[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BSY":3,"homepage-market-summary":35,"stock-historical-BSY":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BSY","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},"Bentley Systems, Incorporated Class B Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Bentley Systems is a software vendor that caters to civil engineers, constructors, and geospatial professionals by enabling design, simulation, and data management of infrastructure assets such as roads and bridges. While Bentley is smaller than many other design software companies, it is a market leader across a handful of specialty areas, including public works, electricity grids, and transit.","5,800","Exton, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.8688,0.28,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},32.23,32.97,33,32.13,32.75,-0.52,-1.59,1573942.732705,23839,32.3997,57.25,28.077,2727275.212907586,14.2,1514,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},59.25,2389242,872073478.439804,-25.57,"2025-04-22",[187,188,197,208,219,230,241,251,262,273,284,295,304,315,325,334,343,353,363,374,385,395,406,417,428,437,448,458,468,479,489,498,509,518,529,538,547,557,568,578,588,599,609,619,630,640,649,659,669,678,687,696,707,718,729,737,745,753,760,767,774,781,787,795,803,811,818,826,835,843,850,859,868,875,883,891,899,906,914,922,929,937,943,950,958,966,973,981,987,993,1000,1006,1013,1021,1024,1033,1040,1047,1052,1060,1065,1072,1080,1088,1095,1103,1110,1117,1123,1129,1136,1145,1153,1161,1168,1176,1184,1192,1200,1207,1213,1218,1223,1231,1237,1244,1251,1257,1265,1272,1279,1286,1294,1301,1309,1316,1323,1332,1341,1348,1355,1362,1370,1378,1386,1394,1402,1411,1416,1422,1431,1438,1444,1449,1454,1460,1467,1475,1480,1486,1492,1496,1504,1509,1516,1524,1529,1535,1540,1545,1550,1555,1562,1570,1577,1584,1593,1600,1609,1615,1620,1627,1635,1643,1651,1658,1665,1672,1679,1686,1692,1699,1706,1709,1715,1720,1725,1733,1739,1743,1749,1757,1766,1773,1780,1787,1795,1804,1811,1819,1827,1833,1839,1845,1852,1858,1866,1872,1880,1887,1895,1901,1908,1917,1926,1933,1940,1947,1954,1962,1970,1977,1984,1991,1998,2006,2014,2022,2030,2036,2043,2051,2057,2063,2069,2078,2086,2094,2102,2110,2119,2126,2135,2142,2149,2156,2163,2169,2176,2184,2191,2198,2205,2212,2219,2226,2233,2241,2249,2255,2263,2269,2275,2282,2290,2298,2303,2310,2315,2322,2329,2335,2343,2351,2358,2365,2372,2378,2384,2390,2397,2405,2413,2421,2427,2435,2442,2450,2457,2463,2470,2478,2485,2492,2498,2504,2510,2515,2522,2528,2534,2542,2547,2554,2561,2569,2576,2581,2587,2593,2598,2602,2607,2612,2619,2625,2631,2639,2644,2652,2659,2666,2674,2682,2689,2697,2704,2713,2720,2726,2732,2739,2745,2750,2757,2763,2768,2773,2779,2786,2792,2799,2805,2813,2821,2828,2833,2840,2847,2854,2861,2866,2874,2880,2887],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":22,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",32.68,32.16,0.8,2.5,1959122.390823,25511,32.7207,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",31.035,32.11,30.955,31.95,0.83,2.67,1787283.699718,25051,31.9002,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",31.3,31.68,30.75,31.12,-0.17,-0.54,3225766.350818,29671,31.0764,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",31,31.32,30.36,31.29,-0.15,-0.48,2217141.148774,27459,31.1062,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",31.72,32.18,31.38,31.44,-0.46,-1.44,1889155.360346,26900,31.6131,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",32.8,31.715,31.9,-0.82,-2.51,1678274.296215,26185,31.9692,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",31.89,33.05,31.63,32.72,0.86,2.7,3108408.808918,32656,32.5357,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",32.51,32.695,31.4,31.86,-0.1,-0.31,2651844.339526,30148,31.745,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",32.52,32.88,31.87,31.96,-0.62,-1.9,3017100.726362,36821,32.0589,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",31.5,32.82,31.19,32.58,1.17,3.72,9465568.000402,41786,32.4734,{"date":296,"open":297,"high":235,"low":298,"close":299,"change":300,"percent_change":51,"volume":301,"transactions":302,"vwap":303},"2026-09-17",31.01,30.7,31.41,0.31,1779070.542622,25115,31.2408,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",31.65,31.74,30.655,31.1,-0.78,-2.45,2832871.751857,35521,31.1323,{"date":316,"open":306,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",32.1,31.24,31.88,0.18,0.57,3101280.276944,35836,31.7162,{"date":326,"open":319,"high":327,"low":328,"close":329,"change":43,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",32.345,31.505,31.7,2.36,2422672.141266,34332,31.8282,{"date":335,"open":336,"high":337,"low":338,"close":336,"change":339,"percent_change":268,"volume":340,"transactions":341,"vwap":342},"2026-09-11",30.97,31.275,30.61,-0.03,1829983.643474,29626,31.0271,{"date":344,"open":345,"high":346,"low":347,"close":221,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",32.01,32.31,30.87,-1.01,-3.16,2551927.113992,38536,31.3063,{"date":354,"open":355,"high":356,"low":357,"close":345,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",32.73,32.86,31.61,-0.83,-2.53,2310005.418821,38592,31.9652,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",33.32,33.68,32.5,32.84,-0.87,-2.58,2468739.197509,36124,32.8133,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",35.24,35.275,33.06,33.71,-1.88,-5.28,2634865.522683,40041,33.7393,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":87,"volume":392,"transactions":393,"vwap":394},"2026-09-03",35.7,36.495,35.45,35.59,0.47,1544659.989887,27439,35.6912,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",35.565,35.84,34.98,35.12,-0.5,-1.4,1151838.871602,22084,35.1796,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",36.31,36.67,35.515,35.62,-1.13,-3.07,1590166.828321,26957,35.8259,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",37.1,37.415,36.725,36.75,-0.55,-1.47,2119690.288427,31489,36.8875,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":269,"percent_change":246,"volume":434,"transactions":435,"vwap":436},"2026-08-28",37.48,38,36.949,37.3,2430153.206019,31609,37.4625,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",37.485,38.43,37.36,37.61,0.67,1.81,2502325.956076,35206,37.7268,{"date":449,"open":450,"high":451,"low":450,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",36.24,37.31,36.94,0.04,0.11,1656401.042185,21916,36.8376,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":310,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",37.08,37.79,36.57,36.9,-2.07,2055300.842616,29517,37.01,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",37.15,37.95,36.82,37.68,0.6,1.62,2091366.202633,32058,37.5579,{"date":480,"open":481,"high":482,"low":483,"close":460,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",36.4,37.33,35.795,0.68,1.87,1658791.373514,26580,36.9077,{"date":490,"open":491,"high":492,"low":493,"close":481,"change":494,"percent_change":87,"volume":495,"transactions":496,"vwap":497},"2026-08-20",35.94,36.515,35.19,0.48,2009910.25869,30899,36.1998,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",34.71,36.35,34.595,35.92,1.28,3.7,2479252.170997,31798,35.8746,{"date":510,"open":493,"high":511,"low":512,"close":513,"change":268,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",35.56,34.56,34.64,-0.29,1473160.454441,27557,35.0492,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",35.54,35.78,34.63,34.74,-1.5,-4.14,1702591.826913,30223,34.8637,{"date":530,"open":531,"high":419,"low":532,"close":450