[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BWIN":3,"homepage-market-summary":29,"stock-historical-BWIN":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BWIN","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},"The Baldwin Insurance Group, Inc. Class A Common Stock","Nasdaq",null,"INSURANCE AGENTS, BROKERS & SERVICE","The Baldwin Insurance Group Inc is an insurance distribution company operating in the United States. The company provides commercial risk management, employee benefits, private risk management, and personal insurance solutions. It operates through three segments: Insurance Advisory Solutions, which focuses on commercial risk management and employee benefits; Underwriting, Capacity & Technology Solutions, which includes managing general agency operations, reinsurance brokerage, captive management, and technology-enabled insurance products; and Mainstreet Insurance Solutions, which offers personal, commercial, and life and health insurance products through community-based distribution channels.","5,020","Tampa, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},31.77,31.78,31.81,31.75,0,2540775.706641,15130,31.7815,32.705,15.88,1741805.0634813546,94.4,1744,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},45.16,1433553,523246670.93382,-23.94,"2025-04-22",[181,182,191,201,210,219,224,233,242,250,257,264,272,281,289,298,309,320,331,341,352,362,371,382,391,401,411,422,433,443,453,462,471,482,493,502,511,521,530,540,551,561,569,580,591,601,611,622,632,643,654,665,676,686,697,704,713,721,730,737,745,752,761,768,777,786,794,802,810,819,828,835,843,852,861,870,878,885,892,900,905,914,922,930,938,944,952,960,968,976,984,993,1000,1006,1013,1020,1028,1035,1044,1051,1056,1060,1067,1074,1082,1089,1096,1104,1111,1119,1127,1133,1140,1147,1155,1163,1169,1175,1184,1192,1201,1208,1216,1223,1229,1236,1243,1251,1258,1264,1273,1280,1288,1297,1305,1313,1319,1324,1332,1341,1349,1355,1361,1368,1374,1380,1388,1394,1401,1407,1413,1421,1430,1439,1446,1454,1461,1469,1478,1487,1496,1502,1511,1519,1527,1534,1542,1547,1551,1558,1564,1569,1576,1583,1589,1595,1602,1610,1617,1623,1629,1635,1642,1648,1654,1661,1667,1675,1682,1688,1696,1701,1706,1712,1718,1724,1731,1738,1745,1753,1759,1767,1774,1780,1786,1794,1801,1807,1813,1820,1828,1836,1843,1849,1855,1861,1869,1873,1879,1887,1893,1900,1905,1910,1915,1921,1928,1934,1939,1948,1954,1961,1969,1978,1984,1989,1996,2002,2009,2016,2020,2028,2035,2041,2046,2054,2060,2065,2071,2078,2085,2090,2096,2103,2110,2117,2123,2129,2137,2143,2149,2157,2163,2170,2177,2183,2189,2194,2201,2207,2213,2219,2225,2231,2236,2242,2251,2258,2266,2273,2280,2288,2296,2305,2313,2320,2329,2338,2343,2348,2354,2363,2372,2379,2388,2396,2403,2410,2419,2426,2434,2443,2450,2456,2465,2474,2481,2487,2494,2501,2508,2516,2523,2530,2538,2546,2554,2562,2569,2576,2585,2593,2600,2609,2614,2620,2628,2635,2639,2647,2655,2662,2669,2676,2683,2692,2700,2706,2713,2719,2726,2733,2739,2747,2754,2760,2766,2771,2778,2783,2790,2794,2800,2806,2813,2819,2828,2835,2843,2849,2856,2864,2872,2878,2884],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":16,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",31.79,31.93,-0.02,-0.06,5514685.124484,21284,31.793,{"date":192,"open":193,"high":194,"low":195,"close":184,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",31.82,31.85,31.785,0.01,0.03,4250098.779274,19678,31.7989,{"date":202,"open":203,"high":204,"low":17,"close":17,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",31.83,31.9,-0.04,-0.13,3540033.829051,14895,31.8208,{"date":211,"open":194,"high":212,"low":213,"close":193,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",31.89,31.795,-0.03,-0.09,3047839.931944,14332,31.8228,{"date":220,"open":194,"high":185,"low":193,"close":194,"change":196,"percent_change":197,"volume":221,"transactions":222,"vwap":223},"2026-09-25",1480154.870313,12699,31.873,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":111,"percent_change":214,"volume":230,"transactions":231,"vwap":232},"2026-09-24",31.87,31.91,31.7,31.84,4397283.565135,20721,31.8495,{"date":234,"open":227,"high":235,"low":236,"close":194,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",31.95,31.805,-0.1,-0.31,3626081.841737,20728,31.881,{"date":243,"open":244,"high":235,"low":245,"close":235,"change":106,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",31.92,31.88,0.19,4189242.209885,19549,31.9199,{"date":251,"open":252,"high":253,"low":194,"close":212,"change":205,"percent_change":206,"volume":254,"transactions":255,"vwap":256},"2026-09-21",31.94,31.96,3397390.933547,17157,31.8969,{"date":258,"open":259,"high":260,"low":204,"close":185,"change":186,"percent_change":187,"volume":261,"transactions":262,"vwap":263},"2026-09-18",31.98,32.04,6264121.884445,21179,31.9335,{"date":265,"open":266,"high":267,"low":226,"close":235,"change":215,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-17",32.06,32.1,-0.28,7365405.478533,21759,32.0049,{"date":273,"open":274,"high":275,"low":235,"close":260,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-16",32.25,32.34,-0.45,-1.39,19484461.633359,43679,32.0778,{"date":282,"open":283,"high":24,"low":235,"close":284,"change":52,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-15",32,32.49,1.53,12027220.072613,56747,32.4604,{"date":290,"open":229,"high":291,"low":292,"close":283,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-14",32.18,31.72,2.35,7.93,22643262.617308,74083,31.8734,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-11",29.71,29.77,28.82,29.65,0.26,0.88,941900.894024,14399,29.5489,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-10",28.32,29.67,28.26,29.39,1.16,4.11,733771.682184,15893,29.2446,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-09",29.5,29.725,27.74,28.23,-1.48,-4.98,1643497.512465,21456,28.4666,{"date":332,"open":333,"high":334,"low":335,"close":300,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-08",30.17,30.705,29.52,-1.17,-3.79,791388.215534,12871,29.7328,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-04",31.01,31.37,30.5401,30.88,-0.34,-1.09,618651.684036,11341,30.9866,{"date":353,"open":354,"high":204,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-03",31.38,30.835,31.22,0.21,0.68,957270.938656,12634,31.1894,{"date":363,"open":364,"high":365,"low":300,"close":343,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-02",30.43,31.06,0.75,2.48,1209153.089725,14499,30.8474,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-01",30.85,31.58,30.25,30.26,-0.59,-1.91,898128.579242,14326,30.6065,{"date":383,"open":384,"high":365,"low":385,"close":373,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-31",30.4,30.01,0.17,0.55,1061183.059144,14693,30.7498,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-28",30.16,31.055,30.68,0.52,1.72,674853.901999,13673,30.6706,{"date":402,"open":403,"high":404,"low":405,"close":393,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-27",29.95,30.58,29.86,-0.25,-0.82,925001.212069,12213,30.2183,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-26",30.62,31.02,30.205,30.41,-0.5,-1.62,618622.078747,10982,30.5411,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-25",31.07,31.5299,30.885,30.91,-0.39,-1.25,1049837.215892,14187,31.0806,{"date":434,"open":185,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-24",32.59,31.16,31.3,-0.6,-1.88,885890.22837,14116,31.534,{"date":444,"open":445,"high":446,"low":447,"close":204,