2478,"high":1879,"low":2479,"close":2264,"change":2480,"percent_change":553,"volume":2481,"transactions":9,"vwap":2264},"2025-07-29",29.79,29.25,-0.16,1578300,{"date":2483,"open":2002,"high":2484,"low":1911,"close":1878,"change":1038,"percent_change":2485,"volume":2486,"transactions":9,"vwap":1878},"2025-07-28",30.16,2.02,1044400,{"date":2488,"open":2489,"high":2490,"low":2086,"close":2491,"change":863,"percent_change":670,"volume":2492,"transactions":9,"vwap":2491},"2025-07-25",28.87,29.2,29.19,911700,{"date":2494,"open":1992,"high":2495,"low":2496,"close":496,"change":2497,"percent_change":47,"volume":2498,"transactions":9,"vwap":496},"2025-07-24",29.53,28.245,0.285,943000,{"date":2500,"open":2090,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-07-23",28.45,27.85,28.445,0.135,0.48,1382900,{"date":2508,"open":572,"high":2509,"low":995,"close":2183,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2183},"2025-07-22",28.92,-0.32,-1.12,1321300,{"date":2514,"open":2515,"high":561,"low":2516,"close":2517,"change":2082,"percent_change":1016,"volume":2518,"transactions":9,"vwap":2517},"2025-07-21",28.98,28.47,28.63,1429200,{"date":2520,"open":2521,"high":1687,"low":2522,"close":2523,"change":2201,"percent_change":1003,"volume":2524,"transactions":9,"vwap":2523},"2025-07-18",28.54,28.18,28.88,1740100,{"date":2526,"open":2527,"high":2528,"low":2034,"close":2171,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2171},"2025-07-17",27.32,28.275,1.03,3.79,1671100,{"date":2533,"open":603,"high":1976,"low":2534,"close":2034,"change":1224,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2034},"2025-07-16",26.39,2.14,1145900,{"date":2538,"open":2127,"high":1953,"low":583,"close":2126,"change":764,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2126},"2025-07-15",-1.52,1069900,{"date":2542,"open":187,"high":549,"low":187,"close":2543,"change":1726,"percent_change":190,"volume":2544,"transactions":9,"vwap":2543},"2025-07-14",27.049999,1314900,{"date":2546,"open":2547,"high":2547,"low":2548,"close":614,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":614},"2025-07-11",27.71,26.345,-1.43,-5.13,1753300,{"date":2553,"open":2080,"high":2554,"low":2555,"close":1933,"change":795,"percent_change":2556,"volume":2557,"transactions":9,"vwap":1933},"2025-07-10",28.67,27.295,-2.11,1709300,{"date":2559,"open":2523,"high":2560,"low":1994,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-07-09",28.942,28.5,-0.33,-1.14,1219800,{"date":2566,"open":2567,"high":2515,"low":2568,"close":2569,"change":1954,"percent_change":1889,"volume":2570,"transactions":9,"vwap":2569},"2025-07-08",28.58,28.154,28.83,1308700,{"date":2572,"open":2080,"high":2573,"low":2574,"close":2177,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2177},"2025-07-07",29.15,28.07,-0.36,-1.25,1228600,{"date":2579,"open":2580,"high":2581,"low":2183,"close":2007,"change":1134,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2007},"2025-07-03",28.43,29.040001,2.17,849100,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2586,"change":750,"percent_change":750,"volume":2589,"transactions":9,"vwap":2586},"2025-07-02",28.17,28.485,27.43,1293500,{"date":2591,"open":2592,"high":2567,"low":2445,"close":2586,"change":920,"percent_change":123,"volume":2593,"transactions":9,"vwap":2586},"2025-07-01",28,1622400,{"date":2595,"open":2329,"high":506,"low":755,"close":2006,"change":83,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2006},"2025-06-30",5.01,2343700,{"date":2599,"open":603,"high":2164,"low":2600,"close":2601,"change":757,"percent_change":920,"volume":2602,"transactions":9,"vwap":2601},"2025-06-27",26.33,26.76,3309800,{"date":2604,"open":771,"high":2605,"low":2606,"close":2324,"change":293,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2324},"2025-06-26",26.982,25