,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",36.84,35.77,-0.32,-0.88,2611136.576041,37718,36.2274,{"date":539,"open":521,"high":540,"low":541,"close":542,"change":203,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",36.985,34.335,36.56,2.32,3107520.925183,40823,35.8629,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":25,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",36.225,36.64487,35.335,35.73,-1.43,2799821.024023,42051,35.8319,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",34.95,36.27,34.89,36.25,0.94,2.66,3064331.535307,38594,35.6756,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":17,"volume":575,"transactions":576,"vwap":577},"2026-08-10",35.03,35.875,34.75,35.31,0.1,2017885.338579,38017,35.4417,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":225,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",36.05,36.285,34.91,35.21,-0.42,3002696.29591,35605,35.3033,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",34.02,35.82,33.81,35.36,-0.68,-1.89,3584291.58944,46074,35.2332,{"date":600,"open":408,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-05",36.53,35.22,36.04,-0.04,-0.11,2612880.323593,39756,35.7743,{"date":610,"open":611,"high":612,"low":593,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",35.4,36.19,36.08,0.19,0.53,3462025.748491,42477,36.0055,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",36.13,36.684956,34.262,35.89,0.45,1.27,2807841.278759,40627,36.0409,{"date":631,"open":522,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",35.585,34.105,35.44,0.23,0.65,2539243.004837,39385,35.224,{"date":641,"open":642,"high":642,"low":643,"close":583,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",36.145,34.78,-1.75,-4.73,2545790.194439,37282,35.2435,{"date":650,"open":612,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-29",37.26,35.8996,36.96,1.12,3.12,4501192.773845,56591,36.8727,{"date":660,"open":661,"high":662,"low":663,"close":398,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-28",34.21,36.22,34,2.13,6.32,3794118.579555,51766,35.7622,{"date":670,"open":671,"high":672,"low":277,"close":379,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-27",31.97,33.99,2.31,7.36,3339548.322031,45420,33.5826,{"date":679,"open":680,"high":681,"low":682,"close":266,"change":504,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-24",30.41,31.49,30.405,4.25,2411843.665496,31587,31.1621,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":152,"percent_change":504,"volume":693,"transactions":694,"vwap":695},"2026-07-23",29.91,30.385,29.53,30.12,3036464.26441,33549,30.0456,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-22",31.36,31.455,29.445,29.74,-1.52,-4.86,2006291.280285,28072,29.9053,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-21",31.55,32.25,31.185,31.26,-1.09,-3.37,1578654.279141,23991,31.4101,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-20",31.98,32.915,31.645,32.35,0.01,0.03,2114968.664343,30118,32.3402,{"date":730,"open":190,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-17",33.42,32.14,32.34,-0.77,-2.33,3056600,{"date":738,"open":739,"high":365,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-16",32,31.6,33.11,1.57,4.98,2348100,{"date":746,"open":286,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-15",32.71,31.2,31.54,0.39,1.25,2850800,{"date":754,"open":755,"high":720,"low":756,"close":757,"change":758,"percent_change":595,"volume":759,"transactions":9,"vwap":757},"2026-07-14",30.625,30.51,31.15,-0.6,2765200,{"date":761,"open":232,"high":762,"low":763,"close":764,"change":765,"percent_change":127,"volume":766,"transactions":9,"vwap":764},"2026-07-13",32.434,31.51,31.75,0.08,1874400,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":112,"percent_change":614,"volume":773,"transactions":9,"vwap":772},"2026-07-10",32.4,32.44,31.175,31.67,1378000,{"date":775,"open":776,"high":777,"low":778,"close":357,"change":604,"percent_change":779,"volume":780,"transactions":9,"vwap":357},"2026-07-09",30.83,31.77,30.569,-0.13,2191400,{"date":782,"open":783,"high":783,"low":681,"close":306,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":306},"2026-07-08",32.09,-0.79,-2.44,2308700,{"date":788,"open":789,"high":790,"low":791,"close":770,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":770},"2026-07-07",33.37,33.75,32.41,-0.16,-0.49,2798400,{"date":796,"open":797,"high":243,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-06",31.79,31.405,32.6,0.34,1.05,3125500,{"date":804,"open":757,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-02",32.505,31.105,32.26,0.98,3.13,3927100,{"date":812,"open":813,"high":267,"low":814,"close":815,"change":816,"percent_change":101,"volume":817,"transactions":9,"vwap":815},"2026-07-01",30.455,30.45,31.28,1.39,3336700,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":321,"volume":825,"transactions":9,"vwap":823},"2026-06-30",29.51,30.0049992,29.25,29.89,0.17,4384100,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-29",30.5,30.59,29.3,29.72,-0.28,-0.93,2430800,{"date":836,"open":837,"high":838,"low":837,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-26",28.635,30.15,30,1.29,4.49,7630600,{"date":844,"open":845,"high":846,"low":31,"close":847,"change":848,"percent_change":824,"volume":849,"transactions":9,"vwap":847},"2026-06-25",28.31,29.2,28.71,0.05,4199900,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-24",28.28,29.047001,28.17,28.66,0.24,0.84,4631000,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-23",29.37,29.648,28.37,28.42,-0.45,-1.56,3493800,{"date":869,"open":870,"high":861,"low":864,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-22",28.94,28.87,-0.51,-1.74,3533500,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":453,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-18",29.24,29.54,28.415,29.38,0.14,7243800,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":358,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-17",29.73,30.595,29.23,29.34,-2.75,4153700,{"date":892,"open":680,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-16",30.95,29.88,30.17,-0.36,-1.18,3743300,{"date":900,"open":901,"high":712,"low":902,"close":903,"change":904,"percent_change":236,"volume":905,"transactions":9,"vwap":903},"2026-06-15",30.65,30.317,30.53,-0.14,4132900,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":574,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-12",30.43,30.99,29.45,30.67,0.33,5975100,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":380,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-11",32.235,32.38,30.28,30.57,-5.79,2690900,{"date":923,"open":723,"high":924,"low":20,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-10",33.36,32.45,-0.66,-1.99,1750400,{"date":930,"open":931,"high":932,"low":933,"close":741,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":741},"2026-06-09",32.535,33.31,32.21,0.09,0.27,2115000,{"date":938,"open":747,"high":939,"low":940,"close":941,"change":934,"percent_change":935,"volume":942,"transactions":9,"vwap":941},"2026-06-08",33.52,32.315,33.02,3351000,{"date":944,"open":741,"high":945,"low":946,"close":947,"change":779,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-06-05",33.545,32.223,32.93,-0.39,2596900,{"date":951,"open":924,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-04",33.955,32.96,33.060001,0.44,1.35,2565200,{"date":959,"open":960,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-03",33.76,32.355,32.62,-1.38,-4.06,2183000,{"date":967,"open":968,"high":969,"low":741,"close":663,