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-21",31.62,32.11,31.401,0.45,1.43,552841.554682,10971,31.9038,{"date":454,"open":455,"high":19,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-20",30.86,31.45,0.3,0.96,617305.413763,11530,31.4639,{"date":463,"open":464,"high":456,"low":375,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-19",30.3,31.15,0.95,3.15,991024.442129,13733,31.1383,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-18",30.9,31.8,30.08,30.2,-0.57,-1.85,851776.655577,16073,30.729,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-17",30.67,31.36,30.03,30.77,-0.74,-2.35,1078084.404895,17646,30.4564,{"date":494,"open":495,"high":496,"low":385,"close":497,"change":136,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-14",30.73,32.565,31.51,2.14,1660359.147609,22036,31.3114,{"date":503,"open":504,"high":474,"low":505,"close":373,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-13",31.46,30.055,-0.16,-0.52,822748.478076,16505,30.6976,{"date":512,"open":513,"high":514,"low":515,"close":343,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-12",29.76,31.26,29.63,1.25,4.2,1799053.577131,26612,30.693,{"date":522,"open":523,"high":524,"low":525,"close":513,"change":526,"percent_change":467,"volume":527,"transactions":528,"vwap":529},"2026-08-11",28.85,29.82,28.4,0.91,567787.881923,11734,29.501,{"date":531,"open":532,"high":533,"low":534,"close":523,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-10",29.19,29.3,28.4521,-0.69,-2.34,760005.725862,13239,28.8397,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-07",28.725,29.98,28.14,29.54,0.94,3.29,1397323.621228,21244,29.5566,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":377,"volume":558,"transactions":559,"vwap":560},"2026-08-06",28.95,29.43,28.51,28.6,-0.17,1227053.46654,15897,28.8602,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":215,"percent_change":238,"volume":566,"transactions":567,"vwap":568},"2026-08-05",29,28.16,28.77,856803.066128,13802,28.7415,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-04",29.03,29.3505,28.02,28.86,-0.62,-2.1,1172422.268218,18596,28.5558,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-03",28.31,30.04,28.145,29.48,1.74,6.27,1878200.048889,22669,29.0543,{"date":592,"open":593,"high":594,"low":595,"close":324,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-31",26.73,28.13,26.3,1.05,3.93,1253545.514287,22258,27.6498,{"date":602,"open":603,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-30",27.91,26.295,26.69,-1.53,-5.42,1053016.752197,19594,26.7243,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-29",28.01,28.8,27.582,28.22,-0.41,-1.43,951634.638149,18065,28.3355,{"date":623,"open":624,"high":625,"low":624,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-28",27.67,29.17,28.63,1.23,4.49,1431335.705493,16770,28.5404,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-27",26.8,27.43,26.01,27.4,0.93,3.51,2158439.178714,16090,27.0023,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-24",25.87,26.775,25.8674,26.47,0.58,2.24,876576.753647,12998,26.4511,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-23",25.25,25.93,24.66,25.89,0.69,2.74,1163262.697881,15035,25.6592,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-22",26.15,26.415,25.01,25.2,-0.95,-3.63,1513081.38749,18517,25.3193,{"date":677,"open":678,"high":679,"low":680,"close":667,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-21",26.45,27.1999,25.85,-0.8,-2.97,880169.419268,14027,26.2541,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-20",27.27,27.57,26.61,26.95,-0.3,-1.1,1349810.363688,18151,27.1008,{"date":698,"open":637,"high":699,"low":700,"close":701,"change":406,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-07-17",28.55,27,27.25,-0.91,1306800,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-16",25.8,27.53,25.59,27.5,1.88,7.34,1489300,{"date":714,"open":715,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-15",26.71,25.58,25.62,-0.89,-3.36,868000,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-14",26.98,27.18,26.44,26.51,-0.81,-2.96,858400,{"date":731,"open":732,"high":733,"low":732,"close":734,"change":735,"percent_change":80,"volume":736,"transactions":9,"vwap":734},"2026-07-13",26.54,27.575,27.32,0.82,854700,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":246,"volume":744,"transactions":9,"vwap":742},"2026-07-10",26.42,26.805,25.97,26.5,0.05,884700,{"date":746,"open":715,"high":747,"low":748,"close":678,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":678},"2026-07-09",26.974,25.55,-0.42,-1.56,1139000,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-08",27.42,27.61,26.83,26.87,-0.43,-1.58,1064500,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":357,"percent_change":131,"volume":767,"transactions":9,"vwap":766},"2026-07-07",27.56,27.98,27.26,27.3,1053000,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-06",28.030001,28.225,26.79,27.09,-1.32,-4.65,1608900,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-02",27.07,28.46,26.91,28.41,1.5,5.57,1749200,{"date":787,"open":788,"high":789,"low":790,"close":781,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":781},"2026-07-01",26.62,27.33,26.43,0.33,1.24,2128100,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":791,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-30",26.18,26.75,25.54,26.58,1.26,1352100,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":197,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-29",25.47,26.56,25.13,26.25,0.11,1824200,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-26",24.36,26.555,24.185,26.22,2.21,9.2,4386500,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-25",24.94,25.11,23.84,24.01,-0.86,-3.46,1353600,{"date":829,"open":658,"high":798,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-24",24.059999,24.87,0.48,1.97,3016900,{"date":836,"open":837,"high":838,"low":837,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-23",23.555,25.77,24.39,0.87,3.7,3167000,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-22",22.82,24.96,22.65,23.52,3.28,16.21,4888100,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-18",17.24,20.5,16.84,20.24,2.91,16.79,6111600,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-17",18.42,19,17.175,17.33,-1.36,-7.28,1898000,{"date":871,"open":872,"high":873,"low":872,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-16",18.18,18.905,18.69,0.53,2.92,1769100,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":197,"percent_change":386,"volume":884,"transactions":9,"vwap":883},"2026-06-15",18.13,19.014999,17.96,18.16,1060300,{"date":886,"open":887,"high":888,"low":889,"close":880,"change":347,"percent_change":890,"volume":891,"transactions":9,"vwap":880},"2026-06-12",18.44,18.65,17.75,-1.84,1191300,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":775,"volume":899,"transactions":9,"vwap":897},"2026-06-11",19.37,19.62,18.43,18.47,-0.9,1163400,{"date":901,"open":902,"high":903,"low":902,"close":894,"change":196,"percent_change":743,"volume":904,"transactions":9,"vwap":894},"2026-06-10",19.3,20.02,1126700,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-09",19.24,19.77,18.97,19.36,0.12,0.62,1611100,{"date":915,"open":916,"high":917,"low":918,"close":907,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":907},"2026-06-08",19.58,19.605,18.9,-0.64,-3.22,1548800,{"date":923,"open":924,"high":925,"low":864,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