[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BWA":3,"homepage-market-summary":35,"stock-historical-BWA":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BWA","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},"BorgWarner Inc.","NYSE",null,"MOTOR VEHICLE PARTS & ACCESSORIES","BorgWarner is a tier one supplier of turbo and thermal management technologies, drivetrain systems, powerdrive systems, and battery and charging systems mostly to automotive original equipment manufacturers. Its products aim to move a vehicle with as few electrons as possible, resulting in cleaner, cost-optimized, and more-efficient vehicles. Foundational products, the combustion vehicle business, contributes more than 80% to group revenue while BorgWarner transitions to becoming an electric vehicle-centric (e-business) and data center energy management parts supplier. In 2024, 23% of the company's revenue was sourced from Volkswagen and Ford. Revenue is well diversified geographically, with approximately a third each generated in North America, Europe, and Asia.","37,500","Auburn Hills, MI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.1236,0.68,"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},60.52,60.84,61.265,60.185,60.38,0.14,0.23,2148238.589142,29536,60.7136,78.82,40.5,2783038.6210706495,52.2,8340,{"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":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},26.4,2640400,963746093.888733,124.98,"2025-04-22",[187,188,198,209,220,231,242,253,264,275,285,295,305,316,326,335,346,356,367,378,388,398,408,419,429,439,448,458,468,478,489,499,510,521,531,542,553,562,572,582,591,600,611,622,631,640,650,661,672,680,689,700,711,722,731,739,746,754,761,769,775,783,789,797,805,812,819,827,836,844,851,860,869,878,887,896,904,913,922,931,939,948,957,966,974,982,991,1000,1008,1015,1024,1033,1042,1049,1055,1062,1070,1078,1085,1092,1098,1105,1113,1120,1129,1137,1145,1153,1162,1171,1178,1185,1193,1201,1209,1216,1224,1233,1241,1250,1257,1265,1274,1283,1288,1296,1304,1313,1321,1328,1336,1345,1353,1361,1367,1375,1382,1388,1397,1404,1411,1418,1425,1430,1438,1445,1453,1461,1468,1476,1483,1490,1498,1505,1513,1521,1528,1536,1541,1549,1557,1564,1572,1579,1587,1593,1599,1607,1616,1623,1631,1640,1649,1657,1664,1671,1679,1688,1697,1705,1712,1719,1724,1729,1736,1743,1748,1754,1762,1771,1778,1786,1792,1798,1805,1812,1820,1827,1834,1841,1847,1854,1862,1871,1879,1887,1896,1904,1912,1920,1926,1934,1942,1950,1958,1965,1972,1980,1985,1990,1998,2004,2011,2017,2022,2029,2034,2040,2047,2053,2060,2068,2077,2086,2091,2099,2105,2111,2114,2120,2126,2131,2136,2142,2149,2156,2164,2171,2177,2186,2191,2195,2203,2210,2216,2220,2226,2231,2238,2242,2246,2251,2256,2262,2269,2275,2282,2285,2290,2295,2301,2305,2310,2314,2321,2325,2330,2333,2338,2342,2348,2355,2361,2366,2373,2380,2386,2394,2402,2409,2415,2422,2428,2435,2442,2450,2458,2465,2471,2478,2484,2491,2500,2507,2515,2522,2528,2535,2543,2549,2555,2559,2565,2571,2578,2582,2589,2595,2603,2611,2618,2626,2634,2641,2648,2656,2662,2670,2676,2683,2689,2695,2702,2709,2716,2721,2729,2736,2742,2746,2752,2758,2766,2773,2779,2783,2787,2792,2798,2803,2808,2813,2820,2827,2834,2842,2848,2856,2863,2871,2877,2884,2891,2899,2907],{"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":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",59.93,60.615,59.15,0.27,0.45,1878512.751295,30506,60.1551,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",60.95,61.7,59.76,60.11,-0.83,-1.36,3010534.164231,37439,60.3275,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",61.06,61.315,60.36,60.94,-0.13,-0.21,2109213.439098,29523,60.9088,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",61.01,62.12,60.42,61.07,-0.25,-0.41,3563716.665083,43409,61.1104,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",59.38,61.39,58.55,61.32,2.84,4.86,2769861.26494,36767,60.7841,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",60.24,60.6,58.1,58.48,-2.07,-3.42,3199924.142198,40687,58.9255,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",60.72,61.28,59.405,60.55,-0.56,-0.92,2649043.647884,35447,60.6316,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",63.55,63.89,60.8,61.11,-2.21,-3.49,3952180.005575,47879,61.3304,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",63.72,63.96,63.03,63.32,0,2555323.37367,33128,63.3442,{"date":286,"open":287,"high":288,"low":289,"close":280,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",63.59,63.99,62.49,-0.44,-0.69,5976652.967298,28007,63.2643,{"date":296,"open":297,"high":298,"low":297,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",63.205,64.5,63.76,1.49,2.39,1943923.861518,29405,63.9453,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",63.13,63.41,61.44,62.27,-0.22,-0.35,1591081.895175,25191,62.4664,{"date":317,"open":318,"high":319,"low":320,"close":289,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",64.24,64.43,62.185,-1.46,-2.28,1532846.535927,27214,62.749,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":278},"2026-09-14",65.4,63.51,63.95,-2.7,-4.05,2519972.391262,35611,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",66.63,67.1,66.01,66.65,0.96,1.46,1489760.85867,22602,66.6174,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":142,"volume":353,"transactions":354,"vwap":355},"2026-09-10",64.91,65.97,64.195,65.69,0.43,1575947.06657,20935,65.6171,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",66.27,66.977,65.13,65.26,-1,-1.51,1637236.581678,22945,65.4485,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",67.28,67.615,66.12,66.26,-1.28,-1.9,1436308.496912,23788,66.54,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",65.65,67.73,67.54,1.81,2.75,1444218.764751,25478,67.2575,{"date":389,"open":390,"high":391,"low":360,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",65.7,66.28,65.73,0.55,0.84,1199567.302836,20695,65.8215,{"date":399,"open":400,"high":401,"low":299,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",63.86,65.2,65.18,1.64,2.58,1863132.793472,21406,64.9853,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",64.08,64.28,63.035,63.54,-0.62,-0.97,1886750.291453,24727,63.5701,{"date":420,"open":421,"high":360,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",64.56,64.14,64.16,0.07,0.11,1431978.933839,22824,64.3579,{"date":430,"open":431,"high":380,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",65.31,63.7,64.09,-0.71,-1.1,1352084.327301,22830,64.1408,{"date":440,"open":441,"high":401,"low":442,"close":443,"change":425,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",64.75,64,64.8,0.17,1694380.340039,25900,64.7939,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":227,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",65.16,65.725,64.64,64.69,-0.63,1561264.904996,25530,64.9407,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":164,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",64.93,65.61,64.61,65.1,1.15,1830357.86035,23110,65.0983,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":249,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",67.4,68.7608,64.05,64.36,-5.05,2151162.99863,32979,64.7841,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",66.76,68.35,66.3501,67.78,2.98,4.6,2022887.854148,29201,67.5936,{"date":490,"open":491,"high":492,"low":493,"close":443,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",65.51,66.2943,64.55,-1.43,-2.16,1989769.568618,31036,64.9325