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":663},"2026-06-02",34.14,34.42,-1.24,-3.52,2646400,{"date":974,"open":975,"high":976,"low":977,"close":376,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":376},"2026-06-01",33.783,35.34,33.13,2.6,7.97,3239500,{"date":982,"open":732,"high":983,"low":306,"close":984,"change":955,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-29",32.74,32.64,1.37,3022200,{"date":988,"open":989,"high":990,"low":272,"close":991,"change":881,"percent_change":955,"volume":992,"transactions":9,"vwap":991},"2026-05-28",32.049999,32.55,32.2,2452200,{"date":994,"open":367,"high":995,"low":996,"close":997,"change":594,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-27",33.095001,32.0099983,32.060001,-2.08,2198000,{"date":1001,"open":1002,"high":741,"low":1003,"close":983,"change":584,"percent_change":1004,"volume":1005,"transactions":9,"vwap":983},"2026-05-26",32.66,32.48,-1.27,2641600,{"date":1007,"open":1008,"high":1009,"low":287,"close":1010,"change":1011,"percent_change":215,"volume":1012,"transactions":9,"vwap":1010},"2026-05-22",33.55,34.296,33.16,-0.18,1898300,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-21",32.7,33.41,32.27,33.34,0,2355800,{"date":1022,"open":983,"high":1008,"low":277,"close":1018,"change":912,"percent_change":51,"volume":1023,"transactions":9,"vwap":1018},"2026-05-20",2499100,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-19",33.82,34.205,32.92,33.0099983,-0.3,-0.9,3014800,{"date":1034,"open":710,"high":1035,"low":1036,"close":932,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":932},"2026-05-18",33.495,32.02,1.24,3.87,3353600,{"date":1041,"open":1042,"high":190,"low":1043,"close":1044,"change":912,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-15",32.22,31.941,32.07,1.04,2704600,{"date":1048,"open":1049,"high":23,"low":1050,"close":307,"change":58,"percent_change":742,"volume":1051,"transactions":9,"vwap":307},"2026-05-14",31.35,30.82,3159400,{"date":1053,"open":1044,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-13",32.408,30.52,31.25,-1.42,-4.35,3419600,{"date":1061,"open":789,"high":789,"low":1062,"close":1063,"change":725,"percent_change":934,"volume":1064,"transactions":9,"vwap":1063},"2026-05-12",32.47,32.67,4799400,{"date":1066,"open":367,"high":1067,"low":1068,"close":984,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":984},"2026-05-11",32.78,31.92,-0.12,-0.37,3651800,{"date":1073,"open":1074,"high":1075,"low":367,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-08",34.0099983,34.125,32.76,-0.86,-2.56,2714300,{"date":1081,"open":1082,"high":1083,"low":1036,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-07",32.165,34.61,33.62,1.55,4.83,2763700,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1044,"change":78,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1044},"2026-05-06",33.049999,33.57,31.995,-3.26,3217700,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":865,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-05",33.43,33.535,32.63,33.15,-1.34,1953700,{"date":1104,"open":1091,"high":1105,"low":1106,"close":1107,"change":453,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-05-04",34.39,33.5,33.6,0.12,1967400,{"date":1111,"open":1018,"high":1112,"low":1113,"close":1114,"change":563,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-05-01",34.049999,32.995,33.56,2.88,1655600,{"date":1118,"open":1119,"high":256,"low":267,"close":962,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":962},"2026-04-30",32.46,-0.22,-0.67,1679000,{"date":1124,"open":783,"high":368,"low":1125,"close":368,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":368},"2026-04-29",31.875,0.52,1.61,1690100,{"date":1130,"open":1131,"high":1132,"low":1017,"close":1133,"change":872,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-28",33.17,33.59,32.32,-1.55,1462300,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-27",33.24,33.72,32.79,32.83,-0.61,-1.82,1114300,{"date":1146,"open":1147,"high":1148,"low":769,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-24",32.65,33.485,33.44,0.79,2.42,1736200,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1147,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1147},"2026-04-23",34.49,34.73,32.12,-2.57,-7.3,2359100,{"date":1162,"open":1163,"high":1164,"low":500,"close":602,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":602},"2026-04-22",35.395,35.48,0.22,0.63,1658900,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":758,"volume":1175,"transactions":9,"vwap":1173},"2026-04-21",35.23,36.125,34.88,35,-0.21,1822500,{"date":1177,"open":1178,"high":1179,"low":1180,"close":583,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":583},"2026-04-20",34.84,35.49,34.77,0.13,0.37,1583000,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1037,"volume":1191,"transactions":9,"vwap":1189},"2026-04-17",35.17,35.57,34.66,35.080002,0.43,2009300,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":474,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-16",34.94,35.09,34.35,34.65,1.76,1603300,{"date":1201,"open":1202,"high":1203,"low":1098,"close":1112,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1112},"2026-04-15",33.65,34.485,0.82,2.47,1568600,{"date":1208,"open":1209,"high":366,"low":1140,"close":1210,"change":1211,"percent_change":751,"volume":1212,"transactions":9,"vwap":1210},"2026-04-14",33.19,33.23,0.41,2308100,{"date":1214,"open":234,"high":22,"low":224,"close":287,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":287},"2026-04-13",1.52,4.86,3070500,{"date":1219,"open":365,"high":1084,"low":776,"close":210,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":210},"2026-04-10",-2.15,-6.43,2723300,{"date":1224,"open":522,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-09",34.82,33.055,33.45,-1.58,-4.51,3288900,{"date":1232,"open":376,"high":1233,"low":1180,"close":1234,"change":484,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-04-08",35.83,35.029999,1.98,2954000,{"date":1238,"open":1172,"high":1239,"low":1240,"close":1196,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1196},"2026-04-07",35.13,34.305,-0.74,-2.11,1177900,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1195,"change":58,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1195},"2026-04-06",34.52,35.175,34.27,1.42,1632500,{"date":1252,"open":1253,"high":1254,"low":366,"close":1255,"change":132,"percent_change":290,"volume":1256,"transactions":9,"vwap":1255},"2026-04-02",34.41,35.195,34.6,2423400,{"date":1258,"open":400,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-01",35.33,33.932,34.2,-0.92,-2.62,1863700,{"date":1266,"open":1267,"high":390,"low":1268,"close":400,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":400},"2026-03-31",34.665,34.297,0.54,1.56,2510800,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1011,"percent_change":25,"volume":1278,"transactions":9,"vwap":1277},"2026-03-30",34.85,35.43,34.54,34.58,2417100,{"date":1280,"open":520,"high":1281,"low":1282,"close":1283,"change":237,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-27",35.805,34.465,34.76,-3.98,3856100,{"date":1287,"open":561,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-26",36.32,34.43,36.2,1.11,3.16,4245400,{"date":1295,"open":1296,"high":1297,"low":559,"close":1195,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1195},"2026-03-25",37.54,37.92,-2.05,-5.52,2958400,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":713,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-24",37.98,38.080002,36.64,37.14,-2.85