-05",19.4,19.91,19.88,0.64,3.33,1446300,{"date":931,"open":932,"high":933,"low":934,"close":907,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":907},"2026-06-04",19.31,19.95,18.99,0.47,2.5,1185700,{"date":939,"open":902,"high":924,"low":940,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-03",18.77,-0.71,-3.64,1345300,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":941,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-06-02",19.78,19.975,18.74,19.48,-3.52,2398300,{"date":953,"open":907,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-01",20.475,19.1,20.19,0.77,3.96,1414800,{"date":961,"open":962,"high":963,"low":902,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-29",19.68,20.3,19.42,-0.44,-2.22,1980300,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":935,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-28",19.41,20.47,19.28,19.86,2.42,1960700,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":146,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-27",19.35,20.09,18.95,19.39,2,2526100,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-26",20.15,20.18,18.96,19.01,-0.65,-3.31,1896700,{"date":994,"open":995,"high":996,"low":895,"close":997,"change":941,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-22",20.28,20.51,19.66,-3.49,1357300,{"date":1001,"open":1002,"high":1003,"low":916,"close":1004,"change":121,"percent_change":792,"volume":1005,"transactions":9,"vwap":1004},"2026-05-21",19.85,20.39,20.37,891400,{"date":1007,"open":1008,"high":995,"low":1009,"close":1010,"change":304,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-20",20.1,19.25,20.12,1.31,1201200,{"date":1014,"open":1015,"high":1016,"low":1002,"close":973,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":973},"2026-05-19",20.98,21.565,-1.02,-4.89,962900,{"date":1021,"open":1022,"high":1023,"low":925,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-18",19.98,21.055,20.88,0.86,4.3,887700,{"date":1029,"open":1030,"high":1031,"low":1032,"close":903,"change":357,"percent_change":1033,"volume":1034,"transactions":9,"vwap":903},"2026-05-15",19.73,20.436,19.545,1.06,939400,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-14",20.59,20.72,19.8,19.81,-0.33,-1.64,1534300,{"date":1045,"open":1046,"high":986,"low":1047,"close":1048,"change":1049,"percent_change":151,"volume":1050,"transactions":9,"vwap":1048},"2026-05-13",19.82,19.53,20.14,0.07,1331700,{"date":1052,"open":1053,"high":1004,"low":926,"close":1054,"change":215,"percent_change":276,"volume":1055,"transactions":9,"vwap":1054},"2026-05-12",20.25,20.07,1150000,{"date":1057,"open":933,"high":855,"low":933,"close":1058,"change":186,"percent_change":237,"volume":1059,"transactions":9,"vwap":1058},"2026-05-11",20.16,1099400,{"date":1061,"open":1062,"high":1063,"low":1064,"close":987,"change":681,"percent_change":1065,"volume":1066,"transactions":9,"vwap":987},"2026-05-08",21.040001,21.12,20.13,-3.81,1098600,{"date":1068,"open":1015,"high":1069,"low":1070,"close":1015,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1015},"2026-05-07",21.51,20.26,0.39,1.89,1424000,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1037,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1037},"2026-05-06",21.36,22,20.58,-0.68,-3.2,1669700,{"date":1083,"open":1084,"high":1084,"low":1063,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-05",23.95,21.27,-0.7,-3.19,2386700,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1093,"change":187,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-05-04",23.25,21.535,21.97,-0.27,1645100,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":535,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-05-01",22.87,23.36,21.68,22.030001,-3.04,1634600,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1108,"change":477,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-30",22.98,21.94,22.72,-2.45,1112000,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":758,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-29",23.62,23.74,23.084999,23.29,-1.81,819100,{"date":1120,"open":839,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-28",24.59,23.41,23.72,-0.67,-2.75,1131300,{"date":1128,"open":1129,"high":1130,"low":812,"close":839,"change":488,"percent_change":1131,"volume":1132,"transactions":9,"vwap":839},"2026-04-27",24.9,25.18,-2.94,1516000,{"date":1134,"open":1135,"high":1136,"low":1137,"close":806,"change":1138,"percent_change":377,"volume":1139,"transactions":9,"vwap":806},"2026-04-24",25.02,25.5,24.75,-0.15,751700,{"date":1141,"open":1142,"high":1143,"low":821,"close":1144,"change":1145,"percent_change":429,"volume":1146,"transactions":9,"vwap":1144},"2026-04-23",25.52,25.66,25.28,-0.32,1420000,{"date":1148,"open":790,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-22",26.46,25.35,25.6,-0.93,-3.51,973900,{"date":1156,"open":1157,"high":1158,"low":1151,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-21",26,26.96,26.53,0.71,2.75,1847200,{"date":1164,"open":669,"high":1157,"low":1165,"close":1166,"change":131,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-20",24.95,25.82,3.12,1498100,{"date":1170,"open":1171,"high":1172,"low":830,"close":1173,"change":101,"percent_change":517,"volume":1174,"transactions":9,"vwap":1173},"2026-04-17",24.11,25.17,25.040001,1730100,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-16",22.95,24.34,22.69,24.030001,1.2,5.26,2088100,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":649,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-15",22.07,22.89,21.87,22.83,2.61,995000,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-14",22.12,22.5,21.79,22.25,0.13,0.59,1212700,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1194,"change":37,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1194},"2026-04-13",21.46,22.215,21.235,3.41,1219700,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-10",22.73,20.76,21.39,-0.55,-2.51,1420200,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1107,"change":407,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1107},"2026-04-09",22.26,22.76,21.635,-3.6,1600100,{"date":1224,"open":1225,"high":1226,"low":1196,"close":1219,"change":516,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1219},"2026-04-08",21.95,23.242,5.81,1222200,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1069,"change":575,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1069},"2026-04-07",22.13,22.45,21.29,-2.8,1297500,{"date":1237,"open":1238,"high":1179,"low":1239,"close":1231,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1231},"2026-04-06",22.365,22.059999,-0.22,-0.98,771500,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":735,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-04-02",21.32,22.51,21.18,22.35,3.81,1345700,{"date":1252,"open":1188,"high":1253,"low":1254,"close":1255,"change":617,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-04-01",22.09,21.37,21.53,-1.87,1400300,{"date":1259,"open":1253,"high":1260,"low":1261,"close":1107,"change":1262,"percent_change":1145,"volume":1263,"transactions":9,"vwap":1107},"2026-03-31",22.31,21.35,-0.07,1802900,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-30",21.09,22.24,20.715,22.01,0.92,4.36,1469400,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1266,"change":377,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1266},"2026-03-27",21.55,21.74,20.93,-2.72,2445800,