[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BWMN":3,"homepage-market-summary":30,"stock-historical-BWMN":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BWMN","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},"Bowman Consulting Group Ltd. Common Stock","Nasdaq",null,"SERVICES-MANAGEMENT CONSULTING SERVICES","Bowman Consulting Group Ltd is a professional services firm delivering engineering solutions to customers who own, develop, and maintain the built environment. It provides planning, engineering, construction management, commissioning, environmental consulting, geospatial, survey, land procurement, and other technical services to customers operating in a diverse set of end markets. Its services include Civil & Site Engineering, Transportation Engineering, MEP Engineering, Commissioning & Energy Efficiency, Energy Services, Water\u002FWastewater, Fire Protection, Construction Management, Survey\u002FGeospatial, Environmental Consulting, Structural Engineering, Land Procurement & Right-of-Way, Landscape and Architecture\u002FPlanning.","2,300","Reston, VA",false,{"close":16,"open":17,"high":18,"low":16,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},42.6,42.61,42.64,42.59,0.01,0.02,188645.082531,3131,42.6073,45.83,25.07,188825.85845403187,84.4,1358,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},21.15,167190,61024190.471962,97.13,"2025-04-22",[182,183,191,199,207,214,222,229,235,244,252,258,264,269,277,285,294,300,305,313,320,326,331,336,341,346,351,355,360,367,373,378,383,390,399,410,418,425,432,440,451,462,473,482,493,503,512,523,534,545,556,567,578,589,599,607,612,619,625,634,641,649,656,665,673,681,689,697,703,711,718,726,734,742,751,759,767,775,784,793,801,809,817,823,830,839,848,854,862,870,875,883,888,896,903,910,917,924,932,940,947,956,963,972,981,989,995,1000,1008,1016,1021,1028,1034,1041,1048,1056,1063,1071,1078,1086,1092,1100,1106,1114,1122,1130,1137,1144,1151,1159,1167,1176,1184,1192,1200,1209,1216,1223,1231,1238,1245,1252,1260,1267,1276,1281,1288,1296,1304,1312,1320,1328,1334,1342,1349,1356,1361,1369,1377,1384,1391,1399,1406,1412,1420,1428,1433,1440,1447,1456,1464,1473,1481,1488,1494,1501,1508,1516,1524,1531,1538,1546,1553,1559,1565,1571,1578,1586,1592,1598,1605,1612,1618,1623,1629,1637,1643,1651,1658,1666,1672,1678,1684,1691,1698,1705,1711,1717,1726,1730,1737,1744,1751,1758,1763,1771,1776,1782,1787,1791,1797,1802,1808,1814,1817,1825,1832,1840,1849,1856,1864,1871,1877,1884,1891,1898,1905,1910,1918,1926,1934,1942,1950,1959,1965,1970,1978,1983,1992,1999,2007,2013,2020,2027,2032,2037,2043,2048,2055,2063,2068,2075,2081,2087,2092,2097,2101,2108,2115,2121,2128,2134,2142,2149,2155,2161,2166,2173,2181,2188,2194,2201,2208,2217,2225,2231,2238,2246,2255,2261,2269,2276,2281,2287,2292,2297,2303,2309,2314,2322,2326,2333,2338,2344,2349,2355,2361,2366,2372,2378,2386,2390,2396,2401,2407,2413,2419,2423,2428,2433,2438,2444,2451,2457,2463,2469,2473,2479,2484,2490,2495,2501,2507,2510,2516,2524,2528,2536,2542,2548,2557,2565,2570,2575,2583,2588,2593,2600,2606,2613,2619,2625,2630,2634,2640,2647,2654,2661,2669,2677,2684,2690,2697,2704,2712],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":18,"high":185,"low":19,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",42.655,-0.05,-0.12,655703.240398,6541,42.6252,{"date":192,"open":16,"high":193,"low":16,"close":18,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",42.65,0.05,0.12,504828.583728,4526,42.6331,{"date":200,"open":16,"high":201,"low":202,"close":19,"change":203,"percent_change":186,"volume":204,"transactions":205,"vwap":206},"2026-09-29",42.66,42.58,-0.02,414017.946844,4702,42.6121,{"date":208,"open":202,"high":193,"low":202,"close":17,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",0.04,0.09,602896.718218,6626,42.607,{"date":215,"open":16,"high":216,"low":217,"close":218,"change":20,"percent_change":21,"volume":219,"transactions":220,"vwap":221},"2026-09-25",42.62,42.56,42.57,223438.3441,3564,42.5749,{"date":223,"open":224,"high":16,"low":224,"close":217,"change":225,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-24",42.55,0,182202.681232,3591,42.5767,{"date":230,"open":224,"high":17,"low":231,"close":217,"change":225,"percent_change":225,"volume":232,"transactions":233,"vwap":234},"2026-09-23",42.54,648648.012418,4447,42.5562,{"date":236,"open":224,"high":237,"low":238,"close":217,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-22",42.63,42.5,0.11,0.26,508441.318126,5231,42.5757,{"date":245,"open":246,"high":247,"low":248,"close":248,"change":112,"percent_change":203,"volume":249,"transactions":250,"vwap":251},"2026-09-21",42.47,42.51,42.45,352644.55205,4036,42.4752,{"date":253,"open":248,"high":247,"low":248,"close":254,"change":225,"percent_change":225,"volume":255,"transactions":256,"vwap":257},"2026-09-18",42.46,344634.5447,3989,42.4768,{"date":259,"open":224,"high":224,"low":260,"close":254,"change":225,"percent_change":225,"volume":261,"transactions":262,"vwap":263},"2026-09-17",42.44,442892.150919,3903,42.4977,{"date":265,"open":224,"high":224,"low":248,"close":254,"change":225,"percent_change":225,"volume":266,"transactions":267,"vwap":268},"2026-09-16",285557.962389,4504,42.4829,{"date":270,"open":248,"high":271,"low":248,"close":254,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-15",42.53,0.03,0.07,266664.361251,4196,42.4907,{"date":278,"open":246,"high":279,"low":280,"close":281,"change":20,"percent_change":21,"volume":282,"transactions":283,"vwap":284},"2026-09-14",42.52,42.39,42.43,353828.415672,4670,42.4626,{"date":286,"open":202,"high":202,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-11",42.41,42.42,-0.09,-0.21,269099.989041,4594,42.4973,{"date":295,"open":231,"high":16,"low":247,"close":247,"change":296,"percent_change":289,"volume":297,"transactions":298,"vwap":299},"2026-09-10",-0.04,354966.5484,5564,42.5269,{"date":301,"open":217,"high":16,"low":271,"close":224,"change":203,"percent