,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",68.01,68.75,65.99,66.23,-1.72,-2.53,2454215.43195,35394,66.6975,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",69.14,69.173,67.91,67.95,-1.95,-2.79,1634334.648911,27502,68.1991,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":383,"volume":528,"transactions":529,"vwap":530},"2026-08-17",68.63,70.64,68.2,69.9,1.24,2599268.820251,28162,69.9706,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",67.7,68.96,67.5,68.66,0.79,1.16,1311449.230214,24318,68.5106,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",68.88,69.32,67.465,67.87,-0.98,-1.42,1711465.355801,29856,68.1132,{"date":554,"open":555,"high":555,"low":556,"close":557,"change":204,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",70.98,68.79,68.85,-1.19,1685570.830838,31868,69.1111,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":132,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-11",69.71,70.71,68.94,69.68,0.58,2050003.033275,35091,69.5913,{"date":573,"open":566,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",70.1,68.08,69.28,0.86,1.26,3338015.177269,48293,69.5411,{"date":583,"open":377,"high":584,"low":377,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",69.12,68.42,2.62,3.98,2150746.727117,36118,68.4567,{"date":592,"open":593,"high":594,"low":390,"close":595,"change":548,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",66.42,67.905,65.8,-1.47,3079365.582694,41268,66.527,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-05",64.62,68.5848,64.18,66.78,3.74,5.93,3484612.696966,48460,67.2946,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-04",61.58,63.38,60.51,63.04,-0.27,-0.43,3534528.909221,51751,62.7777,{"date":623,"open":624,"high":421,"low":625,"close":626,"change":618,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-03",63.22,62.43,63.31,-0.67,1863874.204673,30423,63.2987,{"date":632,"open":298,"high":633,"low":634,"close":635,"change":627,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",65,62.85,63.74,-1.04,1931026.315097,28974,63.7405,{"date":641,"open":329,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",64.49,62.7288,64.41,2.21,3.55,2496051.933478,34599,63.8976,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",63.36,63.66,61.48,62.2,-1.01,-1.6,1716924.284346,28112,62.3203,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-28",63.37,63.69,61.64,63.21,-0.47,-0.74,2133416.168312,35233,62.8445,{"date":673,"open":604,"high":674,"low":675,"close":676,"change":434,"percent_change":435,"volume":677,"transactions":678,"vwap":679},"2026-07-27",64.96,62.62,63.68,1927014.01872,30111,63.4557,{"date":681,"open":682,"high":402,"low":683,"close":684,"change":112,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-24",64.73,64.005,64.39,0.09,1413066.335577,23269,64.4556,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-23",63.14,64.54,62.78,64.33,0.08,0.12,2925790.074883,34514,64.1309,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-22",63.35,65.32,63.34,64.25,0.62,0.97,1575216.471746,30015,64.3531,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-21",62.82,63.785,61.96,63.63,2.01,3.26,2130256.91176,26289,63.4049,{"date":723,"open":634,"high":691,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-20",61.52,61.62,-0.82,-1.31,1762846.087075,29971,61.9119,{"date":732,"open":733,"high":307,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-17",61.65,60.07,62.44,-0.33,-0.53,2972200,{"date":740,"open":277,"high":441,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-16",62.18,62.77,-1.24,-1.94,4147300,{"date":747,"open":748,"high":749,"low":652,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-15",64.44,64.81,64.010002,-0.03,-0.05,1972900,{"date":755,"open":756,"high":402,"low":757,"close":758,"change":132,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-14",64.94,63.040001,64.040001,0.63,1550400,{"date":762,"open":443,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-13",65.34,63.5,63.64,-1.35,-2.08,1282900,{"date":770,"open":441,"high":380,"low":771,"close":772,"change":773,"percent_change":132,"volume":774,"transactions":9,"vwap":772},"2026-07-10",64.22,64.99,0.26,1486200,{"date":776,"open":777,"high":778,"low":779,"close":682,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":682},"2026-07-09",65.53,66.32,64.6,0.52,0.81,2258300,{"date":784,"open":614,"high":694,"low":785,"close":786,"change":25,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-08",62.4,64.21,0.22,1918000,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":517,"volume":796,"transactions":9,"vwap":794},"2026-07-07",64.66,65.07,63.83,64.07,-1.84,3049300,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":301,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-07-06",64.080002,65.94,64.050003,65.91,3.76,2339100,{"date":806,"open":431,"high":807,"low":808,"close":809,"change":810,"percent_change":727,"volume":811,"transactions":9,"vwap":809},"2026-07-02",65.67,62.67,63.52,-0.84,3658900,{"date":813,"open":814,"high":815,"low":694,"close":473,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":473},"2026-07-01",65.28,66.2,-2.04,-3.07,2523100,{"date":820,"open":503,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-30",66.79,65.49,66.4,0.51,0.77,2296600,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-29",67.050003,68,65.57,65.89,-2.22,-3.26,2800800,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":205,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-26",68.17,69.31,67.059998,68.11,-1.96,3714800,{"date":845,"open":576,"high":846,"low":533,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-25",69.85,69.47,1.28,1.88,2683000,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-24",70.46,71.089996,67.23,68.19,-2.33,-3.3,2880000,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-23",70.099998,71.75,68.91,70.52,-1.82,-2.52,2536100,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-22",72.089996,73.86,72.010002,72.34,0.5,0.7,4210600,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-18",71.95,72.43,70.35,71.84,1.3,1.84,3447600,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-17",72.48,73,70.47,70.54,-2.06,-2.84,3127900,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":260,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-16",73.59,74.010002,72.059998,72.6,-1.25,2435800,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-15",75.92,76.5,73.48,73.52,-0.99,-1.33,2961300,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-12",75.14,75.68,74.029999,74.51,-0.34,-0.45,1921100,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-11",72.38,75.019997,71.8,74.85,3.56,4.99,3333100,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":331,"volume":938,"transactions":9,"vwap":936},"2026-06-10",73.96,75.25,71.24,71.29,-1.98,3549300,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-09",75.9,76.059998,71,73.27,-2.59,-3.41,3766000,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-08",74.15,76.36,73.74,75.86,3.23,4.45,3556600,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-05",75.78,75.8,71.66,72.63,-4.4,-5.71,3779300,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":759,"volume":973,"transactions":9,"vwap":971},"2026-06-04",75.36,77.07,74.8,77.029999,0.48,3875300,{"date":975,"open":976,"high":30,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-03",75.34,74.54,76.55,2.47,3.33,4842700,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