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1100,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1100},"2026-03-26",21.25,21.85,21.145,0.44,2.07,2851700,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-25",22.3,22.54,20.952,21.24,-0.85,-3.85,1780800,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1253,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1253},"2026-03-24",22.1,22.42,21.83,-0.05,-0.23,1343300,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-23",21.88,22.88,22.14,0.5,2.31,2232200,{"date":1314,"open":1315,"high":1231,"low":1266,"close":1316,"change":396,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-20",21.4,21.64,2.46,6047000,{"date":1320,"open":1321,"high":1069,"low":1322,"close":1063,"change":111,"percent_change":1302,"volume":1323,"transactions":9,"vwap":1063},"2026-03-19",21.41,20.69,2351600,{"date":1325,"open":1326,"high":1212,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-18",21.07,20.27,21.13,-0.29,-1.35,1494500,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-17",21.3,22.049999,21.16,21.42,0.31,1.47,1801200,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":743,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-03-16",21.19,21.78,21.030001,21.11,0.24,2016100,{"date":1350,"open":1351,"high":1352,"low":1024,"close":1353,"change":121,"percent_change":1181,"volume":1354,"transactions":9,"vwap":1353},"2026-03-13",21.08,21.835,21.059999,1714400,{"date":1356,"open":996,"high":1357,"low":1327,"close":1358,"change":457,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-12",21.26,20.81,1.46,1765700,{"date":1362,"open":1363,"high":1063,"low":1364,"close":996,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":996},"2026-03-11",20.79,20.218,-0.36,-1.72,1734500,{"date":1369,"open":1370,"high":1024,"low":1371,"close":1372,"change":1025,"percent_change":1026,"volume":1373,"transactions":9,"vwap":1372},"2026-03-10",19.87,19.55,20.87,2494800,{"date":1375,"open":1345,"high":1376,"low":902,"close":1377,"change":1017,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-09",21.075001,20.01,-4.85,2024100,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1345,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1345},"2026-03-06",21.92,22.19,20.85,-1.21,-5.44,1885100,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1267,"change":246,"percent_change":1025,"volume":1393,"transactions":9,"vwap":1267},"2026-03-05",22.47,22.97,21.985,1664400,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1335,"change":1399,"percent_change":72,"volume":1400,"transactions":9,"vwap":1335},"2026-03-04",22.29,22.68,22.035,-0.24,1167700,{"date":1402,"open":1403,"high":1177,"low":1404,"close":1396,"change":898,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1396},"2026-03-03",22.67,21.91,-3.88,1748600,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1411,"change":205,"percent_change":557,"volume":1412,"transactions":9,"vwap":1411},"2026-03-02",22.22,23.61,23.19,2905800,{"date":1414,"open":1415,"high":1416,"low":1010,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-02-27",20.171,23.51,23.23,4.74,25.64,3246000,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-02-26",17.16,18.66,16.97,18.49,1.55,9.15,3668100,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-25",17.38,17.63,16.8,16.94,0.34,2.05,2140700,{"date":1440,"open":94,"high":1441,"low":1442,"close":1443,"change":197,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-02-24",17.155,16.365,16.6,0.18,1227000,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1347,"volume":1453,"transactions":9,"vwap":1451},"2026-02-23",16.33,17.235,16.134,16.57,0.04,1800300,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":20,"percent_change":20,"volume":1460,"transactions":9,"vwap":1459},"2026-02-20",16.65,16.91,16.22,16.53,831000,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1459,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1459},"2026-02-19",16.96,17.475,16.39,-0.4,-2.36,1089100,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-18",17.37,17.71,16.905,16.93,-0.38,-2.2,1125800,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-17",16.58,17.62,16.28,17.31,0.81,4.91,1496100,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-13",16.66,16.88,16.030001,16.5,-0.26,-1.55,1391700,{"date":1497,"open":1443,"high":1498,"low":25,"close":1499,"change":121,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-02-12",16.98,16.76,1.51,1507500,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-11",16.95,17.1,16.075001,16.51,-0.49,-2.88,2822100,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":535,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-02-10",17.55,18.28,16.81,17,-3.9,2196900,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":439,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-02-09",19.47,19.915,17.66,17.69,-9.61,1876600,{"date":1528,"open":1529,"high":956,"low":1530,"close":1531,"change":1484,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-02-06",19.07,19.02,19.57,4.32,2701700,{"date":1535,"open":1536,"high":1266,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-05",20.62,18.63,18.76,-1.86,-9.02,1449000,{"date":1543,"open":1536,"high":1544,"low":1545,"close":1536,"change":911,"percent_change":1199,"volume":1546,"transactions":9,"vwap":1536},"2026-02-04",21.43,20.23,1571900,{"date":1548,"open":1549,"high":1337,"low":926,"close":855,"change":215,"percent_change":965,"volume":1550,"transactions":9,"vwap":855},"2026-02-03",20.31,1932100,{"date":1552,"open":1382,"high":1553,"low":1554,"close":1037,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1037},"2026-02-02",22.915,20.57,-1.33,-6.07,1537700,{"date":1559,"open":1189,"high":1560,"low":1561,"close":1382,"change":702,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1382},"2026-01-30",23.15,21.86,-3.99,1066600,{"date":1565,"open":1106,"high":1566,"low":1567,"close":1189,"change":196,"percent_change":1452,"volume":1568,"transactions":9,"vwap":1189},"2026-01-29",23.89,22.33,1243500,{"date":1570,"open":1571,"high":1572,"low":1397,"close":845,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":845},"2026-01-28",24.040001,24.97,-1.22,-5.07,1561800,{"date":1577,"open":1578,"high":708,"low":1579,"close":1571,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1571},"2026-01-27",25.31,23.53,-1.8,-6.97,1705200,{"date":1584,"open":1585,"high":680,"low":1165,"close":1586,"change":1160,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-01-26",25.37,25.84,2.83,998200,{"date":1590,"open":595,"high":1591,"low":65,"close":806,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":806},"2026-01-23",26.49,-1.2,-4.56,1091000,{"date":1596,"open":796,"high":1597,"low":1598,"close":1599,"change":911,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-01-22",26.815,26.059999,26.33,0.46,791000,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1302,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-01-21",26.55,26.705,24.89,26.21,-0.19,1872600,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1475,"percent_change":618,"volume":1616,"transactions":9,"vwap":1615},"2026-01-20",26.48,26.81,25.935,26.26,833400,{"date":1618,"open":1157,"high":797,"low":1619,"close":1620,"change":935,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-01-16",25.075001,26.64,1.8,1109900,{"date":1624,"open":807,"high":1625,"low":1626,"close":1627,"change":749,"percent_change":759,"volume":1628,"transactions":9,"vwap":1627},"2026-01-15",27.01