_change":186,"volume":302,"transactions":303,"vwap":304},"2026-09-09",230300.902384,3738,42.5529,{"date":306,"open":216,"high":307,"low":271,"close":218,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-08",42.95,0.14,0.33,285636.591123,4820,42.5752,{"date":314,"open":16,"high":16,"low":281,"close":281,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-04",-0.18,-0.42,245274.795417,4270,42.4924,{"date":321,"open":17,"high":322,"low":19,"close":17,"change":20,"percent_change":21,"volume":323,"transactions":324,"vwap":325},"2026-09-03",43.135,242161.328443,3440,42.6038,{"date":327,"open":16,"high":237,"low":19,"close":16,"change":225,"percent_change":225,"volume":328,"transactions":329,"vwap":330},"2026-09-02",246941.242438,4413,42.6056,{"date":332,"open":217,"high":237,"low":279,"close":16,"change":20,"percent_change":21,"volume":333,"transactions":334,"vwap":335},"2026-09-01",255070.94324,4280,42.6018,{"date":337,"open":231,"high":216,"low":231,"close":19,"change":20,"percent_change":21,"volume":338,"transactions":339,"vwap":340},"2026-08-31",283322.416712,4732,42.5905,{"date":342,"open":271,"high":202,"low":247,"close":202,"change":107,"percent_change":308,"volume":343,"transactions":344,"vwap":345},"2026-08-28",216269.780795,3490,42.5479,{"date":347,"open":271,"high":202,"low":238,"close":279,"change":225,"percent_change":225,"volume":348,"transactions":349,"vwap":350},"2026-08-27",180102.312306,3622,42.533,{"date":352,"open":279,"high":218,"low":254,"close":279,"change":112,"percent_change":203,"volume":353,"transactions":250,"vwap":354},"2026-08-26",297588.040427,42.5193,{"date":356,"open":247,"high":16,"low":238,"close":271,"change":225,"percent_change":225,"volume":357,"transactions":358,"vwap":359},"2026-08-25",253730.473994,4232,42.5323,{"date":361,"open":231,"high":19,"low":246,"close":271,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-24",-0.08,-0.19,280021.000374,5718,42.5434,{"date":368,"open":248,"high":237,"low":369,"close":17,"change":107,"percent_change":308,"volume":370,"transactions":371,"vwap":372},"2026-08-21",42.36,352101.256561,6435,42.5643,{"date":374,"open":231,"high":18,"low":254,"close":224,"change":225,"percent_change":225,"volume":375,"transactions":376,"vwap":377},"2026-08-20",422358.151033,7099,42.5585,{"date":379,"open":248,"high":18,"low":248,"close":224,"change":21,"percent_change":194,"volume":380,"transactions":381,"vwap":382},"2026-08-19",432496.232942,5505,42.5466,{"date":384,"open":385,"high":271,"low":385,"close":271,"change":386,"percent_change":147,"volume":387,"transactions":388,"vwap":389},"2026-08-18",42.31,0.16,362901.873382,6105,42.4534,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":273,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-17",42.25,42.4,42.37,0.17,270456.815559,5106,42.3422,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-14",42.26,42.35,42.15,42.3,0.1,0.24,1258306.298792,9464,42.1894,{"date":411,"open":412,"high":260,"low":413,"close":414,"change":203,"percent_change":186,"volume":415,"transactions":416,"vwap":417},"2026-08-13",42.22,42.19,42.2,848580.76779,8978,42.2944,{"date":419,"open":402,"high":393,"low":414,"close":412,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-12",-0.15,-0.35,794188.302029,9963,42.2669,{"date":426,"open":393,"high":427,"low":428,"close":394,"change":186,"percent_change":187,"volume":429,"transactions":430,"vwap":431},"2026-08-11",42.49,42.34,1283168.961129,17259,42.3979,{"date":433,"open":402,"high":238,"low":434,"close":288,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-10",42.17,15.19,55.78,3060452.717726,28756,42.332,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-07",27.33,27.66,26.8775,27.23,0.28,1.04,131937.573011,4198,27.331,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-06",26.97,27.565,26.825,26.95,-0.03,-0.11,111500.816533,3456,26.9939,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-05",27.77,27.86,26.76,26.98,-0.76,-2.74,87800.93905,3406,27.1151,{"date":474,"open":475,"high":476,"low":477,"close":475,"change":309,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-04",27.74,28.1217,27.52,1.2,114027.487827,3235,27.7635,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-03",27.11,27.75,26.62,27.41,0.56,2.09,250745.014868,5334,27.2872,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":46,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-31",25.91,27.03,25.8,26.85,3.87,142905.675753,3860,26.6823,{"date":504,"open":505,"high":506,"low":497,"close":507,"change":362,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-30",26.29,26.505,25.85,-0.31,104437.090642,3748,26.0339,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-29",26.36,28.48,25.58,25.93,-0.515,-1.95,231368.645883,5516,26.0438,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-28",26.22,26.83,25.15,26.445,0.215,0.82,189640.586224,4990,26.286,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-27",26.25,26.3,25.34,26.23,0.275,1.06,116328.330747,2980,25.944,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-24",26.49,26.665,25.61,25.955,-0.415,-1.57,150331.321642,3163,25.952,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-23",26.39,26.75,26.045,26.37,-0.4,-1.49,117776.078852,3082,26.2937,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-22",26.19,27.68,26.07,26.77,0.37,1.4,197584.228621,5327,26.8858,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-21",25.95,26.415,25.72,26.4,0.44,1.69,134726.449252,3480,26.1986,{"date":590,"open":591,"high":592,"low":26,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-20",25.42,26.38,25.96,0.65,2.57,231482.576444,5483,25.651,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":73,"percent_change":605,"volume":606,"transactions":9,"vwap":604},"2026-07-17",26.049999,26.625,25.27,25.31,-4.09,191100,{"date":608,"open":569,"high":609,"low":610,"close":558,"change":112,"percent_change":296,"volume":611,"transactions":9,"vwap":558},"2026-07