,2736400,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":152,"percent_change":51,"volume":1315,"transactions":9,"vwap":1314},"2026-03-23",37.99,38.59,37.735,38.23,2177500,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":604,"percent_change":605,"volume":1322,"transactions":9,"vwap":1321},"2026-03-20",37.46,38.32,37.049999,37.85,3889900,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-19",37.080002,38.07,37.0099983,37.89,0.77,2.07,2322300,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-18",37.53,37.84,37.040001,37.12,-0.76,-2.01,2615000,{"date":1342,"open":471,"high":1343,"low":1344,"close":1345,"change":1011,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-17",38.95,37.8,37.88,-0.47,1936700,{"date":1349,"open":1350,"high":1351,"low":1313,"close":1352,"change":779,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-16",38.19,38.49,38.060001,-0.34,2674200,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1350,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1350},"2026-03-13",38.73,37.44,-0.25,-0.65,1868700,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1120,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-03-12",38.65,39.68,38.42,38.44,-0.57,3512900,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":269,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-11",39.36,39.6,38.16,38.66,-0.8,1908600,{"date":1379,"open":1380,"high":1381,"low":1312,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-10",40.080002,40.09,38.97,-1.25,-3.11,2189600,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1190,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-09",39.64,40.36,38.92,40.22,1.08,2596500,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":17,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-06",39.58,39.94,39.16,39.79,0.71,3037200,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-05",38.87,39.595,38.58,39.51,0.64,1.65,3973600,{"date":1412,"open":1312,"high":1413,"low":1414,"close":1404,"change":454,"percent_change":17,"volume":1415,"transactions":9,"vwap":1404},"2026-03-04",39.040001,38.26,3027700,{"date":1417,"open":1418,"high":1419,"low":651,"close":1420,"change":1166,"percent_change":1409,"volume":1421,"transactions":9,"vwap":1420},"2026-03-03",37.56,38.79,38.76,3149900,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-02",36.34,38.215,36.12,38.13,1.58,4.32,4349600,{"date":1432,"open":1433,"high":1434,"low":1186,"close":1435,"change":793,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-02-27",36.099998,37.09,36.55,-1.32,17745000,{"date":1439,"open":411,"high":1325,"low":1440,"close":1336,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1336},"2026-02-26",34.11,4.56,14.04,6894400,{"date":1445,"open":1446,"high":1447,"low":739,"close":1003,"change":881,"percent_change":1190,"volume":1448,"transactions":9,"vwap":1003},"2026-02-25",32.36,33.080002,4163300,{"date":1450,"open":1451,"high":1452,"low":996,"close":733,"change":881,"percent_change":1190,"volume":1453,"transactions":9,"vwap":733},"2026-02-24",32.37,33.2,2891300,{"date":1455,"open":1456,"high":1084,"low":191,"close":991,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":991},"2026-02-23",33.28,-1.64,-4.85,3040300,{"date":1461,"open":1462,"high":561,"low":1008,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-20",34.17,33.84,-0.33,-0.97,3182900,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1462,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1462},"2026-02-19",34.24,34.515,33.7,-0.07,-0.2,2743000,{"date":1476,"open":1227,"high":1477,"low":368,"close":1469,"change":1478,"percent_change":1115,"volume":1479,"transactions":9,"vwap":1469},"2026-02-18",34.3,0.96,3708200,{"date":1481,"open":1482,"high":1483,"low":356,"close":1456,"change":246,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1456},"2026-02-17",33.98,34.225,-2.4,4208900,{"date":1487,"open":1488,"high":1489,"low":590,"close":1490,"change":1019,"percent_change":1019,"volume":1491,"transactions":9,"vwap":1490},"2026-02-13",34.32,35.040001,34.099998,3774300,{"date":1493,"open":1494,"high":1194,"low":1016,"close":1490,"change":320,"percent_change":615,"volume":1495,"transactions":9,"vwap":1490},"2026-02-12",33.83,7329000,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1077,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-02-11",34.16,34.545,33.63,33.92,-2.47,6121500,{"date":1505,"open":1506,"high":1189,"low":1248,"close":643,"change":800,"percent_change":1507,"volume":1508,"transactions":9,"vwap":643},"2026-02-10",34.47,0.99,2448000,{"date":1510,"open":1131,"high":1511,"low":1512,"close":1513,"change":626,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-02-09",34.5,32.906,34.44,3.83,2273900,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1131,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1131},"2026-02-06",32.56,33.25,31.94,1.16,3.62,3930600,{"date":1525,"open":276,"high":1098,"low":1526,"close":996,"change":1241,"percent_change":1527,"volume":1528,"transactions":9,"vwap":996},"2026-02-05",31.71,-2.26,4069500,{"date":1530,"open":1531,"high":731,"low":1532,"close":24,"change":1478,"percent_change":1533,"volume":1534,"transactions":9,"vwap":24},"2026-02-04",31.21,30.965,3.02,3252200,{"date":1536,"open":1139,"high":1537,"low":1526,"close":797,"change":311,"percent_change":1538,"volume":1539,"transactions":9,"vwap":797},"2026-02-03",33.78,-7.16,2557500,{"date":1541,"open":1542,"high":1543,"low":1498,"close":1469,"change":534,"percent_change":247,"volume":1544,"transactions":9,"vwap":1469},"2026-02-02",35.07,35.32,2612500,{"date":1546,"open":1547,"high":1548,"low":1156,"close":400,"change":848,"percent_change":881,"volume":1549,"transactions":9,"vwap":400},"2026-01-30",34.86,35.51,2303800,{"date":1551,"open":422,"high":422,"low":1155,"close":1542,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1542},"2026-01-29",-2.28,-6.1,3453900,{"date":1556,"open":1557,"high":1321,"low":1558,"close":1559,"change":614,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-01-28",37.39,37.184,37.35,0.51,1747000,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1057,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-01-27",38.39,38.47,37.099998,37.16,-3.68,1719100,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1406,"change":1575,"percent_change":1121,"volume":1576,"transactions":9,"vwap":1406},"2026-01-26",38.89,39.075001,38.53,-0.26,1422500,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":896,"percent_change":1262,"volume":1583,"transactions":9,"vwap":1582},"2026-01-23",39.38,39.735,38.55,38.84,1902500,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-01-22",39.02,39.63,38.595,39.2,1.1,2.89,1956400,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":117,"percent_change":339,"volume":1599,"transactions":9,"vwap":1598},"2026-01-21",38.18,38.4,37.555,38.099998,2571000,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-01-20",38.64,39.025002,38.029999,38.11,-1.03,-2.63,2099100,{"date":1610,"open":1611,"high":1365,"low":1343,"close":1612,"change":1613,"percent_change":320,"volume":1614,"transactions":9,"vwap":1612},"2026-01-16",39.060001,39.14,0.07,2036100,{"date":1616,"open":1617,"high":1617,"low":1357,"close":1618,"change":1575,"percent_change":926,"volume":1619,"transactions":9,"vwap":1618},"2026-01-15",39.585,39.07,2297500,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":779,"percent_change":1464,"volume":1626,"transactions":9,"vwap":1625},"2026-01-14",39.43,40.049999,39.19,39.33,2302700,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":594,