,25.96,26.17,867000,{"date":1630,"open":1631,"high":788,"low":1631,"close":1632,"change":1633,"percent_change":1271,"volume":1634,"transactions":9,"vwap":1632},"2026-01-14",25.39,26.59,1.11,1339000,{"date":1636,"open":1637,"high":1638,"low":658,"close":1639,"change":1041,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-01-13",25.98,26.12,25.48,-1.28,1515800,{"date":1643,"open":1644,"high":1638,"low":1150,"close":1645,"change":1303,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2026-01-12",25.92,25.81,-0.88,884100,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":557,"percent_change":990,"volume":760,"transactions":9,"vwap":1653},"2026-01-09",26.34,26.724,25.91,26.040001,{"date":1655,"open":1656,"high":1657,"low":669,"close":1607,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1607},"2026-01-08",25.15,26.78,1.35,5.43,1792600,{"date":1662,"open":1572,"high":1663,"low":1664,"close":1665,"change":1262,"percent_change":268,"volume":1666,"transactions":9,"vwap":1665},"2026-01-07",25.21,23.8,24.86,1666100,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":965,"volume":1674,"transactions":9,"vwap":1672},"2026-01-06",25.030001,25.19,23.73,24.93,-0.11,1269500,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1173,"change":800,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1173},"2026-01-05",23.86,25.4,23.35,5.3,921400,{"date":1683,"open":1180,"high":65,"low":1684,"close":1685,"change":406,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2026-01-02",23.44,23.78,-1.04,935900,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1180,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1180},"2025-12-31",25.42,25.61,24,-1.42,-5.58,1116700,{"date":1697,"open":680,"high":807,"low":1670,"close":1698,"change":428,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-12-30",25.45,-1.51,639500,{"date":1702,"open":1703,"high":1157,"low":1704,"close":1586,"change":1347,"percent_change":546,"volume":1705,"transactions":9,"vwap":1586},"2025-12-29",25.71,25.305,829500,{"date":1707,"open":1669,"high":1708,"low":1709,"close":1151,"change":448,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1151},"2025-12-26",25.67,24.604,1.79,837100,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1656,"change":596,"percent_change":1271,"volume":1717,"transactions":9,"vwap":1656},"2025-12-24",24.23,25.26,23.874,615300,{"date":1719,"open":1720,"high":1171,"low":1721,"close":1722,"change":357,"percent_change":305,"volume":1723,"transactions":9,"vwap":1722},"2025-12-23",23.83,23.505,24.1,564900,{"date":1725,"open":1664,"high":1726,"low":1727,"close":1566,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1566},"2025-12-22",24.68,23.232,0.2,0.84,1753500,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1608,"percent_change":681,"volume":1737,"transactions":9,"vwap":1736},"2025-12-19",23.48,24.09,23.12,23.69,1461400,{"date":1739,"open":1740,"high":1734,"low":1741,"close":1742,"change":1633,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-12-18",22.85,22.675,23.88,4.87,995200,{"date":1746,"open":1267,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-12-17",22.84,21.918,22.77,0.43,1.92,1116800,{"date":1754,"open":1410,"high":1755,"low":1231,"close":1756,"change":1555,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-12-16",24.22,22.34,-5.62,1292300,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":617,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-12-15",24.76,24.91,23.63,23.67,-1.7,1073300,{"date":1768,"open":1769,"high":1129,"low":1770,"close":1771,"change":131,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-12-12",24.24,23.66,24.08,3.35,1190400,{"date":1775,"open":1246,"high":830,"low":1390,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-12-11",23.3,0.99,4.44,1171100,{"date":1781,"open":1269,"high":1782,"low":1783,"close":1260,"change":1784,"percent_change":448,"volume":1785,"transactions":9,"vwap":1260},"2025-12-10",22.708,21.775,0.1,1350900,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":477,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-12-09",22.66,23.49,22.17,22.21,-2.5,1336700,{"date":1795,"open":1572,"high":1157,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-12-08",22.71,22.78,-2.27,-9.06,1452700,{"date":1802,"open":1626,"high":1626,"low":1803,"close":1804,"change":1294,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-12-05",24.4,25.049999,-3.28,1709700,{"date":1808,"open":636,"high":1809,"low":1173,"close":1810,"change":215,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-12-04",26.175,25.9,-0.35,2057100,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":428,"percent_change":326,"volume":1819,"transactions":9,"vwap":1818},"2025-12-03",26.4,26.99,24.52,25.99,4168500,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1757,"volume":1827,"transactions":9,"vwap":1825},"2025-12-02",28.059999,28.24,26.2,26.38,-1.57,1051400,{"date":1829,"open":1830,"high":614,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-01",28.09,27.84,27.95,-0.56,-1.96,550600,{"date":1837,"open":1838,"high":1839,"low":1840,"close":555,"change":131,"percent_change":1841,"volume":1842,"transactions":9,"vwap":555},"2025-11-28",27.8,28.57,27.6,2.81,309700,{"date":1844,"open":1845,"high":1846,"low":781,"close":1847,"change":1347,"percent_change":840,"volume":1848,"transactions":9,"vwap":1847},"2025-11-26",27.49,28.165,27.73,560100,{"date":1850,"open":1851,"high":616,"low":1852,"close":1845,"change":106,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1845},"2025-11-25",27.44,27.36,0.22,581200,{"date":1856,"open":1857,"high":1858,"low":724,"close":635,"change":1475,"percent_change":1859,"volume":1860,"transactions":9,"vwap":635},"2025-11-24",27.71,27.845,-1.37,487300,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":466,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-11-21",26.86,28.37,26.63,27.81,3.54,625400,{"date":1870,"open":1816,"high":1871,"low":1604,"close":1863,"change":911,"percent_change":448,"volume":1872,"transactions":9,"vwap":1863},"2025-11-20",27.46,545600,{"date":1874,"open":1875,"high":1876,"low":1653,"close":1877,"change":186,"percent_change":1262,"volume":1878,"transactions":9,"vwap":1877},"2025-11-19",26.89,26.985,26.74,665200,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1385,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-11-18",27.9,28.12,26.37,26.76,-4.33,1267600,{"date":1888,"open":637,"high":573,"low":1889,"close":1890,"change":1199,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-11-17",26.72,27.97,2.15,1155600,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":749,"percent_change":1699,"volume":1899,"transactions":9,"vwap":1898},"2025-11-14",27.54,27.875,26.82,27.38,821400,{"date":1901,"open":1902,"high":555,"low":1903,"close":1838,"change":214,"percent_change":1673,"volume":1904,"transactions":9,"vwap":1838},"2025-11-13",27.64,27.58,1442900,{"date":1906,"open":635,"high":1823,"low":1907,"close":1908,"change":126,"percent_change":1359,"volume":1909,"transactions":9,"vwap":1908},"2025-11-12",27.34,27.83,1423700,{"date":1911,"open":1158,"high":1912,"low":1149,"close":635,"change":466,"percent_change":1913,"volume":1914,"transactions":9,"vwap":635},"2025-11-11",27.435,3.59,985000,{"date":1916,"open":732,"high":1917,"low":1918,"close":1612,"change":428,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1612},"2025-11-10",27.62,26.31,-1.45,1609400,{"date":1922,"open":1923,"high":1924,"low":1645,"