-16",26.6,25.99,200600,{"date":613,"open":614,"high":442,"low":615,"close":583,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":583},"2026-07-15",27.19,25.75,-0.79,-2.91,196000,{"date":620,"open":621,"high":622,"low":623,"close":614,"change":195,"percent_change":584,"volume":624,"transactions":9,"vwap":614},"2026-07-14",27.39,28.15,27.125,101200,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-07-13",27.83,28.33,26.99,27.07,-0.85,-3.04,112800,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":20,"percent_change":209,"volume":640,"transactions":9,"vwap":639},"2026-07-10",27.97,29.49,27.65,27.92,101900,{"date":642,"open":643,"high":644,"low":570,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-07-09",28.21,28.41,27.91,-0.2,-0.71,104500,{"date":650,"open":651,"high":515,"low":652,"close":651,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":651},"2026-07-08",28.11,27.63,-0.26,-0.92,89300,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-07",29.44,29.56,28.1,28.37,-1.07,-3.63,74300,{"date":666,"open":667,"high":668,"low":669,"close":658,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":658},"2026-07-06",28.76,29.713,28.69,0.755,2.63,74500,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":210,"volume":680,"transactions":9,"vwap":678},"2026-07-02",28.87,29.92,28.525,28.685,0.025,174900,{"date":682,"open":683,"high":684,"low":644,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-01",29.059999,29.17,28.66,-0.54,-1.85,137100,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":562,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-06-30",29.48,30,28.96,29.2,-1.35,127500,{"date":698,"open":676,"high":692,"low":699,"close":700,"change":701,"percent_change":662,"volume":702,"transactions":9,"vwap":700},"2026-06-29",29.16,29.6,-0.32,155000,{"date":704,"open":705,"high":706,"low":707,"close":676,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":676},"2026-06-26",29.14,29.99,28.9,0.68,2.33,437100,{"date":712,"open":713,"high":691,"low":714,"close":715,"change":716,"percent_change":594,"volume":717,"transactions":9,"vwap":715},"2026-06-25",28.98,28.23,29.24,0.19,230700,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":508,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-06-24",29.75,29.86,28.775,29.049999,-1.06,195400,{"date":727,"open":728,"high":729,"low":685,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-23",29.26,29.65,29.36,-0.29,-0.98,218500,{"date":735,"open":736,"high":737,"low":738,"close":729,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":729},"2026-06-22",30.15,30.79,29.43,-0.53,-1.76,103700,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-18",31.17,31.23,29.83,30.18,-0.27,-0.89,268400,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":749,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-06-17",31.3,31.722,30.32,30.45,-2.84,121300,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":468,"volume":766,"transactions":9,"vwap":764},"2026-06-16",31.58,32.049999,31.059999,31.34,-0.24,105100,{"date":768,"open":769,"high":770,"low":771,"close":761,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":761},"2026-06-15",31.47,32.19,31.084999,0.51,1.64,92400,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-12",31.81,32,31,31.07,-0.45,-1.43,70000,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-11",30.87,31.73,30.265,31.52,0.89,2.91,110100,{"date":794,"open":795,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-10",32.44,30.59,30.63,-1.61,-4.99,100400,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":458,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-09",32.74,33.35,31.5,32.24,-0.34,113500,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":289,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-08",32.82,33.25,32.23,32.35,-0.28,91700,{"date":818,"open":819,"high":819,"low":820,"close":795,"change":815,"percent_change":821,"volume":822,"transactions":9,"vwap":795},"2026-06-05",32.72,32.17,-0.86,64900,{"date":824,"open":825,"high":826,"low":827,"close":819,"change":828,"percent_change":81,"volume":829,"transactions":9,"vwap":819},"2026-06-04",32.080002,32.93,31.96,0.98,104100,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-03",32.51,32.69,31.59,31.74,-0.78,-2.4,106100,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-02",32.0099983,32.55,31.65,32.52,0.76,2.39,107400,{"date":849,"open":850,"high":762,"low":779,"close":851,"change":852,"percent_change":38,"volume":853,"transactions":9,"vwap":851},"2026-06-01",31.09,31.76,0.23,83200,{"date":855,"open":856,"high":811,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-05-29",32.71,31.36,31.53,-1.26,-3.84,137500,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":290,"volume":869,"transactions":9,"vwap":867},"2026-05-28",32.81,33.11,31.93,32.79,-0.07,80900,{"date":871,"open":826,"high":872,"low":819,"close":873,"change":122,"percent_change":874,"volume":838,"transactions":9,"vwap":873},"2026-05-27",33.78,32.86,0.77,{"date":876,"open":778,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-05-26",32.76,31.935,32.61,0.88,2.77,130000,{"date":884,"open":885,"high":778,"low":886,"close":787,"change":594,"percent_change":489,"volume":887,"transactions":9,"vwap":787},"2026-05-22",31.12,31.030001,99800,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":239,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-05-21",30.55,31.32,30.33,31.08,0.36,96400,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":142,"percent_change":447,"volume":902,"transactions":9,"vwap":901},"2026-05-20",30.68,31.27,30.49,30.97,161300,{"date":904,"open":886,"high":905,"low":906,"close":907,"change":749,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-05-19",31.25,30.41,30.65,-2.82,109500,{"date":911,"open":753,"high":912,"low":913,"close":914,"change":147,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-05-18",31.82,31.19,31.54,1.22,128900,{"date":918,"open":919,"high":919,"low