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-01-13",39.77,40.15,39.295,39.46,-1.69,1754600,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":724,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2026-01-12",40.035,40.66,39.505,40.14,0.02,2194200,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":635,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-01-09",39.91,40.63,39.57,40.13,0.58,1574700,{"date":1652,"open":1653,"high":1397,"low":1654,"close":1655,"change":1656,"percent_change":615,"volume":1657,"transactions":9,"vwap":1655},"2026-01-08",39.55,39.18,39.9,0.21,3129600,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":935,"percent_change":484,"volume":1664,"transactions":9,"vwap":1663},"2026-01-07",39.54,39.78,39.264,39.69,2025800,{"date":1666,"open":1311,"high":1667,"low":1668,"close":1669,"change":956,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2026-01-06",39.635,37.93,39.42,3.55,2952700,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1326,"change":1677,"percent_change":1174,"volume":1678,"transactions":9,"vwap":1326},"2026-01-05",38.049999,39,37.855,-0.08,2585500,{"date":1680,"open":1414,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":604,"volume":1685,"transactions":9,"vwap":1683},"2026-01-02",38.51,37.7,38.15,-0.015,2125300,{"date":1687,"open":1406,"high":1357,"low":1598,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-12-31",38.165,-0.515,-1.33,1213100,{"date":1693,"open":1675,"high":1694,"low":1406,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-12-30",39.11,38.68,-0.4,-1.02,1360500,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":765,"percent_change":1656,"volume":1705,"transactions":9,"vwap":1704},"2025-12-29",38.91,39.277,38.61,39.080002,2132000,{"date":1707,"open":1390,"high":1704,"low":1602,"close":1675,"change":934,"percent_change":635,"volume":1708,"transactions":9,"vwap":1675},"2025-12-26",1148400,{"date":1710,"open":1398,"high":1711,"low":1712,"close":1701,"change":1359,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1701},"2025-12-24",39.215,38.62,-0.64,771500,{"date":1716,"open":1717,"high":1718,"low":1586,"close":1398,"change":246,"percent_change":1298,"volume":1719,"transactions":9,"vwap":1398},"2025-12-23",39.86,39.975,1569300,{"date":1721,"open":1397,"high":1722,"low":1661,"close":1723,"change":635,"percent_change":1649,"volume":1724,"transactions":9,"vwap":1723},"2025-12-22",40.43,39.98,1636500,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":214,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-12-19",39.92,40.24,39.59,39.75,-0.43,5032100,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1727,"change":792,"percent_change":1696,"volume":1738,"transactions":9,"vwap":1727},"2025-12-18",40.48,40.49,39.73,2458600,{"date":1740,"open":1728,"high":1741,"low":1397,"close":1380,"change":1575,"percent_change":1713,"volume":1742,"transactions":9,"vwap":1380},"2025-12-17",40.77,3202900,{"date":1744,"open":1648,"high":1745,"low":1746,"close":1747,"change":934,"percent_change":1165,"volume":1748,"transactions":9,"vwap":1747},"2025-12-16",40.65,40,40.34,2527500,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1464,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-12-15",40.7,40.89,39.902,40.25,-0.81,3231200,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-12-12",41.11,41.37,40.57,40.58,-0.53,-1.29,1819200,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1759,"change":1771,"percent_change":58,"volume":1772,"transactions":9,"vwap":1759},"2025-12-11",40.82,41.56,40.46,0.2,1547900,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1070,"percent_change":1031,"volume":1779,"transactions":9,"vwap":1778},"2025-12-10",41.12,41.33,40.51,40.91,2297600,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1376,"percent_change":280,"volume":1786,"transactions":9,"vwap":1785},"2025-12-09",42.060001,42.39,41.2,41.28,1861500,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1158,"volume":1794,"transactions":9,"vwap":1792},"2025-12-08",43.17,43.37,42.037998,42.080002,-1.11,2098800,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-12-05",42.52,43.34,42.32,43.19,0.72,1.7,1849700,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1808,"change":225,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-12-04",42.89,42.23,42.47,-0.35,1293800,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1656,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-12-03",42.35,42.78,42.18,42.62,0.5,1138100,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":87,"volume":1826,"transactions":9,"vwap":1824},"2025-12-02",42.12,42.93,41.775,42.41,0.56,2173000,{"date":1828,"open":1829,"high":1799,"low":1830,"close":1831,"change":605,"percent_change":1575,"volume":1832,"transactions":9,"vwap":1831},"2025-12-01",41.55,41.195,41.85,1738000,{"date":1834,"open":1835,"high":1799,"low":1835,"close":1836,"change":857,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-11-28",41.26,41.96,2.04,1050800,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1775,"change":1069,"percent_change":514,"volume":1844,"transactions":9,"vwap":1775},"2025-11-26",41.32,41.61,40.8,1302700,{"date":1846,"open":1785,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1182,"volume":1851,"transactions":9,"vwap":1849},"2025-11-25",41.74,40.95,41.24,0.15,1703300,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1856,"change":1472,"percent_change":214,"volume":1857,"transactions":9,"vwap":1856},"2025-11-24",42.02,40.59,41.09,2683200,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1392,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-11-21",40.099998,41.71,39.96,41.16,2.69,2332800,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1380,"change":1870,"percent_change":713,"volume":1871,"transactions":9,"vwap":1380},"2025-11-20",41.6,39.835,-0.44,2309400,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1697,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-11-19",41.48,41.57,40.45,40.52,-2.46,1303700,{"date":1881,"open":1882,"high":1792,"low":1883,"close":1884,"change":1030,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-11-18",41.75,41.17,41.54,-0.72,1701300,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1690,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-11-17",43.02,43.355,41.53,41.84,-3.08,1756100,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1789,"change":1069,"percent_change":832,"volume":1900,"transactions":9,"vwap":1789},"2025-11-14",42.92,43.75,42.61,1703900,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":713,"percent_change":1878,"volume":1907,"transactions":9,"vwap":1906},"2025-11-13",44.13,44.35,43.225,43.29,3814800,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-11-12",45,45.19,44.16,44.38,-0.59,-1.31,4168600,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-11-11",46.18,46.35,44.745,44.97,-1.35,-2.91,1984100,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":948,"percent_change":358,"volume":1932,"transactions":9,"vwap":1931},"2025-11-10",46.83,46.86,45.72,46.32,1889400,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":17,"percent_change":474,"volume":1939,"transactions":9,"vwap":1938},"2025-11-07",46,46.82,45.65,46.71,3004500,{"date":1941,"open":1942,"high":1943,"low":1920,"close":1944,"change":1298,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-11-06",47.76,48.38,46.43,-4.23,2589500,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1951,"change":1346,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-11-05",50.52,46.37,48.48,-0.96,3465000,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