.91,0.91,1148700,{"date":2610,"open":2611,"high":2612,"low":2613,"close":742,"change":1880,"percent_change":903,"volume":2614,"transactions":9,"vwap":742},"2025-06-25",27.19,27.204,26.46,1465900,{"date":2616,"open":2617,"high":2543,"low":2618,"close":602,"change":2258,"percent_change":2619,"volume":2620,"transactions":9,"vwap":602},"2025-06-24",26.57,26.305,3.04,1627200,{"date":2622,"open":317,"high":2021,"low":2623,"close":1014,"change":1706,"percent_change":342,"volume":2624,"transactions":9,"vwap":1014},"2025-06-23",25.24,1842400,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":521,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2630},"2025-06-20",27.02,27.25,25.22,25.84,-3.65,4020200,{"date":2634,"open":2635,"high":2636,"low":2350,"close":2637,"change":1796,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2637},"2025-06-18",26.94,27.28,26.82,-0.63,1385500,{"date":2641,"open":2350,"high":2642,"low":2643,"close":2164,"change":2382,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2164},"2025-06-17",27.084999,26.26,-1.6,2657900,{"date":2647,"open":2648,"high":2649,"low":2543,"close":2588,"change":262,"percent_change":428,"volume":2650,"transactions":9,"vwap":2588},"2025-06-16",27.48,27.835,1776900,{"date":2652,"open":2653,"high":2654,"low":2628,"close":2336,"change":734,"percent_change":1275,"volume":2655,"transactions":9,"vwap":2336},"2025-06-13",27.98,28.41,1728400,{"date":2657,"open":2501,"high":1925,"low":2035,"close":2658,"change":878,"percent_change":1055,"volume":2659,"transactions":9,"vwap":2658},"2025-06-12",28.48,1797900,{"date":2661,"open":1687,"high":2491,"low":2662,"close":2580,"change":1532,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2580},"2025-06-11",28.375,-2.3,2208700,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-06-10",30.865,30.961,28.96,29.1,-1.55,-5.06,2789300,{"date":2675,"open":2676,"high":486,"low":1879,"close":1870,"change":1818,"percent_change":82,"volume":2677,"transactions":9,"vwap":1870},"2025-06-09",30.040001,3234500,{"date":2679,"open":2680,"high":2222,"low":1909,"close":2681,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2681},"2025-06-06",31.45,29.73,-6.37,-17.65,7739700,{"date":2686,"open":1863,"high":177,"low":2687,"close":1802,"change":595,"percent_change":2688,"volume":2689,"transactions":9,"vwap":1802},"2025-06-05",35.98,-1.39,1946200,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":90,"volume":2697,"transactions":9,"vwap":2695},"2025-06-04",36.21,37.080002,36,36.61,0.37,746400,{"date":2699,"open":2700,"high":2700,"low":2701,"close":2702,"change":1790,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2702},"2025-06-03",37.36,35.88,36.24,-0.77,1336900,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":1790,"percent_change":2403,"volume":2711,"transactions":9,"vwap":2710},"2025-06-02",36.74,37.26,35.66,36.52,808200,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2717},"2025-05-30",36.38,37.18,35.77,36.8,0.36,0.99,1534900,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2696,"percent_change":2529,"volume":2727,"transactions":9,"vwap":2726},"2025-05-29",36.62,36.76,35.92,36.44,849400,{"date":2729,"open":2730,"high":1795,"low":2709,"close":2731,"change":1055,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2731},"2025-05-28",35.89,36.07,0.5,662900,{"date":2735,"open":2736,"high":2737,"low":1756,"close":2730,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2730},"2025-05-27",35.65,35.993,1.16,3.34,763100,{"date":2742,"open":381,"high":2743,"low":2744,"close":2745,"change":1204,"percent_change":1920,"volume":2746,"transactions":9,"vwap":2745},"2025-05-23",35.099998,33.71,34.73,741300,{"date":2748,"open":2749,"high":2750,"low":1758,"close":2751,"change":2752,"percent_change":138,"volume":2753,"transactions":9,"vwap":2751},"2025-05-22",34.