-02",71.77,75.79,71.040001,74.080002,3.02,4.25,4489100,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-01",70.75,71.36,69.61,71.059998,-0.76,-1.06,2739700,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":824,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-29",70.95,73.88,69.89,71.82,0.72,5062600,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":972,"percent_change":17,"volume":1014,"transactions":9,"vwap":1013},"2026-05-28",70.14,72.76,69.64,71.31,3706800,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-27",68.99,71.57,68.98,70.83,2.57,3.77,6753300,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-26",66.85,68.4,66.35,68.26,2.44,3.71,3065800,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-22",65.24,67.67,64.98,65.82,2.27,3.57,4194000,{"date":1043,"open":1044,"high":330,"low":1045,"close":266,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":266},"2026-05-21",62.0099983,61.66,0.6,0.95,1893100,{"date":1050,"open":256,"high":1051,"low":1052,"close":133,"change":1053,"percent_change":484,"volume":1054,"transactions":9,"vwap":133},"2026-05-20",63.18,60.98,1.82,3192800,{"date":1056,"open":225,"high":1057,"low":1058,"close":1059,"change":291,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-19",61.33,59.67,61.13,-1.12,2769600,{"date":1063,"open":1064,"high":676,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-18",63.61,61.72,61.82,-1.39,-2.2,3205100,{"date":1071,"open":1072,"high":1073,"low":1074,"close":666,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":666},"2026-05-15",66.17,66.45,62.91,-4.21,-6.24,3499000,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1082,"change":393,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-14",67.099998,70.31,67.42,0.82,4100000,{"date":1086,"open":278,"high":1087,"low":278,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-13",69.4,66.87,3.13,4.91,6900300,{"date":1093,"open":757,"high":705,"low":1094,"close":635,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":635},"2026-05-12",62.45,0.59,0.93,4568700,{"date":1099,"open":1100,"high":664,"low":1101,"close":1102,"change":1103,"percent_change":484,"volume":1104,"transactions":9,"vwap":1102},"2026-05-11",61.6,61.35,63.15,1.83,4806600,{"date":1106,"open":1107,"high":1108,"low":1109,"close":236,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":236},"2026-05-08",59.0099983,61.37,58.38,3.14,5.4,3138300,{"date":1114,"open":1115,"high":24,"low":1116,"close":1117,"change":1118,"percent_change":248,"volume":1119,"transactions":9,"vwap":1117},"2026-05-07",59.75,58.080002,58.18,-1.23,3734800,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-06",58.8,60.22,56.9,59.41,2.15,3.75,4678300,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":51,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-05-05",56.69,57.96,55.85,57.26,1.78,3726400,{"date":1138,"open":1139,"high":1131,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-04",56.38,55.57,56.26,-0.51,-0.9,2669100,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":312,"volume":1152,"transactions":9,"vwap":1150},"2026-05-01",56.2,57.25,55.62,56.77,-0.2,2378100,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-30",54.57,57.68,54.51,56.97,2.76,5.09,2804400,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-29",54.32,54.75,53.81,54.21,-0.1,-0.18,1301700,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":78,"percent_change":516,"volume":1177,"transactions":9,"vwap":1176},"2026-04-28",55.27,55.81,53.95,54.31,1395400,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1143,"percent_change":657,"volume":1184,"transactions":9,"vwap":1183},"2026-04-27",56.33,56.79,55.0099983,55.39,1379200,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":193,"volume":1192,"transactions":9,"vwap":1190},"2026-04-24",56.13,56.95,55.79,56.29,0.15,1739200,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1095,"volume":1200,"transactions":9,"vwap":1198},"2026-04-23",55.6,56.72,55.23,56.14,0.33,1553500,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1174,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1174},"2026-04-22",55.5,56.49,55.4,1.07,1.95,1960500,{"date":1210,"open":1211,"high":1190,"low":1212,"close":1213,"change":910,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-21",55.58,54.58,54.74,-1.78,1556500,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":424,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-20",55.55,55.96,55.09,55.73,0.13,1459100,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-17",55.049999,56.71,54.9,55.66,2.36,4.43,2080000,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":781,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-04-16",52.5,53.47,52.4,53.3,1.54,1716400,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-15",53.25,53.53,51.92,52.49,-1.2,-2.24,2036000,{"date":1251,"open":1252,"high":1167,"low":1253,"close":1254,"change":1222,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-04-14",53.5,53.080002,53.69,0.24,1373300,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":260,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-04-13",53.66,53.74,52.96,53.56,-1.69,1731500,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-10",55.3,55.35,54.29,54.48,-0.49,-0.89,1241900,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-09",54.63,55.24,54.12,54.97,0.01,0.02,1410600,{"date":1284,"open":1226,"high":1174,"low":1285,"close":1286,"change":1021,"percent_change":1090,"volume":1287,"transactions":9,"vwap":1286},"2026-04-08",54.5,54.96,1945900,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":627,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-04-07",52.71,53.38,51.88,52.39,-1.26,2520800,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":26,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-04-06",52.66,53.099998,52.35,53.060001,0.44,1053000,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-02",53.4,54.15,52.34,52.83,-1.74,-3.19,1534700,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1155,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1155},"2026-04-01",54.66,55.16,54.23,0.31,0.57,1624200,{"date":1322,"open":1323,"high":1212,"low":1253,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-31",53.39,54.26,1.71,3.25,1983000,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1263,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-30",54.93,55.099998,52.029999,52.55,-3.12,2024000,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-27",54.39,55.11,54,54.24,-0.52,-0.95,1586900,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":205,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-26",55.44,56.16,54.53,54.76,-2.42,2013300,{"date":1354,"open":1348,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-25",56.65,55.71,56.12,1.11,2.02,2790300,{"date":1362,"open":1363,"high":1347,"low":1364,"close":1182,"change":72,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1182},"2026-03-24",53.6,53.41,1.66,2498800,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":849,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-23",53.44,54.46,53.35,54.11,3.6,3109700,{"date":1376,"open":1377,"high":1290,"low":1378,"close":1379,"change":1151,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-03-20",51.89,51.6,52.23,-0.38,5879200,{"date":1383,"open":1384,"high":1261,"low":1385,"close":1386,"change":152,"percent_change":43,"volume":1387,"transactions":9,"vwap":1386},"2026-03-19",51.49