":779,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-15",32.28,31.16,-1.72,-5.23,114500,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":127,"volume":931,"transactions":9,"vwap":929},"2026-05-14",32.87,33.61,32.31,32.88,0.13,163600,{"date":933,"open":934,"high":935,"low":827,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-13",33.060001,33.47,32.75,-0.61,-1.83,137600,{"date":941,"open":942,"high":942,"low":943,"close":944,"change":647,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-12",33.88,32.98,33.36,-2.08,125900,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-11",34.52,35.35,34.049999,34.07,-0.7,-2.01,151100,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":21,"percent_change":107,"volume":962,"transactions":9,"vwap":961},"2026-05-08",35.24,35.95,34.51,34.77,213900,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-07",36.12,37.52,34.19,34.75,-1.05,-2.93,132400,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-06",34.43,35.84,32.205,35.8,1.8,5.29,222500,{"date":982,"open":983,"high":984,"low":983,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-05",32.57,34.029999,34,1.53,4.71,140700,{"date":990,"open":877,"high":991,"low":992,"close":993,"change":731,"percent_change":749,"volume":994,"transactions":9,"vwap":993},"2026-05-04",33.125,31.88,32.47,76800,{"date":996,"open":997,"high":934,"low":843,"close":877,"change":478,"percent_change":998,"volume":999,"transactions":9,"vwap":877},"2026-05-01",31.7,3.8,133700,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":541,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-04-30",30.5,31.6,30.4,31.56,3.48,124100,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1002,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1002},"2026-04-29",30.71,31.67,30.35,-0.58,-1.87,108400,{"date":1017,"open":1018,"high":1019,"low":907,"close":893,"change":112,"percent_change":457,"volume":1020,"transactions":9,"vwap":893},"2026-04-28",30.94,31.14,90700,{"date":1022,"open":1023,"high":1024,"low":1018,"close":850,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":850},"2026-04-27",31.64,31.86,-0.77,-2.42,48700,{"date":1029,"open":899,"high":820,"low":1030,"close":1024,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1024},"2026-04-24",31.235,0.41,1.3,60600,{"date":1035,"open":1036,"high":834,"low":900,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-23",30.81,31.45,0.55,1.78,81400,{"date":1042,"open":905,"high":1043,"low":1044,"close":1045,"change":646,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-04-22",31.425,30.25,30.9,-0.64,100700,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":508,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-04-21",31.48,32.36,31.065001,31.1,-0.99,125500,{"date":1057,"open":912,"high":827,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-20",31.28,31.41,-0.41,-1.29,90200,{"date":1064,"open":1065,"high":1066,"low":1067,"close":912,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":912},"2026-04-17",31.75,32.27,31.57,0.92,2.98,93500,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1045,"change":749,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1045},"2026-04-16",31.66,31.9,30.8,-2.8,70600,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-15",32.15,31.49,31.79,-0.115,-0.36,90900,{"date":1087,"open":1081,"high":1088,"low":1059,"close":1089,"change":1090,"percent_change":978,"volume":1091,"transactions":9,"vwap":1089},"2026-04-14",32.2,31.905,0.565,91000,{"date":1093,"open":1094,"high":1095,"low":1096,"close":764,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":764},"2026-04-13",30.72,31.39,30.505,0.53,1.72,82600,{"date":1101,"open":850,"high":1102,"low":1103,"close":1036,"change":815,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1036},"2026-04-10",31.44,30.641,-0.9,41500,{"date":1107,"open":1108,"high":1109,"low":1110,"close":850,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":850},"2026-04-09",30.39,31.11,30.27,0.46,1.5,70500,{"date":1115,"open":1116,"high":1117,"low":1118,"close":797,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":797},"2026-04-08",31.040001,31.55,30.34,0.93,3.13,104200,{"date":1123,"open":1124,"high":756,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-07",29.33,28.64,29.7,0.18,0.61,105400,{"date":1131,"open":691,"high":1132,"low":683,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-06",29.82,29.52,-0.13,-0.44,100800,{"date":1138,"open":1139,"high":1140,"low":1141,"close":729,"change":308,"percent_change":1142,"volume":1143,"transactions":9,"vwap":729},"2026-04-02",28.95,29.98,28.53,0.47,95400,{"date":1145,"open":1125,"high":1146,"low":1125,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-01",30.21,29.51,1.07,3.76,114000,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-31",28.47,27.6,28.44,0.54,1.94,175029,{"date":1160,"open":1161,"high":1162,"low":638,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-03-30",28.67,28.68,27.9,-0.73,-2.55,159927,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-27",28.61,29.11,28.201,28.63,-0.14,-0.49,147000,{"date":1177,"open":1133,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-26",30.14,28.13,28.77,-0.91,-3.07,126100,{"date":1185,"open":1147,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-25",29.877,29.13,29.68,0.39,1.33,129800,{"date":1193,"open":1194,"high":1195,"low":1170,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-24",29.58,30.515,29.29,-0.8,-2.66,147800,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-23",28.08,30.69,27.8,30.09,3.03,11.2,415400,{"date":1210,"open":1211,"high":1212,"low":593,"close":1213,"change":573,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-20",26.81,27.505,27.059999,1.39,1260200,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":112,"percent_change":296,"volume":1222,"transactions":9,"vwap":1221},"2026-03-19",26.35,27.030001,26.014999,26.69,232200,{"date":1224,"open":484,