1101,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-11-04",49.79,49.99,48.88,48.95,-2.66,1760500,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":215,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-11-03",50.54,50.8,49.96,50.29,-1.06,1948800,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1817,"percent_change":1507,"volume":1976,"transactions":9,"vwap":1975},"2025-10-31",50.44,50.87,50.21,50.83,1646800,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":792,"percent_change":533,"volume":1983,"transactions":9,"vwap":1982},"2025-10-30",50.17,51.225,50.060001,50.33,1311500,{"date":1985,"open":1986,"high":1986,"low":1979,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-10-29",51.4,50.49,-1.12,-2.17,1211900,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1914,"percent_change":412,"volume":1997,"transactions":9,"vwap":1996},"2025-10-28",52.18,52.245,51.462,51.61,923900,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":391,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-10-27",51.93,52.255,51.47,52.2,0.91,1317300,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":1204,"volume":2013,"transactions":9,"vwap":2011},"2025-10-24",51.8,52.39,51.45,51.73,0.42,906400,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":1923,"volume":2021,"transactions":9,"vwap":2019},"2025-10-23",51.83,52,51.11,51.31,-0.7,1099100,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":236,"volume":2029,"transactions":9,"vwap":2027},"2025-10-22",52.07,52.52,51.795,52.0099983,-0.24,949700,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2034,"change":474,"percent_change":1521,"volume":2035,"transactions":9,"vwap":2034},"2025-10-21",51.34,52.85,52.25,921500,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":157,"percent_change":484,"volume":2042,"transactions":9,"vwap":2041},"2025-10-20",51.63,51.92,51.32,51.65,1210400,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":107,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-10-17",50.59,51.55,50.43,51.3,2.01,1180300,{"date":2052,"open":2053,"high":2054,"low":2055,"close":1967,"change":584,"percent_change":358,"volume":2056,"transactions":9,"vwap":1967},"2025-10-16",50.71,51.17,49.715,1712200,{"date":2058,"open":2059,"high":2060,"low":2047,"close":2053,"change":152,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2053},"2025-10-15",50.55,51.885,0.76,2131800,{"date":2064,"open":2065,"high":2066,"low":2067,"close":1982,"change":25,"percent_change":1697,"volume":2068,"transactions":9,"vwap":1982},"2025-10-14",50.2,50.89,49.19,1317700,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-10-13",49.93,51.13,49.39,50.85,1.5,3.04,1763700,{"date":2079,"open":2066,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-10-10",51.28,49.165,49.35,-1.375,-2.71,1777700,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":896,"volume":2093,"transactions":9,"vwap":2091},"2025-10-09",50.5,51.74,50,50.725,-0.185,2399400,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":1457,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-10-08",52.47,53.33,50.049999,50.91,-3.12,3521000,{"date":2103,"open":2104,"high":30,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-10-07",56.99,52.48,52.55,-4.24,-7.47,3868200,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-10-06",54.99,57.14,54.96,56.79,1.8,3.27,3150300,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2112,"change":1952,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2112},"2025-10-03",56.15,56.47,54.8,-1.72,22864700,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-10-02",55.2,56.4,54.029999,55.95,3.61,6.9,6387100,{"date":2136,"open":2137,"high":2138,"low":2054,"close":2139,"change":257,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-10-01",51.37,52.365,52.34,1.67,1815900,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":401,"percent_change":1952,"volume":2148,"transactions":9,"vwap":2147},"2025-09-30",51.87,51.98,51,51.48,1418300,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2145,"change":1070,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2145},"2025-09-29",52.36,52.71,51.91,-0.71,938600,{"date":2157,"open":2158,"high":2096,"low":2159,"close":2160,"change":856,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-09-26",52.15,51.929,52.35,0.46,726900,{"date":2164,"open":2165,"high":2166,"low":2046,"close":2167,"change":214,"percent_change":1464,"volume":2168,"transactions":9,"vwap":2167},"2025-09-25",52.099998,52.16,52.11,877500,{"date":2170,"open":2171,"high":2172,"low":2167,"close":2173,"change":2174,"percent_change":1870,"volume":2175,"transactions":9,"vwap":2173},"2025-09-24",52.7,52.93,52.28,-0.23,795500,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":78,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-09-23",53.37,53.79,52.13,52.51,-2.02,1955000,{"date":2185,"open":2096,"high":2186,"low":2187,"close":2188,"change":1329,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-09-22",53.96,52.285,53.59,1.46,1473900,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":779,"percent_change":1359,"volume":2197,"transactions":9,"vwap":2196},"2025-09-19",53.22,53.285,52.54,52.82,2880100,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":1656,"percent_change":132,"volume":2204,"transactions":9,"vwap":2203},"2025-09-18",53,53.73,52.786,52.95,949400,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":1126,"percent_change":51,"volume":2211,"transactions":9,"vwap":2210},"2025-09-17",52.42,53.5,52.32,52.74,1221100,{"date":2213,"open":2025,"high":2214,"low":2215,"close":2216,"change":1870,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-09-16",52.56,51.935,52.22,-0.84,1100300,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":832,"percent_change":1763,"volume":2225,"transactions":9,"vwap":2224},"2025-09-15",52.72,53.27,52.59,52.66,957500,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":25,"percent_change":1465,"volume":2232,"transactions":9,"vwap":2231},"2025-09-12",53.53,53.57,52.49,52.94,862500,{"date":2234,"open":2025,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-09-11",53.63,52.311,53.46,0.81,1.54,1271500,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":1077,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-09-10",53.55,53.745,52.445,52.65,-1.61,1261200,{"date":2250,"open":2251,"high":2251,"low":2252,"close":2253,"change":734,"percent_change":1057,"volume":2254,"transactions":9,"vwap":2253},"2025-09-09",54.32,53.26,53.51,1362200,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":494,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-09-08",53.8,54.37,53.064999,54.28,0.89,1302100,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2257,"change":112,"percent_change":454,"volume":2268,"transactions":9,"vwap":2257},"2025-09-05",53.74,54.41,53.445,1499400,{"date":2270,"open":2271,"high":2265,"low":2272,"close":2265,"change":912,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2265},"2025-09-04",53.28,52.86,0.62,1834400,{"date":2276,"open":2251,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":1457,"volume":2281,"transactions":9,"vwap":2279},"2025-09-03",54.48,53.36,53.41,-0.89,1854800,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":1923,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-09-02",55.049999,55.53,54.125,54.3,-2.43,1909000,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":142,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-08-29",55.0099983,55.83,54.97,55.65,1.2,2244900,{"date":2299,"open":2300,"high":2301,"low":2260,"close":2112,"change