,51.060001,52.43,2960100,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-18",52.0099983,52.68,51.37,52.049999,-0.26,-0.5,2651400,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":875,"percent_change":707,"volume":1403,"transactions":9,"vwap":1402},"2026-03-17",52.44,52.69,51.83,52.31,2378500,{"date":1405,"open":1406,"high":1402,"low":1407,"close":1408,"change":1409,"percent_change":979,"volume":1410,"transactions":9,"vwap":1408},"2026-03-16",51.3,51.19,51.81,1.25,2075300,{"date":1412,"open":1391,"high":1391,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-13",50.49,50.56,-1.93,-3.68,2256700,{"date":1419,"open":1235,"high":1420,"low":1421,"close":1246,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1246},"2026-03-12",53.07,51.76,-0.48,-0.91,2852200,{"date":1426,"open":1427,"high":1369,"low":1300,"close":1428,"change":25,"percent_change":193,"volume":1429,"transactions":9,"vwap":1428},"2026-03-11",52.46,52.97,2889100,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1309,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1309},"2026-03-10",53.029999,54.02,52.51,-0.42,-0.79,2619300,{"date":1439,"open":1440,"high":1238,"low":1441,"close":1243,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1243},"2026-03-09",50.39,50.21,1.45,2.8,3702600,{"date":1446,"open":1447,"high":1434,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-06",52.040001,51.2,51.8,-0.93,-1.76,3173500,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":215,"volume":1460,"transactions":9,"vwap":1458},"2026-03-05",52.27,53.87,51.87,52.73,-0.07,3133400,{"date":1462,"open":1155,"high":1228,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-04",52.64,52.8,-1.32,-2.44,2535800,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1278,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1278},"2026-03-03",53.52,54.56,52.62,-1.86,-3.32,3391900,{"date":1477,"open":1227,"high":1478,"low":1347,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-02",56.81,55.98,-1.59,-2.76,2333000,{"date":1484,"open":1485,"high":1486,"low":1148,"close":1487,"change":919,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-02-27",57.65,58.22,57.57,-0.59,3519000,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":945,"volume":1497,"transactions":9,"vwap":1495},"2026-02-26",59.47,60.080002,57.61,57.91,-1.54,3209700,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1046,"percent_change":94,"volume":1504,"transactions":9,"vwap":1503},"2026-02-25",59.040001,59.9,58.32,59.45,2615200,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":17,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-02-24",58.37,59.6,58.17,58.85,1.17,3274700,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1509,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1509},"2026-02-23",58.73,59.080002,58,-0.75,-1.27,3255700,{"date":1522,"open":1125,"high":1523,"low":1524,"close":1525,"change":1067,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-02-20",60.14,58.02,58.92,-2.3,5615100,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":322,"volume":1535,"transactions":9,"vwap":1533},"2026-02-19",61.5,61.89,60.19,60.31,-1.41,3455100,{"date":1537,"open":1538,"high":809,"low":1539,"close":1065,"change":1436,"percent_change":1294,"volume":1540,"transactions":9,"vwap":1065},"2026-02-18",62.93,61.21,4025600,{"date":1542,"open":1543,"high":411,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-17",63.2,61.59,62.51,-0.29,-0.46,5319700,{"date":1550,"open":1551,"high":504,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-13",65.9,62.5,62.8,-3.75,-5.63,8147200,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":194,"percent_change":17,"volume":1563,"transactions":9,"vwap":1562},"2026-02-12",67.46,70.080002,65.54,66.55,8861100,{"date":1565,"open":1347,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-11",68.82,54.35,66.099998,12.12,22.45,13999700,{"date":1573,"open":1574,"high":1575,"low":1400,"close":1576,"change":527,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-02-10",52.72,54.45,53.98,2.35,4773200,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":824,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-02-09",52.25,53,52.02,52.74,0.98,3533400,{"date":1588,"open":1589,"high":1455,"low":1590,"close":1379,"change":1591,"percent_change":1031,"volume":1592,"transactions":9,"vwap":1379},"2026-02-06",50.52,50.48,1.87,2161500,{"date":1594,"open":1441,"high":1595,"low":1596,"close":1597,"change":215,"percent_change":1394,"volume":1598,"transactions":9,"vwap":1597},"2026-02-05",50.92,50.02,50.36,2307500,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1413,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1413},"2026-02-04",48.96,50.75,48.84,1.92,3.95,3459100,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-03",48.27,49.18,48.09,48.57,0.42,0.87,2352100,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1619,"change":164,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-02",47.29,48.15,47.14,1.56,2463100,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-30",47.99,47.02,47.41,-1.52,-3.11,1957100,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-29",48.65,49.21,48.16,48.93,0.65,1.35,1599200,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-28",48.32,48.64,48.0099983,48.28,-0.15,-0.31,1403600,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":142,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-01-27",48.11,48.51,47.86,48.43,1.38,1518800,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":112,"percent_change":1222,"volume":1663,"transactions":9,"vwap":1662},"2026-01-26",47.72,48.060001,47.37,47.77,1732100,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1169,"percent_change":1380,"volume":1670,"transactions":9,"vwap":1669},"2026-01-23",48.049999,48.14,47.44,47.71,1355600,{"date":1672,"open":1673,"high":1636,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-22",48.47,47.63,47.89,-0.37,-0.77,1578900,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-21",47.049999,48.36,46.68,48.26,1.72,3.7,1636100,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-20",46.5,46.97,46.3,46.54,-0.65,-1.38,1656600,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1534,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2026-01-16",48.52,48.75,46.73,47.19,-2.9,2395300,{"date":1706,"open":1707,"high":1708,"low":1645,"close":1709,"change":780,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2026-01-15",48.42,48.8,48.6,1.08,1853700,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1459,"percent_change":1646,"volume":1718,"transactions":9,"vwap":1717},"2026-01-14",48.5,48.7,47.87,48.080002,2053400,{"date":1720,"open":1717,"high":1721,"low":1644,"close":1619,"change":1722,"percent_change":226,"volume":1723,"transactions":9,"vwap":1619},"2026-01-13",48.53,-0.12,1505700,{"date":1725,"open":1726,"high":1727,"low":1702,"close":1609,"change":1046,"percent_change":578,"volume":1728,"transactions":9,"vwap":1609},"2026-01-12",47.5,48.39,2761000,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1722,"percent_change":226,"volume":1735,"transactions":9,"vwap":1734},"2026-01-09",47.82,47.96,46.96,47.67,1889800,{"date":1737,"open":1738,"high":1635,"low":1739,"close":1740,"change":1741,"percent_change":1006,"volume":1742,"transactions":9,"vwap":1740},"2026-01-08",46.86,46.55,47.79,0.34,2356800,{"date":1744,"open":1625,"high":1625,"low":1745,"close":1746,"change":290,"percent_change":260,"volume