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-18",27.54,26.46,26.7,-0.84,-3.05,190200,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1225,"change":363,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1225},"2026-03-17",27.93,28.165,27.115,-0.69,117100,{"date":1239,"open":644,"high":1240,"low":1241,"close":1242,"change":731,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-03-16",28.7,27.49,27.73,-1.03,140100,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":836,"volume":1251,"transactions":9,"vwap":1249},"2026-03-13",28.52,27.36,28.02,-0.22,167800,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":945,"volume":1259,"transactions":9,"vwap":1257},"2026-03-12",28.35,28.55,27.64,28.24,-0.6,204900,{"date":1261,"open":1262,"high":1263,"low":651,"close":1264,"change":186,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-11",28.91,29.09,28.84,-0.17,168200,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-10",29.69,30.1,28.6,28.89,-1.15,-3.83,282800,{"date":1277,"open":1155,"high":1278,"low":651,"close":1279,"change":874,"percent_change":671,"volume":1280,"transactions":9,"vwap":1279},"2026-03-09",30.08,30.040001,235800,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1285,"change":1286,"percent_change":1119,"volume":1287,"transactions":9,"vwap":1285},"2026-03-06",27.44,29.475,29.27,0.27,283700,{"date":1289,"open":1290,"high":805,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-05",30.76,28.45,29,-3.94,-11.96,235700,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":573,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-04",32.92,33.27,32.38,32.94,1.14,102600,{"date":1305,"open":1306,"high":1307,"low":1308,"close":983,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":983},"2026-03-03",32.48,32.8,31.43,-0.67,-2.02,117000,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":749,"volume":1319,"transactions":9,"vwap":1317},"2026-03-02",33.099998,33.715,32.998,33.24,-0.3,150000,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":895,"transactions":9,"vwap":1325},"2026-02-27",33.41,33.69,32.425,33.54,-0.38,-1.12,{"date":1329,"open":865,"high":1330,"low":1331,"close":1330,"change":1332,"percent_change":671,"volume":1333,"transactions":9,"vwap":1330},"2026-02-26",33.92,32.515,0.87,126000,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1157,"volume":1341,"transactions":9,"vwap":1339},"2026-02-25",32.78,33.09,32.029999,33.049999,0.63,55600,{"date":1343,"open":1080,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":67,"volume":1348,"transactions":9,"vwap":1346},"2026-02-24",32.545,31.835,32.42,0.29,103500,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1061,"percent_change":1355,"volume":1121,"transactions":9,"vwap":1354},"2026-02-23",33.5,33.7,31.668,32.13,-3.86,{"date":1357,"open":1325,"high":1358,"low":873,"close":1359,"change":457,"percent_change":289,"volume":1360,"transactions":9,"vwap":1359},"2026-02-20",33.755,33.42,68200,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1068,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-02-19",32.7,33.52,32.195,33.45,2.83,112500,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":562,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-02-18",32.84,33.26,32.25,32.53,-1.21,163800,{"date":1378,"open":1379,"high":942,"low":1380,"close":826,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":826},"2026-02-17",32.37,30.48,-0.83,-2.46,149900,{"date":1385,"open":1372,"high":974,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-02-13",33.19,33.76,0.58,1.75,88700,{"date":1392,"open":975,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-12",36.15,33.16,33.18,-2.47,-6.93,94300,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":225,"percent_change":225,"volume":1405,"transactions":9,"vwap":1404},"2026-02-11",36.23,36.67,35.28,35.65,75000,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1404,"change":187,"percent_change":807,"volume":1411,"transactions":9,"vwap":1404},"2026-02-10",35.83,36.54,35.52,65200,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":584,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-02-09",35.55,36.42,35.47,35.77,1.25,57200,{"date":1421,"open":1422,"high":1423,"low":984,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-06",34.16,35.43,35.33,1.79,5.34,131800,{"date":1429,"open":944,"high":1430,"low":1301,"close":1325,"change":203,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1325},"2026-02-05",33.87,-0.06,132900,{"date":1434,"open":1435,"high":1436,"low":929,"close":1437,"change":1174,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-02-04",34.37,34.44,33.56,-1.44,169300,{"date":1441,"open":1442,"high":1443,"low":1444,"close":951,"change":739,"percent_change":1445,"volume":1446,"transactions":9,"vwap":951},"2026-02-03",34.82,35.3,33.405,-1.53,104300,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-02",34.84,35.145,34.31,34.58,-0.25,-0.72,146800,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":53,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-01-30",34.080002,35,33.37,34.83,1.43,150100,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-01-29",33.77,34.41,33.13,34.34,0.67,1.99,250300,{"date":1474,"open":1475,"high":1476,"low":944,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-01-28",34.94,35.07,33.67,-1.17,-3.36,111400,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1449,"change":1174,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1449},"2026-01-27",35.54,35.89,34.71,-1.39,99700,{"date":1489,"open":1490,"high":1491,"low":1435,"close":1424,"change":1258,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1424},"2026-01-26",35.79,36.765,-1.67,115800,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1498,"change":821,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-01-23",36.81,35.63,35.93,-2.34,86800,{"date":1502,"open":1498,"high":1503,"low":1498,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-01-22",37.5,36.79,1.09,3.05,130400,{"date":