":1165,"percent_change":132,"volume":2302,"transactions":9,"vwap":2112},"2025-08-28",54.98,55.52,1473000,{"date":2304,"open":2305,"high":2123,"low":2306,"close":2307,"change":808,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-08-27",53.845,53.835,54.77,1.82,1547500,{"date":2311,"open":2312,"high":2251,"low":2313,"close":2179,"change":792,"percent_change":1030,"volume":2314,"transactions":9,"vwap":2179},"2025-08-26",53.92,53.7,3165800,{"date":2316,"open":2317,"high":2318,"low":2312,"close":2319,"change":2020,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-08-25",54.76,55.18,53.95,-1.28,1170700,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":1037,"percent_change":543,"volume":2328,"transactions":9,"vwap":2327},"2025-08-22",53.65,54.73,53.563,54.65,1495200,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2279,"change":1473,"percent_change":1070,"volume":2334,"transactions":9,"vwap":2279},"2025-08-21",53.45,53.77,53.19,896500,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":614,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-08-20",53.35,53.67,53.14,53.61,0.36,1150600,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":1120,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-08-19",53.78,53.97,53.3,53.42,-0.41,1286200,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":1817,"percent_change":563,"volume":2357,"transactions":9,"vwap":2356},"2025-08-18",53.12,53.9,53.060001,53.64,1538400,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2339,"change":1249,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2339},"2025-08-15",51.86,53.16,51.7,2.75,1782900,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":1070,"percent_change":2154,"volume":2371,"transactions":9,"vwap":2370},"2025-08-14",52.02,52.040001,51.42,51.72,1633900,{"date":2373,"open":2374,"high":2195,"low":2375,"close":2376,"change":832,"percent_change":1763,"volume":2377,"transactions":9,"vwap":2376},"2025-08-13",52.41,51.6,52.09,2126300,{"date":2379,"open":2380,"high":2381,"low":1993,"close":2382,"change":215,"percent_change":1697,"volume":2383,"transactions":9,"vwap":2382},"2025-08-12",52.99,53.165,52.37,1879400,{"date":2385,"open":2331,"high":2386,"low":2224,"close":2387,"change":2388,"percent_change":78,"volume":2389,"transactions":9,"vwap":2387},"2025-08-11",53.895,52.91,-0.58,1190400,{"date":2391,"open":2392,"high":2393,"low":2394,"close":113,"change":339,"percent_change":2395,"volume":2396,"transactions":9,"vwap":113},"2025-08-08",53.75,53.89,53.225,-0.06,1589100,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":1893,"volume":2404,"transactions":9,"vwap":2402},"2025-08-07",55.12,55.3,51.82,53.52,-1.7,3582000,{"date":2406,"open":2407,"high":2408,"low":2130,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-08-06",56.855,57.18,55.22,-1.83,-3.21,3170900,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":424,"volume":2420,"transactions":9,"vwap":2418},"2025-08-05",58.080002,58.185,56.7,57.049999,-0.85,2322000,{"date":2422,"open":2423,"high":2424,"low":30,"close":2425,"change":137,"percent_change":985,"volume":2426,"transactions":9,"vwap":2425},"2025-08-04",57.37,58.049999,57.9,1225000,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":1077,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-08-01",57.63,57.68,56.59,57.12,-1.48,1519800,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":268,"percent_change":214,"volume":2441,"transactions":9,"vwap":2440},"2025-07-31",58.09,58.643,57.605,57.98,1428100,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2415,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2415},"2025-07-30",58.87,58.973,57.535,-0.63,-1.07,2435900,{"date":2451,"open":2452,"high":181,"low":2453,"close":2454,"change":117,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-07-29",58.96,58.45,58.71,-0.02,1281300,{"date":2458,"open":2459,"high":2460,"low":2453,"close":2461,"change":1181,"percent_change":1165,"volume":2462,"transactions":9,"vwap":2461},"2025-07-28",58.63,59.040001,58.72,908000,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":856,"percent_change":1211,"volume":2469,"transactions":9,"vwap":2468},"2025-07-25",58.42,58.854,57.5,58.59,913700,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":792,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-07-24",58.5,58.64,57.95,58.35,-0.27,995700,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":912,"percent_change":321,"volume":2484,"transactions":9,"vwap":2483},"2025-07-23",58.33,58.645,58.02,58.51,819200,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":17,"percent_change":494,"volume":2491,"transactions":9,"vwap":2490},"2025-07-22",58,58.25,57.39,58.18,1152100,{"date":2493,"open":2494,"high":2472,"low":2495,"close":2425,"change":934,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2425},"2025-07-21",57.97,57.805,0.16,1201900,{"date":2499,"open":2500,"high":2500,"low":2501,"close":2502,"change":635,"percent_change":132,"volume":2503,"transactions":9,"vwap":2502},"2025-07-18",57.99,57.33,57.81,1437300,{"date":2505,"open":2506,"high":2494,"low":2507,"close":2508,"change":1613,"percent_change":1108,"volume":2509,"transactions":9,"vwap":2508},"2025-07-17",57.51,57.335,57.58,1425000,{"date":2511,"open":2429,"high":2512,"low":2513,"close":2506,"change":765,"percent_change":881,"volume":2514,"transactions":9,"vwap":2506},"2025-07-16",57.695,56.64,1328800,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":625,"percent_change":1150,"volume":2521,"transactions":9,"vwap":2520},"2025-07-15",56.98,57.53,56.71,57.43,1465700,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2517,"change":1166,"percent_change":654,"volume":2527,"transactions":9,"vwap":2517},"2025-07-14",56.35,57.42,56.3,2320500,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2524,"change":1464,"percent_change":2388,"volume":2533,"transactions":9,"vwap":2524},"2025-07-11",56,56.94,55.81,1677400,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":142,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2539},"2025-07-10",56.09,56.8,55.19,56.68,1.18,1638500,{"date":2543,"open":2530,"high":2536,"low":2544,"close":2545,"change":1108,"percent_change":1656,"volume":2546,"transactions":9,"vwap":2545},"2025-07-09",55.445,56.02,1178000,{"date":2548,"open":2301,"high":2549,"low":2550,"close":2551,"change":750,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-07-08",55.98,55.25,55.9,0.7,1846000,{"date":2555,"open":2550,"high":2556,"low":2294,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-07-07",56.099998,55.51,0.165,0.3,1556700,{"date":2562,"open":2287,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-07-03",55.5,54.29,55.345,1.265,2.34,1818000,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":750,"percent_change":43,"volume":2575,"transactions":9,"vwap":2574},"2025-07-02",53.69,54.369,52.97,54.080002,2150700,{"date":2577,"open":2578,"high":2578,"low":2579,"close":2571,"change":832,"percent_change":25,"volume":2580,"transactions":9,"vwap":2571},"2025-07-01",54.025002,52.545,2203700,{"date":2582,"open":2228,"high":2130,"low":2583,"close":2346,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2346},"2025-06-30",52.935,1.33,2.53,2189900,{"date":2588,"open":2589,"high":2590,"low":2139,"close":2591,"change":724,"percent_change":1641,"volume":2592,"transactions":9,"vwap":2591},"2025-06-27",52.75,53.29,52.64,2746000,{"date":2594,"open":2272,"high":2573,"low":2595,"close":2596,"change":1656,"percent_change":132,"volume":2597,"transactions":9,"vwap":2596},"2025-06-26",52.3,52.63,1229700,{"date":2599,"open":2106,"high