":1747,"transactions":9,"vwap":1746},"2026-01-07",47.13,47.45,1748600,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1675,"change":1318,"percent_change":1637,"volume":1753,"transactions":9,"vwap":1675},"2026-01-06",47.24,47.94,46.78,2664000,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1359,"volume":1761,"transactions":9,"vwap":1759},"2026-01-05",46.77,47.68,46.67,47.58,0.94,2391100,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-02",45.45,46.66,45.07,46.64,1.58,3.51,1850300,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":627,"percent_change":596,"volume":1777,"transactions":9,"vwap":1776},"2025-12-31",45.62,45.63,45.040001,45.060001,996000,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":215,"volume":1785,"transactions":9,"vwap":1783},"2025-12-30",45.66,45.89,45.48,45.73,-0.06,1262100,{"date":1787,"open":1788,"high":1781,"low":1789,"close":1790,"change":787,"percent_change":972,"volume":1791,"transactions":9,"vwap":1790},"2025-12-29",45.39,45.23,45.79,1937000,{"date":1793,"open":1788,"high":1794,"low":1795,"close":1796,"change":1191,"percent_change":1199,"volume":1797,"transactions":9,"vwap":1796},"2025-12-26",45.65,45.33,45.57,963900,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":127,"percent_change":393,"volume":1804,"transactions":9,"vwap":1803},"2025-12-24",45.46,45.52,45.11,45.42,761200,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1809,"change":1394,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-12-23",45.58,44.93,45.17,-0.57,1848200,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":132,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-12-22",45.37,46.23,44.9,45.43,0.89,3494500,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":215,"percent_change":1546,"volume":1826,"transactions":9,"vwap":1825},"2025-12-19",45.2,46.11,44.84,45.029999,38448200,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1831,"change":875,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-12-18",44.86,45.84,45.16,1.12,2522100,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":25,"percent_change":1318,"volume":1840,"transactions":9,"vwap":1839},"2025-12-17",44.39,44.81,44.19,44.66,2264500,{"date":1842,"open":1843,"high":1788,"low":1844,"close":1845,"change":919,"percent_change":997,"volume":1846,"transactions":9,"vwap":1845},"2025-12-16",45.099998,44.27,44.52,1959200,{"date":1848,"open":1849,"high":1849,"low":1850,"close":1829,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1829},"2025-12-15",45.13,44.36,0.37,0.83,2817300,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":911,"volume":1861,"transactions":9,"vwap":1859},"2025-12-12",45.02,45.51,44.46,44.49,-0.6,2265600,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-12-11",43.57,45.12,43.56,45.09,1.57,3.61,2766800,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-10",42.3,43.68,43.52,1.4,3.32,2476700,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":787,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-12-09",41.68,42.42,41.63,42.12,0.53,2653500,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-12-08",42.63,42.74,41.71,41.9,-1.4,-3.23,3771400,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":216,"volume":1903,"transactions":9,"vwap":1901},"2025-12-05",43.48,43.69,43.28,43.3,-0.09,1953900,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1613,"volume":1911,"transactions":9,"vwap":1909},"2025-12-04",43.26,43.53,43.12,43.39,0.18,2065500,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":117,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-12-03",43.27,43.49,43.11,43.21,-0.02,2610000,{"date":1921,"open":1922,"high":1923,"low":1890,"close":1924,"change":132,"percent_change":1096,"volume":1925,"transactions":9,"vwap":1924},"2025-12-02",43,43.37,43.22,3466600,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":259,"volume":1933,"transactions":9,"vwap":1931},"2025-12-01",42.76,43.02,42.44,42.82,-0.24,2964700,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":26,"volume":1941,"transactions":9,"vwap":1939},"2025-11-28",43.0099983,43.41,42.88,43.060001,0.1,1830300,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":596,"volume":1949,"transactions":9,"vwap":1947},"2025-11-26",43.24,43.92,42.95,42.96,-0.64,2946000,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1006,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-11-25",43.4,44.029999,43.049999,43.6,1.68,2771700,{"date":1959,"open":1960,"high":1916,"low":1961,"close":1938,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1938},"2025-11-24",42.89,42.5,-0.08,-0.19,2608900,{"date":1966,"open":1967,"high":1916,"low":1968,"close":1947,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1947},"2025-11-21",41.36,41.17,2,4.88,3887300,{"date":1973,"open":1974,"high":1864,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-11-20",43.25,40.73,40.96,-2.15,-4.99,5278900,{"date":1981,"open":1982,"high":1899,"low":1983,"close":1916,"change":290,"percent_change":656,"volume":1984,"transactions":9,"vwap":1916},"2025-11-19",43.63,42.92,2149800,{"date":1986,"open":1916,"high":1899,"low":1936,"close":1987,"change":696,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-11-18",43.55,0.28,2838800,{"date":1991,"open":1992,"high":1993,"low":1901,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-11-17",44.55,44.59,43.43,-1.37,-3.06,2948600,{"date":1999,"open":1843,"high":2000,"low":2001,"close":2002,"change":1860,"percent_change":1465,"volume":2003,"transactions":9,"vwap":2002},"2025-11-14",45.36,44.71,44.8,1994400,{"date":2005,"open":2006,"high":2007,"low":1822,"close":2008,"change":2009,"percent_change":911,"volume":2010,"transactions":9,"vwap":2008},"2025-11-13",45.88,46.39,45.4,-0.61,1907700,{"date":2012,"open":1781,"high":2013,"low":2014,"close":2015,"change":1255,"percent_change":780,"volume":2016,"transactions":9,"vwap":2015},"2025-11-12",46.37,45.83,46.0099983,1794900,{"date":2018,"open":2008,"high":2006,"low":2008,"close":2019,"change":393,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-11-11",45.77,1.22,2522000,{"date":2023,"open":2024,"high":2025,"low":1816,"close":2026,"change":2027,"percent_change":1637,"volume":2028,"transactions":9,"vwap":2026},"2025-11-10",45,45.85,45.22,0.29,2408500,{"date":2030,"open":2031,"high":2032,"low":2002,"close":1808,"change":1962,"percent_change":1169,"volume":2033,"transactions":9,"vwap":1808},"2025-11-07",44.99,45.53,2996500,{"date":2035,"open":2036,"high":1817,"low":2037,"close":2038,"change":1222,"percent_change":2027,"volume":2039,"transactions":9,"vwap":2038},"2025-11-06",44.88,44.77,45.0099983,2451000,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2036,"change":137,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2036},"2025-11-05",43.9,45.049999,43.76,1.77,1855000,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2051,"change":193,"percent_change":706,"volume":2052,"transactions":9,"vwap":2051},"2025-11-04",43.46,44.41,44.099998,2759200,{"date":2054,"open":1960,"high":2055,"low":2056,"close":2057,"change":1614,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-11-03",43.95,42.61,43.83,2.03,2958200,{"date":2061,"open":2062,"high":2063,"low":2064,"close":1947,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1947},"2025-10-31",43.64,43.78,42.29,-1.18,-2.67,3611500,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-10-30",41.49,44.64,40.9,44.14,1.31,3.06,3813400,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