1509,"open":1497,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-01-21",36.526,34.74,35.7,0.22,0.62,130500,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1061,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-01-20",36.34,36.64,35.15,35.48,-3.51,83400,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1514,"percent_change":1098,"volume":1530,"transactions":9,"vwap":1529},"2026-01-16",36.26,37.42,36.11,36.77,116300,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1393,"change":1536,"percent_change":1135,"volume":1537,"transactions":9,"vwap":1393},"2026-01-15",36.5,37.060001,35.71,-0.16,115600,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1471,"volume":1545,"transactions":9,"vwap":1543},"2026-01-14",35.69,36.48,34.755,36.31,0.71,126700,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":731,"percent_change":1552,"volume":1507,"transactions":9,"vwap":1551},"2026-01-13",36.3,36.6,35.19,35.6,-0.81,{"date":1554,"open":1555,"high":1556,"low":967,"close":1484,"change":1148,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1484},"2026-01-12",34.46,36,3.07,92900,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1442,"change":194,"percent_change":308,"volume":1564,"transactions":9,"vwap":1442},"2026-01-09",34.56,35.080002,33.98,137700,{"date":1566,"open":1567,"high":1520,"low":1568,"close":961,"change":420,"percent_change":1569,"volume":1570,"transactions":9,"vwap":961},"2026-01-08",34.66,34.4,-0.43,120300,{"date":1572,"open":1573,"high":1521,"low":1574,"close":1575,"change":765,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-01-07",35.060001,34.39,34.92,-0.68,103400,{"date":1579,"open":1580,"high":1581,"low":944,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-06",34.55,35.44,35.16,0.42,1.21,126300,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1511,"change":1332,"percent_change":595,"volume":1591,"transactions":9,"vwap":1511},"2026-01-05",33.97,35.393,33.9,140300,{"date":1593,"open":1594,"high":1430,"low":1595,"close":1430,"change":1596,"percent_change":595,"volume":1597,"transactions":9,"vwap":1430},"2026-01-02",33.29,32.91,0.85,135700,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1602,"change":1164,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-12-31",33.83,32.89,33.02,-2.16,87700,{"date":1606,"open":1422,"high":1607,"low":1608,"close":1609,"change":1060,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-12-30",34.2,33.655,33.75,-1.2,70300,{"date":1613,"open":1485,"high":1614,"low":1615,"close":1422,"change":1135,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1422},"2025-12-29",34.99,34.12,-1.27,94100,{"date":1619,"open":1620,"high":961,"low":985,"close":1621,"change":239,"percent_change":142,"volume":1622,"transactions":9,"vwap":1621},"2025-12-26",34.38,34.6,71900,{"date":1624,"open":1449,"high":1625,"low":1626,"close":1627,"change":1173,"percent_change":562,"volume":1628,"transactions":9,"vwap":1627},"2025-12-24",34.97,34.21,34.49,58000,{"date":1630,"open":1631,"high":1575,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2025-12-23",33.68,33.6,34.63,0.75,2.21,147700,{"date":1638,"open":1639,"high":1459,"low":1640,"close":942,"change":573,"percent_change":1641,"volume":1642,"transactions":9,"vwap":942},"2025-12-22",33.81,33.66,1.1,128600,{"date":1644,"open":1581,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2025-12-19",35.94,33.32,33.51,-2.06,-5.79,303000,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1655,"change":530,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-12-18",34.85,36.4,35.57,2.36,226000,{"date":1659,"open":1660,"high":1661,"low":1662,"close":968,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":968},"2025-12-17",36.13,36.635,34.65,-1.38,-3.82,194800,{"date":1667,"open":1551,"high":1668,"low":1551,"close":1660,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1660},"2025-12-16",36.59,0.3,0.84,109300,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1408,"change":1326,"percent_change":969,"volume":1677,"transactions":9,"vwap":1408},"2025-12-15",36.38,37.195,35.705,171900,{"date":1679,"open":1541,"high":1680,"low":1535,"close":1681,"change":748,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-12-12",37.049999,36.21,-0.74,149500,{"date":1685,"open":975,"high":1686,"low":1687,"close":1541,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1541},"2025-12-11",36.82,35.665,0.69,1.93,126500,{"date":1692,"open":1477,"high":1693,"low":1694,"close":1490,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1490},"2025-12-10",36.49,33.15,2.24,6.68,248900,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1702,"change":38,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-12-09",33.28,34.64,33.55,2.22,181100,{"date":1706,"open":1707,"high":1633,"low":1363,"close":811,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":811},"2025-12-08",33.64,-0.55,-1.65,93100,{"date":1712,"open":1497,"high":1713,"low":804,"close":1460,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1460},"2025-12-05",36.385,-2.12,-5.97,136700,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-12-04",35.049999,35.81,34.725,35.49,0.34,0.97,131500,{"date":1727,"open":1728,"high":1729,"low":951,"close":1520,"change":1111,"percent_change":1190,"volume":741,"transactions":9,"vwap":1520},"2025-12-03",34.67,35.99,{"date":1731,"open":1732,"high":1733,"low":1567,"close":1734,"change":937,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-12-02",35.82,35.9,34.69,-1.73,107800,{"date":1738,"open":1739,"high":1740,"low":942,"close":1443,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1443},"2025-12-01",35.59,35.97,-0.88,-2.43,101700,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":930,"percent_change":894,"volume":1750,"transactions":9,"vwap":1749},"2025-11-28",36.099998,36.535,35.86,36.18,117300,{"date":1752,"open":1653,"high":1753,"low":1435,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-11-26",36.07,36.049999,1.17,3.35,116200