close":757,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":757},"2025-11-07",26.02,26.88,1.08,4.19,1471500,{"date":1929,"open":1715,"high":645,"low":1930,"close":1931,"change":935,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-11-06",24.575,25.79,1.86,1486600,{"date":1935,"open":1803,"high":1151,"low":1664,"close":1936,"change":1311,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-11-05",25.32,10.04,1547400,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-11-04",22.55,23.07,22.2,23.01,0.6,2.68,1265900,{"date":1949,"open":1186,"high":1950,"low":1951,"close":1950,"change":1338,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-11-03",22.41,21.63,1.4,1013500,{"date":1955,"open":1076,"high":1956,"low":1957,"close":1299,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1299},"2025-10-31",22.23,21.259,0.61,2.84,879700,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":72,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-10-30",22.56,22.91,21.295,21.49,-4.79,1439600,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-10-29",23.09,23.21,22.48,22.57,-0.78,-3.34,861500,{"date":1979,"open":1980,"high":1664,"low":1981,"close":1679,"change":990,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1679},"2025-10-28",23.75,23.28,-2.71,751400,{"date":1985,"open":1733,"high":1986,"low":1417,"close":1692,"change":875,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1692},"2025-10-27",24.175,2.26,897000,{"date":1990,"open":1991,"high":1992,"low":1684,"close":1993,"change":671,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-10-24",24.57,24.58,23.47,-3.89,621200,{"date":1997,"open":1736,"high":1998,"low":1981,"close":1999,"change":1025,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-10-23",24.503,24.42,3.65,1004900,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":197,"percent_change":1198,"volume":2008,"transactions":9,"vwap":2007},"2025-10-22",23.26,23.65,22.145,23.56,985400,{"date":2010,"open":2011,"high":2012,"low":2013,"close":1579,"change":37,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1579},"2025-10-21",22.8,23.765,22.436,3.2,1590700,{"date":2017,"open":1116,"high":2007,"low":2018,"close":2011,"change":1041,"percent_change":618,"volume":2019,"transactions":9,"vwap":2011},"2025-10-20",22.6,1056100,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":438,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-10-17",23.77,24.084999,23.049999,23.13,-2.53,1057900,{"date":2029,"open":2030,"high":2031,"low":1736,"close":1671,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1671},"2025-10-16",26.030001,26.65,-2.57,-9.77,1316200,{"date":2036,"open":2037,"high":766,"low":2038,"close":595,"change":718,"percent_change":2039,"volume":2040,"transactions":9,"vwap":595},"2025-10-15",27.040001,26.27,-3.27,638800,{"date":2042,"open":691,"high":1838,"low":1597,"close":2043,"change":808,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-10-14",27.19,0.41,761100,{"date":2047,"open":2048,"high":2049,"low":1816,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-10-13",28.17,28.56,27.08,-1.65,-5.74,1258500,{"date":2055,"open":2056,"high":2056,"low":2057,"close":2058,"change":1145,"percent_change":693,"volume":2059,"transactions":9,"vwap":2058},"2025-10-10",29.23,28.599,28.73,693200,{"date":2061,"open":553,"high":533,"low":2062,"close":2063,"change":1784,"percent_change":151,"volume":2064,"transactions":9,"vwap":2063},"2025-10-09",28.455,29.049999,492900,{"date":2066,"open":2067,"high":2068,"low":2069,"close":553,"change":111,"percent_change":214,"volume":2070,"transactions":9,"vwap":553},"2025-10-08",29.18,29.83,28.72,881200,{"date":2072,"open":1847,"high":2073,"low":1847,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-10-07",29.014999,28.96,1.32,4.78,1081000,{"date":2079,"open":2080,"high":2081,"low":1895,"close":1902,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1902},"2025-10-06",28.78,28.991,-1.16,-4.03,778100,{"date":2086,"open":613,"high":2087,"low":2088,"close":614,"change":546,"percent_change":87,"volume":2089,"transactions":9,"vwap":614},"2025-10-03",28.84,27.871,810300,{"date":2091,"open":2092,"high":2093,"low":1599,"close":2093,"change":158,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-10-02",26.92,27.86,2.73,643500,{"date":2097,"open":573,"high":2098,"low":2099,"close":2100,"change":348,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-10-01",28.19,27.11,27.12,-3.86,879200,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":1338,"percent_change":1633,"volume":2109,"transactions":9,"vwap":2108},"2025-09-30",27.88,28.68,27.531,28.21,873100,{"date":2111,"open":699,"high":2112,"low":2113,"close":1881,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1881},"2025-09-29",28.75,27.72,-0.72,-2.52,641500,{"date":2118,"open":626,"high":2119,"low":2120,"close":2121,"change":743,"percent_change":1444,"volume":2122,"transactions":9,"vwap":2121},"2025-09-26",29.02,28.44,28.62,598700,{"date":2124,"open":2125,"high":533,"low":2126,"close":1839,"change":1213,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1839},"2025-09-25",28.87,28.275,-1.89,870800,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":941,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-09-24",29.72,30.1,29.1,29.12,-2.38,855900,{"date":2138,"open":2139,"high":2140,"low":524,"close":2068,"change":1294,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2068},"2025-09-23",30.96,31.145,-2.77,553200,{"date":2144,"open":2145,"high":2146,"low":2147,"close":395,"change":911,"percent_change":1071,"volume":2148,"transactions":9,"vwap":395},"2025-09-22",30.51,30.82,29.96,506200,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-09-19",32.14,30.55,30.56,-0.94,-2.98,1032300,{"date":2158,"open":456,"high":253,"low":2159,"close":2160,"change":2161,"percent_change":106,"volume":2162,"transactions":9,"vwap":2160},"2025-09-18",31.17,31.5,0.02,614800,{"date":2164,"open":2165,"high":2166,"low":465,"close":2167,"change":386,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-09-17",31.47,32.16,31.48,0.54,918200,{"date":2171,"open":475,"high":2172,"low":2173,"close":2174,"change":627,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-09-16",31.59,29.885,31.31,4.09,1090300,{"date":2178,"open":356,"high":2172,"low":2179,"close":475,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":475},"2025-09-15",29.58,-1.01,-3.25,1026600,{"date":2184,"open":455,"high":2185,"low":2186,"close":2187,"change":1452,"percent_change":1198,"volume":2188,"transactions":9,"vwap":2187},"2025-09-12",32.075001,30.53,31.09,707300,{"date":2190,"open":404,"high":19,"low":2191,"close":2192,"change":358,"percent_change":650,"volume":2193,"transactions":9,"vwap":2192},"2025-09-11",30.415,31.049999,983800,{"date":2195,"open":436,"high":2196,"low":2197,"close":2198,"change":1241,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-09-10",31.52,30.21,30.37,-3.13,747100,{"date":2202,"open":275,"high":275,"low":2203,"close":2204,"change":1017,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-09-09",31.24,31.35,-3.15,964400,{"date":2208,"open":245,"high":2209,"low":456,"close":2210,"change":396,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-09-08",32.38,32.37,1.63,614600,{"date":2214,"open":2196,"high":252,"low":2215,"close":194,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":194},"2025-09-05",31.19,0.57,1.82,806800,{"date":2220,"open":2197,"high":2165,"low":2221,"close":2222,"change":2223