-10-29",43.42,43.75,42.52,42.83,-0.72,-1.65,2564200,{"date":2087,"open":2088,"high":2062,"low":2089,"close":1987,"change":787,"percent_change":824,"volume":2090,"transactions":9,"vwap":1987},"2025-10-28",43.13,43.099998,1668600,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":1694,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-10-27",44,44.4,43.32,43.33,-1.48,2206500,{"date":2100,"open":2051,"high":2101,"low":2102,"close":2103,"change":193,"percent_change":706,"volume":2104,"transactions":9,"vwap":2103},"2025-10-24",44.34,43.77,43.98,1211600,{"date":2106,"open":1915,"high":2107,"low":2049,"close":2108,"change":1910,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-10-23",44.060001,43.71,0.41,1735100,{"date":2112,"open":1994,"high":2055,"low":1916,"close":1907,"change":1394,"percent_change":1488,"volume":2113,"transactions":9,"vwap":1907},"2025-10-22",1954000,{"date":2115,"open":1875,"high":1992,"low":2116,"close":2117,"change":1083,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-10-21",43.17,43.79,1.91,2262000,{"date":2121,"open":2122,"high":2116,"low":2123,"close":2124,"change":152,"percent_change":1818,"volume":2125,"transactions":9,"vwap":2124},"2025-10-20",42.81,42.56,42.97,1330100,{"date":2127,"open":2128,"high":1938,"low":1892,"close":2129,"change":311,"percent_change":1142,"volume":2130,"transactions":9,"vwap":2129},"2025-10-17",42.48,42.59,1697100,{"date":2132,"open":2133,"high":2082,"low":2134,"close":2122,"change":393,"percent_change":884,"volume":2135,"transactions":9,"vwap":2122},"2025-10-16",42.26,42.07,2557500,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2133,"change":824,"percent_change":2020,"volume":2141,"transactions":9,"vwap":2133},"2025-10-15",42,42.47,41.79,1637800,{"date":2143,"open":2144,"high":2145,"low":31,"close":2146,"change":1885,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-10-14",40.51,42.02,41.75,1.29,1678500,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":1280,"percent_change":1281,"volume":2155,"transactions":9,"vwap":2154},"2025-10-13",41.38,41.65,41.15,41.22,1969600,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":618,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-10-10",41.94,42.23,41.11,41.21,-1.03,1790500,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2168,"change":558,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-10-09",42.86,41.31,41.64,-2.78,2661600,{"date":2172,"open":2173,"high":2174,"low":1961,"close":2082,"change":194,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2082},"2025-10-08",42.99,43.15,1.06,2024600,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-10-07",44.040001,44.13,41.8,42.38,-2.03,-4.57,3837100,{"date":2187,"open":2188,"high":2189,"low":2050,"close":2050,"change":736,"percent_change":668,"volume":2190,"transactions":9,"vwap":2050},"2025-10-06",44.72,44.97,1693400,{"date":2192,"open":2094,"high":1816,"low":2094,"close":2193,"change":147,"percent_change":1006,"volume":2194,"transactions":9,"vwap":2193},"2025-10-03",44.74,1925300,{"date":2196,"open":2197,"high":2198,"low":2093,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-10-02",44.28,44.62,44.42,0.16,0.36,1770900,{"date":2204,"open":2205,"high":2206,"low":2062,"close":2207,"change":2208,"percent_change":17,"volume":2209,"transactions":9,"vwap":2207},"2025-10-01",43.86,44.47,44.26,0.3,1857400,{"date":2211,"open":2212,"high":2213,"low":1955,"close":2214,"change":25,"percent_change":147,"volume":2215,"transactions":9,"vwap":2214},"2025-09-30",43.89,44.17,43.96,1597900,{"date":2217,"open":2094,"high":2094,"low":2079,"close":2218,"change":311,"percent_change":1395,"volume":2219,"transactions":9,"vwap":2218},"2025-09-29",43.82,1943500,{"date":2221,"open":2222,"high":2180,"low":2096,"close":2179,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2179},"2025-09-26",43.54,0.64,1.47,1432500,{"date":2227,"open":1914,"high":1875,"low":2228,"close":1952,"change":2229,"percent_change":696,"volume":2230,"transactions":9,"vwap":1952},"2025-09-25",42.94,0.05,1381600,{"date":2232,"open":2233,"high":2108,"low":2234,"close":2235,"change":2236,"percent_change":726,"volume":2237,"transactions":9,"vwap":2235},"2025-09-24",43.51,43.040001,43.35,-0.36,1333300,{"date":2239,"open":2117,"high":2179,"low":2240,"close":2108,"change":2200,"percent_change":1851,"volume":2241,"transactions":9,"vwap":2108},"2025-09-23",43.61,1518900,{"date":2243,"open":2107,"high":2244,"low":2233,"close":1987,"change":627,"percent_change":1628,"volume":2245,"transactions":9,"vwap":1987},"2025-09-22",44.37,2044400,{"date":2247,"open":2248,"high":2248,"low":2057,"close":2249,"change":311,"percent_change":1395,"volume":2250,"transactions":9,"vwap":2249},"2025-09-19",44.56,44.22,4858600,{"date":2252,"open":1844,"high":1992,"low":2253,"close":2254,"change":773,"percent_change":1095,"volume":2255,"transactions":9,"vwap":2254},"2025-09-18",44.0099983,44.44,1873100,{"date":2257,"open":2258,"high":2259,"low":2079,"close":2260,"change":759,"percent_change":1442,"volume":2261,"transactions":9,"vwap":2260},"2025-09-17",43.58,44.7,44.18,2703000,{"date":2263,"open":2264,"high":2265,"low":1906,"close":1987,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1987},"2025-09-16",43.81,43.91,-0.32,-0.73,2165500,{"date":2270,"open":2107,"high":2107,"low":2271,"close":2272,"change":444,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-09-15",43.67,43.87,0.39,1741000,{"date":2276,"open":2277,"high":2051,"low":1987,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-09-12",44.09,43.7,-0.66,-1.49,1925800,{"date":2283,"open":2235,"high":1836,"low":1908,"close":1850,"change":65,"percent_change":1159,"volume":2284,"transactions":9,"vwap":1850},"2025-09-11",3000100,{"date":2286,"open":2287,"high":2235,"low":2288,"close":2116,"change":1342,"percent_change":558,"volume":2289,"transactions":9,"vwap":2116},"2025-09-10",43.14,42.77,2616600,{"date":2291,"open":2292,"high":2292,"low":1987,"close":1899,"change":668,"percent_change":2293,"volume":2294,"transactions":9,"vwap":1899},"2025-09-09",44.43,-1.67,3085000,{"date":2296,"open":2218,"high":2297,"low":2298,"close":2292,"change":132,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2292},"2025-09-08",44.45,43.45,0.91,2282300,{"date":2302,"open":2117,"high":2303,"low":2108,"close":1953,"change":1910,"percent_change":2109,"volume":2304,"transactions":9,"vwap":1953},"2025-09-05",44.32,2033600,{"date":2306,"open":2124,"high":2307,"low":2308,"close":2307,"change":577,"percent_change":1969,"volume":2309,"transactions":9,"vwap":2307},"2025-09-04",43.85,42.87,2380500,{"date":2311,"open":1974,"high":2278,"low":2312,"close":2173,"change":1199,"percent_change":825,"volume":2313,"transactions":9,"vwap":2173},"2025-09-03",42.73,2276100,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2317,"change":1168,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-09-02",42.21,42.66,42.060001,-0.23,2378400,{"date":2322,"open":2089,"high":2089,"low":2323,"close":1928,"change":1646,"percent_change":312,"volume":2324,"transactions":9,"vwap":1928},"2025-08-29",42.54,2250300,{"date":2326,"open":2108,"high":2108,"low":2327,"close":2328,"change":414,"percent_change":549,"volume":2329,"transactions":9,"vwap":2328},"2025-08-28",42.62,42.91,2144300,{"date":2331,"open":2116,"high":2057,"low":2116,"close":1907,"change":751,"percent_change":1459,"volume":2332,"transactions":9,"vwap":1907},"2025-08-27",2254200,{"date":2334,"open