":2600,"low":2167,"close":2207,"change":779,"percent_change":1359,"volume":2601,"transactions":9,"vwap":2207},"2025-06-25",52.9,1739200,{"date":2603,"open":2017,"high":2604,"low":2605,"close":2106,"change":1801,"percent_change":816,"volume":2606,"transactions":9,"vwap":2106},"2025-06-24",52.675,51.51,1932000,{"date":2608,"open":2609,"high":2360,"low":1982,"close":2016,"change":1590,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2016},"2025-06-23",50.77,2.17,1862000,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":724,"percent_change":1641,"volume":2618,"transactions":9,"vwap":2617},"2025-06-20",50.72,51.22,50.23,50.73,2809700,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2614,"change":147,"percent_change":1166,"volume":2624,"transactions":9,"vwap":2614},"2025-06-18",50.07,50.99,49.495,2420500,{"date":2626,"open":2627,"high":1964,"low":2628,"close":2629,"change":152,"percent_change":2061,"volume":2630,"transactions":9,"vwap":2629},"2025-06-17",49.89,49.77,50.4,2269100,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":484,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-06-16",49.34,50.15,49.31,50.02,1.38,2316300,{"date":2640,"open":2641,"high":2082,"low":2642,"close":2633,"change":2496,"percent_change":912,"volume":2643,"transactions":9,"vwap":2633},"2025-06-13",48.57,48.555,1252400,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2004,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2649},"2025-06-12",48.25,49.21,48.165,49.18,1.89,1290000,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":300,"percent_change":636,"volume":2658,"transactions":9,"vwap":2657},"2025-06-11",48.049999,48.5,47.91,48.27,1156400,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":824,"percent_change":2341,"volume":2665,"transactions":9,"vwap":2664},"2025-06-10",47.84,48.21,47.61,47.96,1632400,{"date":2667,"open":2628,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-06-09",49.86,47.705,47.79,-1.96,-3.94,1774000,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":474,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2679},"2025-06-06",49.23,49.765,49.07,49.75,1.22,1876000,{"date":2683,"open":2684,"high":1957,"low":2685,"close":2686,"change":1166,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2686},"2025-06-05",48.73,48.65,49.15,1.3,2648400,{"date":2690,"open":2663,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2693},"2025-06-04",48.55,47.395,48.52,0.87,1.83,2762100,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":724,"percent_change":1641,"volume":2703,"transactions":9,"vwap":2702},"2025-06-03",47.31,47.78,47.2,47.65,1866100,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-06-02",47.58,47.69,47.12,47.64,-0.09,-0.19,1247300,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":1359,"percent_change":25,"volume":2719,"transactions":9,"vwap":2718},"2025-05-30",47.86,48.13,47.49,47.73,6092600,{"date":2721,"open":2722,"high":2722,"low":2723,"close":2724,"change":848,"percent_change":574,"volume":2725,"transactions":9,"vwap":2724},"2025-05-29",48.3,47.668,47.98,1642600,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2349,"percent_change":2419,"volume":2248,"transactions":9,"vwap":2731},"2025-05-28",48.34,48.39,47.71,47.93,{"date":2733,"open":2734,"high":2729,"low":2735,"close":2728,"change":2736,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2728},"2025-05-27",48,47.54,0.92,1.94,1415800,{"date":2740,"open":2741,"high":2742,"low":2701,"close":2743,"change":2174,"percent_change":226,"volume":2744,"transactions":9,"vwap":2743},"2025-05-23",47.32,47.656,47.42,858400,{"date":2746,"open":2747,"high":2661,"low":2748,"close":2702,"change":800,"percent_change":1801,"volume":2749,"transactions":9,"vwap":2702},"2025-05-22",47.25,47.15,1381300,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2699,"change":2755,"percent_change":866,"volume":2756,"transactions":9,"vwap":2699},"2025-05-21",47.99,48.099998,47.28,-0.75,1032100,{"date":2758,"open":2734,"high":2759,"low":2760,"close":2761,"change":604,"percent_change":1677,"volume":2762,"transactions":9,"vwap":2761},"2025-05-20",48.12,47.59,48.060001,1410300,{"date":2764,"open":2765,"high":2766,"low":2765,"close":2753,"change":1181,"percent_change":935,"volume":2767,"transactions":9,"vwap":2753},"2025-05-19",47.46,48.395,1592900,{"date":2769,"open":2728,"high":2728,"low":2770,"close":2771,"change":1575,"percent_change":215,"volume":2772,"transactions":9,"vwap":2771},"2025-05-16",47.66,47.97,1010700,{"date":2774,"open":2654,"high":2775,"low":2776,"close":2777,"change":17,"percent_change":1649,"volume":2778,"transactions":9,"vwap":2777},"2025-05-15",48.465,47.8,48.23,1089400,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2711,"percent_change":948,"volume":2785,"transactions":9,"vwap":2784},"2025-05-14",48.15,48.29,47.495,47.95,1026800,{"date":2787,"open":2788,"high":2722,"low":2789,"close":2790,"change":1211,"percent_change":257,"volume":2791,"transactions":9,"vwap":2790},"2025-05-13",47.85,47.685,48.14,1315300,{"date":2793,"open":2794,"high":2664,"low":2795,"close":2718,"change":2796,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2718},"2025-05-12",47.87,46.73,1.14,2.45,1536000,{"date":2800,"open":2754,"high":2754,"low":2801,"close":2802,"change":1346,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2802},"2025-05-09",46.21,46.59,-1,1039800,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":1204,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2810},"2025-05-08",46.5,47.68,46.34,47.060001,1.77,1757100,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":1205,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2818},"2025-05-07",43.28,46.31,42.72,46.24,5.64,2525700,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":1677,"percent_change":1011,"volume":2827,"transactions":9,"vwap":2826},"2025-05-06",43.66,44.09,43.12,43.77,1484100,{"date":2829,"open":1798,"high":2830,"low":1798,"close":2831,"change":614,"percent_change":955,"volume":2832,"transactions":9,"vwap":2831},"2025-05-05",44.36,43.85,1089100,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2823,"change":1204,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2823},"2025-05-02",43.43,43.79,42.652,1.91,833900,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":225,"percent_change":1809,"volume":2846,"transactions":9,"vwap":2845},"2025-05-01",43.35,43.47,42.82,42.84,809500,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":904,"percent_change":533,"volume":2853,"transactions":9,"vwap":2852},"2025-04-30",42.7,43.105,42.029999,42.99,1238600,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":724,"percent_change":1641,"volume":2860,"transactions":9,"vwap":2859},"2025-04-29",43.18,43.57,42.44,43.13,998500,{"date":2862,"open":2857,"high":2863,"low":2864,"close":2825,"change":533,"percent_change":1241,"volume":2865,"transactions":9,"vwap":2825},"2025-04-28",43.705,42.68,1188500,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":236,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2871},"2025-04-25",43.84,44.27,43,43.44,-1.05,826400,{"date":2875,"open":1898,"high":2876,"low":2877,"close":2878,"change":494,"percent_change":1291,"volume":2879,"transactions":9,"vwap":2878},"2025-04-24",44.34,43.4,43.9,998200,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":1108,"percent_change":17,"volume":2886,"transactions":9,"vwap":2885},"2025-04-23",44,44.9,43.32,43.42,1461200,{"date":185,"open":2888,"high":1790,"low":1783,"close":2889,"change":1150,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2889},42.51,43.3,1.86,1765000]