,{"date":1759,"open":1436,"high":1760,"low":951,"close":1761,"change":1128,"percent_change":1039,"volume":1762,"transactions":9,"vwap":1761},"2025-11-25",34.95,34.88,85900,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":67,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-11-24",33.39,34.48,33.324,34.27,2.7,135100,{"date":1772,"open":1306,"high":1466,"low":1379,"close":1460,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1460},"2025-11-21",0.86,2.65,159200,{"date":1777,"open":1778,"high":1779,"low":1780,"close":832,"change":739,"percent_change":1781,"volume":1237,"transactions":9,"vwap":832},"2025-11-20",33.59,34.375,32.455,-1.6,{"date":1783,"open":1352,"high":1451,"low":826,"close":1784,"change":1046,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-11-19",33.040001,-1.9,128200,{"date":1788,"open":1602,"high":1789,"low":1602,"close":1631,"change":239,"percent_change":309,"volume":1790,"transactions":9,"vwap":1631},"2025-11-18",34.57,122600,{"date":1792,"open":960,"high":1417,"low":935,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-11-17",33.57,-1,-2.89,159400,{"date":1798,"open":1647,"high":1799,"low":1800,"close":1789,"change":1031,"percent_change":478,"volume":1801,"transactions":9,"vwap":1789},"2025-11-14",34.73,32.56,170400,{"date":1803,"open":1804,"high":1805,"low":985,"close":1422,"change":1806,"percent_change":1499,"volume":1807,"transactions":9,"vwap":1422},"2025-11-13",34.59,35.235,-0.82,139200,{"date":1809,"open":1662,"high":1810,"low":1662,"close":1811,"change":1812,"percent_change":1813,"volume":1570,"transactions":9,"vwap":1811},"2025-11-12",35.715,34.98,0.21,0.6,{"date":1815,"open":961,"high":1655,"low":1640,"close":961,"change":406,"percent_change":1816,"volume":1266,"transactions":9,"vwap":961},"2025-11-11",0.7,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1471,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-11-10",33.17,35.14,32.96,34.53,6.12,227500,{"date":1826,"open":1590,"high":1555,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-11-07",31.92,32.54,-1.92,-5.57,184200,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1555,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1555},"2025-11-06",42.080002,43.215,34.17,-9.97,-22.44,252800,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-11-05",42.67,45,42.034,44.43,1.91,4.49,188500,{"date":1850,"open":1851,"high":1852,"low":1853,"close":279,"change":1174,"percent_change":1854,"volume":1855,"transactions":9,"vwap":279},"2025-11-04",42.7,43.315,42.0099983,-1.14,94600,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":815,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-11-03",43.45,43.75,42.356,43.0099983,-0.65,62300,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":21,"percent_change":194,"volume":1870,"transactions":9,"vwap":1869},"2025-10-31",43.38,43.49,42.68,43.29,69200,{"date":1872,"open":1873,"high":1874,"low":281,"close":1875,"change":421,"percent_change":1197,"volume":1876,"transactions":9,"vwap":1875},"2025-10-30",43.4,44.07,43.27,59400,{"date":1878,"open":1879,"high":25,"low":1835,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-10-29",43.7,43.62,-0.1,-0.23,152100,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1189,"percent_change":67,"volume":1890,"transactions":9,"vwap":1889},"2025-10-28",43.18,43.892,42.72,43.72,56200,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1454,"percent_change":1897,"volume":1863,"transactions":9,"vwap":1896},"2025-10-27",44.15,44.89,43.24,43.33,-1.63,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":594,"percent_change":1112,"volume":1904,"transactions":9,"vwap":1903},"2025-10-24",44.39,44.47,43.535,44.049999,100600,{"date":1906,"open":271,"high":1907,"low":271,"close":1873,"change":1332,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1873},"2025-10-23",44.14,2.05,110000,{"date":1911,"open":1912,"high":1913,"low":1914,"close":271,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":271},"2025-10-22",43.17,43.46,41.58,-0.57,-1.32,98200,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":316,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-10-21",43.6,43.74,42.525,43.099998,-0.97,78500,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1425,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-10-20",42.27,43.55,41.76,43.52,4.29,74000,{"date":1935,"open":1912,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-10-17",43.36,41.7,41.73,-1.74,-4,72700,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1862,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-10-16",44,44.54,42.969,43.47,-1.47,76100,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-10-15",42.99,44.23,42.835,44.12,1.49,3.5,92600,{"date":1960,"open":1961,"high":1962,"low":1963,"close":237,"change":308,"percent_change":309,"volume":1964,"transactions":9,"vwap":237},"2025-10-14",41.87,43.265,41.29,67400,{"date":1966,"open":217,"high":1967,"low":1968,"close":427,"change":1813,"percent_change":1462,"volume":1969,"transactions":9,"vwap":427},"2025-10-13",43.185,41.83,97200,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":631,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-10-10",42.74,43.37,41.63,41.89,-1.99,99400,{"date":1979,"open":1980,"high":1981,"low":394,"close":1972,"change":701,"percent_change":1682,"volume":1982,"transactions":9,"vwap":1972},"2025-10-09",43.049999,43.43,61700,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-10-08",42,43.2,41.813,43.060001,1.47,3.53,76700,{"date":1993,"open":1994,"high":428,"low":1995,"close":1996,"change":1997,"percent_change":1375,"volume":1998,"transactions":9,"vwap":1996},"2025-10-07",42.09,41.25,41.59,-0.51,73700,{"date":2000,"open":2001,"high":402,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-10-06",41.88,41.31,42.099998,0.64,1.54,89200,{"date":2008,"open":2009,"high":414,"low":2010,"close":2011,"change":731,"percent_change":1236,"volume":2012,"transactions":9,"vwap":2011},"2025-10-03",