":2335,"high":2117,"low":2335,"close":1866,"change":2336,"percent_change":1302,"volume":2337,"transactions":9,"vwap":1866},"2025-08-26",43.23,0.19,2710700,{"date":2339,"open":2234,"high":1982,"low":2234,"close":1923,"change":1255,"percent_change":2340,"volume":2341,"transactions":9,"vwap":1923},"2025-08-25",0.56,2096800,{"date":2343,"open":2344,"high":2345,"low":2318,"close":2088,"change":2147,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2088},"2025-08-22",42.24,43.16,3.08,1960900,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":1380,"percent_change":1143,"volume":2354,"transactions":9,"vwap":2353},"2025-08-21",41.92,42.080002,41.58,41.84,2369500,{"date":2356,"open":2181,"high":2357,"low":2358,"close":2359,"change":2200,"percent_change":152,"volume":2360,"transactions":9,"vwap":2359},"2025-08-20",42.31,41.74,42.22,2281500,{"date":2362,"open":2353,"high":2363,"low":2364,"close":2318,"change":2201,"percent_change":577,"volume":2365,"transactions":9,"vwap":2318},"2025-08-19",42.45,41.78,2058400,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":1988,"percent_change":17,"volume":2372,"transactions":9,"vwap":2371},"2025-08-18",41.47,42.14,41.37,41.7,2773800,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":751,"percent_change":1459,"volume":2379,"transactions":9,"vwap":2378},"2025-08-15",41.46,41.61,41.040001,41.42,2596300,{"date":2381,"open":2382,"high":2070,"low":2383,"close":2384,"change":1722,"percent_change":1546,"volume":2385,"transactions":9,"vwap":2384},"2025-08-14",40.94,40.69,41.45,2440900,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":928,"volume":2393,"transactions":9,"vwap":2391},"2025-08-13",40.14,41.67,40.07,41.57,1.43,2922100,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2388,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2388},"2025-08-12",38.88,40.18,38.66,1.65,4.29,3194600,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":752,"percent_change":215,"volume":2408,"transactions":9,"vwap":2407},"2025-08-11",38.54,38.84,38.31,38.49,1921600,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2404,"change":1741,"percent_change":1818,"volume":2414,"transactions":9,"vwap":2404},"2025-08-08",38.25,38.67,38.13,1972000,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":1191,"percent_change":2273,"volume":2421,"transactions":9,"vwap":2420},"2025-08-07",38.18,38.46,37.84,38.2,1767500,{"date":2423,"open":2424,"high":2425,"low":2419,"close":2426,"change":444,"percent_change":194,"volume":2427,"transactions":9,"vwap":2426},"2025-08-06",38.060001,38.3,38.049999,1776100,{"date":2429,"open":2430,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":636,"volume":2434,"transactions":9,"vwap":2432},"2025-08-05",38.5,37.59,37.88,-0.4,2597000,{"date":2436,"open":2437,"high":2406,"low":2438,"close":2439,"change":2440,"percent_change":2058,"volume":2441,"transactions":9,"vwap":2439},"2025-08-04",37.58,37.36,38.28,0.76,2527800,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":1006,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-08-01",36.35,37.57,36.16,37.52,1.96,2840300,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":1039,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-07-31",36.049999,37.049999,35.040001,36.8,6.57,5151300,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2009,"percent_change":1310,"volume":2464,"transactions":9,"vwap":2463},"2025-07-30",35.23,35.29,34.27,34.53,2465400,{"date":2466,"open":2467,"high":2467,"low":2468,"close":2469,"change":454,"percent_change":1451,"volume":2470,"transactions":9,"vwap":2469},"2025-07-29",35.97,35.060001,35.14,1342700,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":226,"percent_change":291,"volume":2477,"transactions":9,"vwap":2476},"2025-07-28",35.8,36.17,35.61,35.77,1810500,{"date":2479,"open":2480,"high":2480,"low":2481,"close":2482,"change":117,"percent_change":751,"volume":2483,"transactions":9,"vwap":2482},"2025-07-25",36.15,35.42,36.02,1479100,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":1395,"percent_change":1995,"volume":2490,"transactions":9,"vwap":2489},"2025-07-24",36.040001,36.44,35.78,36.029999,1736500,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-07-23",35.79,36.65,35.48,36.53,1.18,3.34,2387500,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":751,"percent_change":1962,"volume":2506,"transactions":9,"vwap":2505},"2025-07-22",35.26,35.56,34.92,35.35,1672100,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":132,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-07-21",35.27,35.64,35.07,35.38,1.14,1380200,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":1271,"percent_change":1695,"volume":2521,"transactions":9,"vwap":2520},"2025-07-18",35.52,35.55,34.93,34.98,1613900,{"date":2523,"open":2524,"high":2475,"low":2524,"close":2525,"change":2208,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-07-17",35.15,35.47,0.85,2487600,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":1910,"percent_change":824,"volume":2534,"transactions":9,"vwap":2533},"2025-07-16",35.24,35.34,34.8,35.17,1264700,{"date":2536,"open":2537,"high":2538,"low":2520,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-07-15",35.68,35.81,34.99,-0.68,-1.91,1551700,{"date":2544,"open":2545,"high":2538,"low":2546,"close":2547,"change":773,"percent_change":43,"volume":2548,"transactions":9,"vwap":2547},"2025-07-14",35.58,35.31,35.67,1477400,{"date":2550,"open":2493,"high":2551,"low":2552,"close":2553,"change":2433,"percent_change":1060,"volume":2554,"transactions":9,"vwap":2553},"2025-07-11",35.87,35.36,35.41,1489400,{"date":2556,"open":2517,"high":2557,"low":2481,"close":2538,"change":1302,"percent_change":527,"volume":2558,"transactions":9,"vwap":2538},"2025-07-10",36.09,1658200,{"date":2560,"open":2561,"high":2561,"low":2562,"close":2563,"change":1191,"percent_change":352,"volume":2564,"transactions":9,"vwap":2563},"2025-07-09",35.63,35.16,35.37,1450600,{"date":2566,"open":2567,"high":2547,"low":2567,"close":2568,"change":152,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-07-08",35.0099983,35.22,1.09,2107100,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":1422,"percent_change":205,"volume":2577,"transactions":9,"vwap":2576},"2025-07-07",34.97,35.53,34.7,34.84,1447100,{"date":2579,"open":2475,"high":2538,"low":2509,"close":2580,"change":311,"percent_change":414,"volume":2581,"transactions":9,"vwap":2580},"2025-07-03",35.32,1005500,{"date":2583,"open":2573,"high":2584,"low":2585,"close":2586,"change":164,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2586},"2025-07-02",35.65,34.77,35.54,2.13,2852300,{"date":2590,"open":2591,"high":2469,"low":2591,"close":2532,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2532},"2025-07-01",33.51,1.32,3.94,2917400,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":215,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-06-30",33.38,33.67,33.14,33.48,-0.39,1697500,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":1280,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2608},"2025-06-27",33.72,33.8,33.2,33.61,0.03,2495200,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":194,"percent_change":2617,"volume":2028,"transactions":9,"vwap":2616},"2025-06-26",33.24,33.62,32.8,33.6,1.36,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":1546,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2623},"2025-06-25",33.41,33.57,33.060001,33.15,-0.87,1508800,{"date":2627,"open