66,35.064999,34.86,0.23,685300,{"date":2755,"open":2756,"high":2757,"low":1847,"close":2758,"change":2759,"percent_change":1289,"volume":2760,"transactions":9,"vwap":2758},"2025-05-21",35.080002,35.87,34.63,-0.83,787300,{"date":2762,"open":2763,"high":2764,"low":1857,"close":2765,"change":750,"percent_change":750,"volume":2766,"transactions":9,"vwap":2765},"2025-05-20",35.35,35.5,35.46,971300,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2765,"change":2549,"percent_change":375,"volume":2772,"transactions":9,"vwap":2765},"2025-05-19",36.029999,36.403,35.39,1611400,{"date":2774,"open":2775,"high":2776,"low":2694,"close":2777,"change":1307,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2777},"2025-05-16",36.32,36.92,36.89,1.4,784100,{"date":2781,"open":2726,"high":2782,"low":2783,"close":2714,"change":2245,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2714},"2025-05-15",36.845,35.97,-0.95,715600,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":1843,"percent_change":2480,"volume":2792,"transactions":9,"vwap":2791},"2025-05-14",36.72,37.38,36.54,36.73,763400,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":1571,"volume":2800,"transactions":9,"vwap":2798},"2025-05-13",36.39,37.32,35.78,36.79,0.65,1257900,{"date":2802,"open":2716,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2805},"2025-05-12",36.25,34.82,36.14,2.46,7.3,1090300,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":757,"percent_change":108,"volume":2815,"transactions":9,"vwap":2814},"2025-05-09",33.89,34.049999,33.31,33.68,684100,{"date":2817,"open":384,"high":2818,"low":2819,"close":2820,"change":786,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2820},"2025-05-08",33.955,32.97,33.66,3.19,742800,{"date":2824,"open":2825,"high":2826,"low":2827,"close":1723,"change":61,"percent_change":2530,"volume":2828,"transactions":9,"vwap":1723},"2025-05-07",31.76,33.09,31.63,1082600,{"date":2830,"open":2831,"high":2832,"low":2833,"close":477,"change":1790,"percent_change":947,"volume":2834,"transactions":9,"vwap":477},"2025-05-06",31.02,31.825,30.875,796800,{"date":2836,"open":1725,"high":2837,"low":2838,"close":1731,"change":311,"percent_change":303,"volume":2839,"transactions":9,"vwap":1731},"2025-05-05",32.68,31.68,1424200,{"date":2841,"open":2842,"high":2843,"low":2206,"close":2844,"change":2845,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2844},"2025-05-02",31.72,32.72,32.41,1.08,3.45,761600,{"date":2849,"open":1742,"high":2850,"low":2851,"close":2852,"change":1385,"percent_change":2201,"volume":2853,"transactions":9,"vwap":2852},"2025-05-01",31.938,31.08,31.33,595300,{"date":2855,"open":476,"high":2856,"low":529,"close":2857,"change":764,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2857},"2025-04-30",31.29,31.13,-1.3,754700,{"date":2861,"open":2298,"high":2862,"low":2863,"close":1717,"change":1223,"percent_change":1954,"volume":2864,"transactions":9,"vwap":1717},"2025-04-29",31.84,30.469,620500,{"date":2866,"open":2867,"high":2825,"low":448,"close":2868,"change":490,"percent_change":1134,"volume":2869,"transactions":9,"vwap":2868},"2025-04-28",31.28,31.41,734000,{"date":2871,"open":2284,"high":2298,"low":2872,"close":2873,"change":2874,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2873},"2025-04-25",29.704,31.22,0.89,2.93,786700,{"date":2878,"open":1980,"high":2170,"low":1980,"close":2879,"change":2880,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2879},"2025-04-24",30.33,1.99,7.02,1327700,{"date":2884,"open":2491,"high":2885,"low":2001,"close":2075,"change":1954,"percent_change":772,"volume":2886,"transactions":9,"vwap":2075},"2025-04-23",29.75,1290700,{"date":181,"open":2444,"high":2075,"low":2888,"close":2889,"change":1216,"percent_change":1634,"volume":2890,"transactions":9,"vwap":2889},27.62,27.93,2074900]