,"percent_change":1867,"volume":2224,"transactions":9,"vwap":2222},"2025-09-04",29.801,31.28,1.07,732300,{"date":2226,"open":504,"high":184,"low":2227,"close":2197,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2197},"2025-09-03",30.15,-1.41,-4.46,682700,{"date":2232,"open":2233,"high":2234,"low":2139,"close":445,"change":1302,"percent_change":506,"volume":2235,"transactions":9,"vwap":445},"2025-09-02",31.32,32.255,947300,{"date":2237,"open":194,"high":2238,"low":2239,"close":2240,"change":106,"percent_change":246,"volume":2241,"transactions":9,"vwap":2240},"2025-08-29",32.52,31.63,31.67,676900,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-08-28",32.060001,32.09,31.42,31.61,-0.48,-1.5,882900,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2245,"change":2256,"percent_change":966,"volume":2257,"transactions":9,"vwap":2245},"2025-08-27",32.7,33,32.07,-0.73,549300,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":606,"volume":2265,"transactions":9,"vwap":2263},"2025-08-26",33.3,33.49,32.602,32.82,-0.51,684800,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":1399,"percent_change":941,"volume":2272,"transactions":9,"vwap":2271},"2025-08-25",33.5,33.83,33.080002,33.33,626400,{"date":2274,"open":2275,"high":2276,"low":2260,"close":2277,"change":2278,"percent_change":759,"volume":2279,"transactions":9,"vwap":2277},"2025-08-22",34.28,34.79,33.57,-0.54,693300,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":1310,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-08-21",33.27,34.22,33.07,34.11,1.49,726300,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":840,"volume":2295,"transactions":9,"vwap":2293},"2025-08-20",33.38,33.81,33.15,33.61,0.29,488600,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-08-19",32.77,33.41,32.35,33.32,0.63,1.93,634500,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":1138,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-08-18",32.79,33.465,32.655,32.69,-0.46,606200,{"date":2314,"open":2290,"high":2315,"low":2316,"close":2317,"change":1811,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-08-15",33.955,32.67,32.84,-1.05,1329900,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-08-14",33.78,33.92,32.98,33.19,-1,-2.92,2024300,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-08-13",32.72,34.309,32.55,34.19,1.42,4.33,1273800,{"date":2339,"open":253,"high":2340,"low":374,"close":2298,"change":59,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2298},"2025-08-12",32.88,3.77,1192900,{"date":2344,"open":274,"high":2345,"low":2196,"close":374,"change":535,"percent_change":2346,"volume":2347,"transactions":9,"vwap":374},"2025-08-11",32.9,-2.14,1482400,{"date":2349,"open":2350,"high":2238,"low":404,"close":2351,"change":1427,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-08-08",31.29,32.27,5.05,1866600,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-08-07",30.34,30.76,28.66,30.72,0.335,1.1,1774600,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-08-06",33.63,34.505,29.99,30.385,-6.075,-16.66,2787700,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":448,"percent_change":516,"volume":2378,"transactions":9,"vwap":2377},"2025-08-05",36.37,36.78,35.965,36.46,736000,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-08-04",35.46,36.165,35.094002,36.0099983,0.7,1.98,660600,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":606,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-08-01",36.15,36.16,35,35.31,-4.15,748600,{"date":2397,"open":2398,"high":2399,"low":2377,"close":2400,"change":743,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-07-31",36.73,37.44,36.84,0.14,671300,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":477,"percent_change":606,"volume":2409,"transactions":9,"vwap":2408},"2025-07-30",37.55,37.83,36.55,36.79,584400,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-07-29",40.14,40.215,36.765,37.36,-2.47,-6.2,1288500,{"date":2420,"open":2421,"high":2422,"low":2423,"close":147,"change":727,"percent_change":2424,"volume":2425,"transactions":9,"vwap":147},"2025-07-28",40.73,40.95,39.67,-1.99,512000,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":1270,"volume":2433,"transactions":9,"vwap":2431},"2025-07-25",40.82,41.625,40.55,40.64,0.37,464200,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-07-24",41.09,41.155,40.15,40.27,-0.96,-2.33,361200,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2044,"percent_change":45,"volume":2449,"transactions":9,"vwap":2448},"2025-07-23",41.2,41.6,40.65,41.23,422300,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2428,"change":1347,"percent_change":1199,"volume":2455,"transactions":9,"vwap":2428},"2025-07-22",40.61,41.049999,39.88,651000,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-07-21",41.79,42.34,40.56,40.58,-1.26,-3.01,412700,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-07-18",43.45,43.64,40.68,41.84,-1.15,-2.68,801000,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":791,"percent_change":957,"volume":2480,"transactions":9,"vwap":2479},"2025-07-17",42.66,43.585,42.265,42.99,539000,{"date":2482,"open":2448,"high":2483,"low":2484,"close":2476,"change":783,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2476},"2025-07-16",42.68,41.080002,3.64,739900,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":1673,"percent_change":1094,"volume":2493,"transactions":9,"vwap":2492},"2025-07-15",41.34,42,40.8,41.16,507100,{"date":2495,"open":2430,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":516,"volume":2500,"transactions":9,"vwap":2498},"2025-07-14",41.73,40.099998,41.27,0.51,526500,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2248,"percent_change":2082,"volume":2507,"transactions":9,"vwap":2506},"2025-07-11",40.98,41.26,40.375,40.76,460200,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2223,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-07-10",40.17,41.28,39.7,41.24,2.66,400900,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2510,"change":927,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2510},"2025-07-09",39.62,40.53,39.24,1.62,529500,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":238,"percent_change":1975,"volume":2529,"transactions":9,"vwap":2528},"2025-07-08",39.91,40.12,39.435,39.53,710100,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":377,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2535},"2025-07-07",40.07,40.28,39.585,39.84,-1.46,629000,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":347,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-07-03",40.93,41.18,40.235,40.43,-0.83,481800,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":727,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-07-02",41.39,41.58,39.69,40.77,-1.95,632800,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2549,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2549},"2025-07-01",42.61,43.25,41.53,-1.23,-2.87,701900,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":808,"percent_change":304,"volume":2568,"transactions":9,"vwap":2567},"2025-06-30",42.96,43.0099983,40.915,42.81,688200,{"date":2570,"open":2556,"high":2571,"low":2572,"close":2573,"change":151,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-06-27",42.98,41.905,42.7,0.83,1405500,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-06-26",41.37,42.36,41,42.35,0.79,1.9,700800,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2155,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