":2628,"high":2621,"low":2629,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-06-24",33.0099983,32.97,33.44,0.69,2.11,3864600,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":752,"percent_change":1646,"volume":2640,"transactions":9,"vwap":2639},"2025-06-23",32.4,32.88,32.24,32.75,2652800,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2615,"change":1395,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2615},"2025-06-20",33.29,33.46,32.52,-1.5,3929800,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":2392,"volume":2655,"transactions":9,"vwap":2653},"2025-06-18",32.86,33.47,32.82,33.3,0.47,3369100,{"date":2657,"open":2658,"high":2658,"low":2659,"close":2660,"change":737,"percent_change":1480,"volume":2661,"transactions":9,"vwap":2660},"2025-06-17",33.4,32.81,32.83,2075400,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2027,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2667},"2025-06-16",33.39,33.56,33.099998,33.36,0.88,6228700,{"date":2671,"open":2672,"high":2620,"low":2673,"close":2674,"change":1647,"percent_change":1450,"volume":2675,"transactions":9,"vwap":2674},"2025-06-13",32.89,32.87,33.07,5151700,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2597,"change":2681,"percent_change":1272,"volume":2682,"transactions":9,"vwap":2597},"2025-06-12",33.34,33.71,33.17,-0.3,4891400,{"date":2684,"open":2685,"high":2686,"low":2644,"close":2687,"change":1932,"percent_change":434,"volume":2688,"transactions":9,"vwap":2687},"2025-06-11",34.14,34.31,33.68,3832000,{"date":2690,"open":2629,"high":2691,"low":2673,"close":2692,"change":848,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2692},"2025-06-10",34.060001,33.92,3.92,2629200,{"date":2696,"open":2697,"high":2659,"low":2698,"close":2699,"change":1741,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2699},"2025-06-09",32.56,32.44,32.64,1.05,1892400,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":25,"percent_change":1302,"volume":2708,"transactions":9,"vwap":2707},"2025-06-06",32.46,32.58,32.22,32.3,1609700,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":685,"percent_change":1988,"volume":2715,"transactions":9,"vwap":2714},"2025-06-05",32.080002,32.33,31.83,32.16,3310800,{"date":2717,"open":2660,"high":2718,"low":2719,"close":2719,"change":259,"percent_change":505,"volume":2720,"transactions":9,"vwap":2719},"2025-06-04",32.85,32.07,2034500,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":1637,"volume":2728,"transactions":9,"vwap":2726},"2025-06-03",32.37,32.94,32.23,32.63,0.21,1840700,{"date":2730,"open":2731,"high":2672,"low":2732,"close":2733,"change":627,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2733},"2025-06-02",32.79,32.12,32.42,-2.02,1751300,{"date":2737,"open":2738,"high":2739,"low":2718,"close":2740,"change":2236,"percent_change":78,"volume":2741,"transactions":9,"vwap":2740},"2025-05-30",33.21,33.45,33.09,2021000,{"date":2743,"open":2644,"high":2600,"low":2744,"close":2739,"change":2208,"percent_change":72,"volume":2745,"transactions":9,"vwap":2739},"2025-05-29",33,1656200,{"date":2747,"open":2748,"high":2614,"low":2749,"close":2623,"change":920,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2623},"2025-05-28",33.52,33.13,-1.34,2218700,{"date":2753,"open":2623,"high":2754,"low":2628,"close":2616,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2616},"2025-05-27",33.65,0.92,2.82,3057300,{"date":2759,"open":2712,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2762},"2025-05-23",32.74,32.13,32.68,-0.28,-0.85,2254300,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":127,"percent_change":2440,"volume":2772,"transactions":9,"vwap":2771},"2025-05-22",32.65,33.12,32.6,32.96,2298000,{"date":2774,"open":2744,"high":2775,"low":2699,"close":2776,"change":1860,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2776},"2025-05-21",33.27,32.71,-1.8,2101500,{"date":2780,"open":2622,"high":2608,"low":2622,"close":2781,"change":127,"percent_change":2440,"volume":2782,"transactions":9,"vwap":2781},"2025-05-20",33.31,2339700,{"date":2784,"open":2673,"high":2643,"low":2639,"close":2622,"change":617,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2622},"2025-05-19",-0.81,2000300,{"date":2788,"open":2789,"high":2591,"low":2672,"close":2790,"change":773,"percent_change":537,"volume":2791,"transactions":9,"vwap":2790},"2025-05-16",33.040001,33.33,2086800,{"date":2793,"open":2645,"high":2794,"low":2795,"close":2674,"change":1191,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2674},"2025-05-15",33.080002,32.34,0.46,2752200,{"date":2799,"open":2800,"high":2749,"low":2652,"close":2801,"change":216,"percent_change":454,"volume":2802,"transactions":9,"vwap":2801},"2025-05-14",32.99,32.92,2570800,{"date":2804,"open":2659,"high":2658,"low":2805,"close":2749,"change":875,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2749},"2025-05-13",32.53,1.53,2690200,{"date":2809,"open":2760,"high":2667,"low":2810,"close":2726,"change":107,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2726},"2025-05-12",32.38,3.19,2601300,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":972,"percent_change":1239,"volume":2819,"transactions":9,"vwap":2818},"2025-05-09",31.4,31.86,31.36,31.62,2384500,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":577,"percent_change":237,"volume":2826,"transactions":9,"vwap":2825},"2025-05-08",30.9,31.48,30.62,31.14,2978900,{"date":2828,"open":2829,"high":2824,"low":2830,"close":2831,"change":848,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2831},"2025-05-07",30,29.41,30.28,4.41,3802100,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":920,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2839},"2025-05-06",29.21,29.6,28.92,29,-1.53,3045700,{"date":2843,"open":2844,"high":2845,"low":2844,"close":2846,"change":444,"percent_change":568,"volume":2847,"transactions":9,"vwap":2846},"2025-05-05",29.030001,29.65,29.45,2087000,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":164,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2853},"2025-05-02",29.16,29.56,28.7,29.28,2.59,2187300,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":2200,"percent_change":2340,"volume":2862,"transactions":9,"vwap":2861},"2025-05-01",28.41,28.86,28.22,28.54,1559400,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":667,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2868},"2025-04-30",28.25,28.42,28.07,28.38,-1.63,1731800,{"date":2872,"open":2860,"high":2839,"low":2873,"close":2874,"change":393,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2874},"2025-04-29",28.15,28.85,1.94,2565100,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":2609,"percent_change":425,"volume":2883,"transactions":9,"vwap":2882},"2025-04-28",28.32,28.82,28.16,28.3,1322900,{"date":2885,"open":2886,"high":2887,"low":2881,"close":2888,"change":2889,"percent_change":259,"volume":2890,"transactions":9,"vwap":2888},"2025-04-25",28.23,28.5,28.27,-0.16,1666800,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":2832,"volume":2898,"transactions":9,"vwap":2896},"2025-04-24",27.58,28.49,27.37,28.43,1.2,2837300,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":1199,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2904},"2025-04-23",27.71,28.2,27.15,27.23,1.23,1395300,{"date":185,"open":2908,"high":2909,"low":181,"close":2910,"change":2727,"percent_change":537,"volume":2911,"transactions":9,"vwap":2910},26.69,26.98,26.9,1412100]