2590},"2025-06-25",44.64,44.69,41.48,41.56,-6.69,1528600,{"date":2594,"open":2595,"high":175,"low":2596,"close":2597,"change":1946,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-06-24",42.0099983,41.89,44.54,6.4,2428700,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-06-23",40,42.27,39.575,41.86,1.95,4.89,1521800,{"date":2610,"open":2611,"high":2612,"low":2518,"close":2525,"change":387,"percent_change":1952,"volume":2613,"transactions":9,"vwap":2525},"2025-06-20",39.63,40.42,938200,{"date":2615,"open":2616,"high":2617,"low":2616,"close":2618,"change":449,"percent_change":2341,"volume":2619,"transactions":9,"vwap":2618},"2025-06-18",37.77,39.79,39.36,638200,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":1975,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2625},"2025-06-17",38.22,38.785,37.663,37.93,-2.01,681300,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":617,"percent_change":2318,"volume":2634,"transactions":9,"vwap":2633},"2025-06-16",39.11,39.885,38.61,38.71,681400,{"date":2636,"open":2633,"high":2519,"low":2633,"close":2637,"change":406,"percent_change":919,"volume":2638,"transactions":9,"vwap":2637},"2025-06-13",39.12,675700,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":1303,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2644},"2025-06-12",39.5,40.11,38.88,39.37,-0.58,990900,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":315,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-06-11",38.57,39.66,37.96,39.6,3.02,1497200,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":1508,"percent_change":2462,"volume":2661,"transactions":9,"vwap":2660},"2025-06-10",38.87,38.9,37.94,38.44,709900,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":457,"percent_change":131,"volume":2668,"transactions":9,"vwap":2667},"2025-06-09",39,39.41,37.87,38.93,1021000,{"date":2670,"open":2657,"high":2671,"low":2672,"close":2673,"change":649,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2673},"2025-06-06",38.95,38.16,38.63,1.52,346400,{"date":2677,"open":2678,"high":2678,"low":2679,"close":2680,"change":535,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2680},"2025-06-05",38.55,37.69,38.049999,-1.78,287000,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-06-04",40.3,40.32,38.7,38.74,-1.66,-4.11,519100,{"date":2693,"open":2687,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2696},"2025-06-03",40.5,37.89,40.4,1.7,4.39,450600,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2687,"change":386,"percent_change":1285,"volume":2705,"transactions":9,"vwap":2687},"2025-06-02",38.35,38.83,37.9,379700,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":1452,"percent_change":1784,"volume":2712,"transactions":9,"vwap":2711},"2025-05-30",38.43,38.91,38.060001,38.53,516300,{"date":2714,"open":2710,"high":2715,"low":2716,"close":2717,"change":832,"percent_change":800,"volume":2718,"transactions":9,"vwap":2717},"2025-05-29",38.75,37.95,38.49,326000,{"date":2720,"open":2709,"high":2721,"low":2722,"close":2723,"change":718,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2723},"2025-05-28",39.25,37.99,38.0099983,-2.29,580500,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2658,"change":66,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2658},"2025-05-27",38.79,39.28,38.28,2.37,428700,{"date":2734,"open":2735,"high":2736,"low":2735,"close":2737,"change":237,"percent_change":1493,"volume":2738,"transactions":9,"vwap":2737},"2025-05-23",37.46,38.295,38,358800,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":1285,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2744},"2025-05-22",37.58,38.23,37.16,38.099998,1.17,416500,{"date":2748,"open":2749,"high":2708,"low":2750,"close":2751,"change":1241,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2751},"2025-05-21",38.14,37.6,37.66,-2.54,368600,{"date":2755,"open":2709,"high":2756,"low":2757,"close":2758,"change":758,"percent_change":693,"volume":2759,"transactions":9,"vwap":2758},"2025-05-20",39.13,38.58,38.64,278400,{"date":2761,"open":2762,"high":2665,"low":2763,"close":2764,"change":1138,"percent_change":1475,"volume":2765,"transactions":9,"vwap":2764},"2025-05-19",38.86,38.66,39.07,224300,{"date":2767,"open":2768,"high":2696,"low":2703,"close":2769,"change":2645,"percent_change":2536,"volume":2770,"transactions":9,"vwap":2769},"2025-05-16",39.61,39.22,478400,{"date":2772,"open":2773,"high":2774,"low":2716,"close":2775,"change":783,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2775},"2025-05-15",38.3,40.080002,39.8,3.92,596200,{"date":2779,"open":2758,"high":2758,"low":2780,"close":2773,"change":2781,"percent_change":507,"volume":2782,"transactions":9,"vwap":2773},"2025-05-14",37.3,-0.2,707900,{"date":2784,"open":2657,"high":2642,"low":2785,"close":2786,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2786},"2025-05-13",38.38,38.5,-0.87,-2.21,647800,{"date":2791,"open":2757,"high":2550,"low":2792,"close":2644,"change":387,"percent_change":2335,"volume":2793,"transactions":9,"vwap":2644},"2025-05-12",38.315,613800,{"date":2795,"open":2796,"high":2775,"low":2797,"close":2798,"change":477,"percent_change":1919,"volume":2799,"transactions":9,"vwap":2798},"2025-05-09",39.18,38.645,38.82,392000,{"date":2801,"open":2641,"high":2802,"low":2803,"close":2804,"change":1728,"percent_change":2499,"volume":2805,"transactions":9,"vwap":2804},"2025-05-08",40.19,38.65,39.39,678300,{"date":2807,"open":2808,"high":2809,"low":2737,"close":2810,"change":1366,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2810},"2025-05-07",38.45,40.115,39.19,-4.2,948500,{"date":2814,"open":2602,"high":2815,"low":2816,"close":2817,"change":1728,"percent_change":52,"volume":2818,"transactions":9,"vwap":2817},"2025-05-06",41.31,39.765,40.91,670800,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2824},"2025-05-05",42.09,42.28,40.63,40.71,-1.18,-2.82,623600,{"date":2829,"open":2830,"high":2831,"low":2830,"close":2596,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2596},"2025-05-02",40.845,42.135,1.14,2.8,571900,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2787,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2840},"2025-05-01",41.77,42.75,40.7,40.75,-2.09,579800,{"date":2844,"open":2548,"high":2837,"low":2526,"close":2845,"change":2846,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2845},"2025-04-30",41.62,-0.47,-1.12,385500,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2821,"change":2854,"percent_change":1041,"volume":2855,"transactions":9,"vwap":2821},"2025-04-29",42.049999,42.95,41.13,-0.14,684400,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":2862,"percent_change":927,"volume":2863,"transactions":9,"vwap":2861},"2025-04-28",42.21,43.014999,41.33,42.23,0.27,655300,{"date":2865,"open":2866,"high":2867,"low":2823,"close":2868,"change":2869,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2868},"2025-04-25",42.57,42.83,41.96,-1.11,-2.58,417800,{"date":2873,"open":2556,"high":2874,"low":2875,"close":2876,"change":2432,"percent_change":840,"volume":2877,"transactions":9,"vwap":2876},"2025-04-24",43.19,42.24,43.07,359900,{"date":2879,"open":2571,"high":2880,"low":2881,"close":2573,"change":638,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2573},"2025-04-23",44.080002,41.52,2.23,396000,{"date":179,"open":2489,"high":2885,"low":2497,"close":2837,"change":1750,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2837},42.45,1.04,292900]