41.85,41.14,41.46,64700,{"date":2014,"open":193,"high":2015,"low":2016,"close":2017,"change":1197,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-10-02",42.69,41.38,41.75,-1.88,54700,{"date":2021,"open":2022,"high":2023,"low":2024,"close":224,"change":716,"percent_change":2025,"volume":2026,"transactions":9,"vwap":224},"2025-10-01",42.049999,42.85,41.69,0.45,98700,{"date":2028,"open":2029,"high":281,"low":2030,"close":369,"change":2004,"percent_change":986,"volume":2031,"transactions":9,"vwap":369},"2025-09-30",41.92,41.51,107000,{"date":2033,"open":2034,"high":427,"low":2011,"close":2035,"change":1084,"percent_change":821,"volume":2036,"transactions":9,"vwap":2035},"2025-09-29",42.28,41.72,99100,{"date":2038,"open":2039,"high":427,"low":2040,"close":1834,"change":1812,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1834},"2025-09-26",41.96,41.82,0.5,73500,{"date":2044,"open":385,"high":428,"low":2045,"close":1961,"change":953,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1961},"2025-09-25",41,-1.64,65700,{"date":2049,"open":1875,"high":2050,"low":2051,"close":218,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":218},"2025-09-24",43.53,41.64,-0.665,-1.54,163000,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":563,"volume":2062,"transactions":9,"vwap":2060},"2025-09-23",44.11,44.25,42.86,43.235,-0.655,80400,{"date":2064,"open":2023,"high":2065,"low":231,"close":2066,"change":828,"percent_change":2067,"volume":1303,"transactions":9,"vwap":2066},"2025-09-22",44.17,43.89,2.28,{"date":2069,"open":2070,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":1610,"volume":2074,"transactions":9,"vwap":2072},"2025-09-19",43.59,41.975,42.91,-0.52,441100,{"date":2076,"open":2077,"high":2078,"low":2077,"close":1981,"change":2079,"percent_change":2080,"volume":1055,"transactions":9,"vwap":1981},"2025-09-18",41.74,43.545,2.19,5.31,{"date":2082,"open":2015,"high":1967,"low":2083,"close":2084,"change":859,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-09-17",41.16,41.24,-2.96,127900,{"date":2088,"open":2040,"high":19,"low":2089,"close":238,"change":708,"percent_change":2090,"volume":2091,"transactions":9,"vwap":238},"2025-09-16",41.585,1.63,119100,{"date":2093,"open":2094,"high":2009,"low":2095,"close":2040,"change":1148,"percent_change":671,"volume":2096,"transactions":9,"vwap":2040},"2025-09-15",40.87,40.62,112000,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2100,"change":616,"percent_change":1785,"volume":994,"transactions":9,"vwap":2100},"2025-09-12",41.61,40.75,{"date":2102,"open":2103,"high":1975,"low":2104,"close":2105,"change":874,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-09-11",40.99,40.715,41.54,1.89,138900,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":239,"percent_change":1286,"volume":2114,"transactions":9,"vwap":2113},"2025-09-10",40.5,40.965,40.22,40.77,106900,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2119,"change":953,"percent_change":2120,"volume":2086,"transactions":9,"vwap":2119},"2025-09-09",41.55,40,40.66,-1.69,{"date":2122,"open":2123,"high":2077,"low":2124,"close":2125,"change":2126,"percent_change":574,"volume":2127,"transactions":9,"vwap":2125},"2025-09-08",41.029999,40.713,41.36,0.57,129500,{"date":2129,"open":403,"high":403,"low":2130,"close":2131,"change":1610,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-09-05",40.53,40.79,-2.86,93900,{"date":2135,"open":2017,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-09-04",42.168,40.937,41.99,0.545,1.31,109600,{"date":2143,"open":2040,"high":287,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-09-03",41.2,41.445,-0.565,-1.34,106500,{"date":2150,"open":2151,"high":2152,"low":2153,"close":1853,"change":1454,"percent_change":2154,"volume":1750,"transactions":9,"vwap":1853},"2025-09-02",42.38,42.564,41.317,-1.68,{"date":2156,"open":393,"high":2157,"low":2158,"close":2159,"change":1669,"percent_change":1544,"volume":2160,"transactions":9,"vwap":2159},"2025-08-29",43.205,42.33,42.73,126600,{"date":2162,"open":2163,"high":224,"low":2164,"close":281,"change":1038,"percent_change":2140,"volume":2165,"transactions":9,"vwap":281},"2025-08-28",41.95,41.45,156400,{"date":2167,"open":2168,"high":2029,"low":2169,"close":2001,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2001},"2025-08-27",41.5,41.22,0.2,0.48,111700,{"date":2174,"open":2175,"high":1930,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-08-26",40.59,40.125,41.68,1.08,2.66,149200,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":420,"percent_change":2187,"volume":1597,"transactions":9,"vwap":2186},"2025-08-25",40.89,41.235,40.52,40.6,-0.37,{"date":2189,"open":2190,"high":2009,"low":2191,"close":2100,"change":1119,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2100},"2025-08-22",40.29,39.845,2.34,335500,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":1032,"percent_change":88,"volume":2200,"transactions":9,"vwap":2199},"2025-08-21",38.66,39.9,38,39.82,136500,{"date":2202,"open":2118,"high":2118,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-08-20",38.39,38.52,-1.425,-3.57,106300,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-08-19",39.62,40.12,37.687,39.945,0.315,0.79,200400,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":584,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-08-18",39.18,39.675,39.0040016,39.63,1.12,101800,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2229,"change":815,"percent_change":647,"volume":2230,"transactions":9,"vwap":2229},"2025-08-15",39.5,38.5,39.19,148700,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":748,"percent_change":1576,"volume":2237,"transactions":9,"vwap":2236},"2025-08-14",39.49,39.96,38.22,39.47,183000,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":67,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-08-13",39,40.044998,38.657,39.74,2.32,279700,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-08-12",37.32,38.87,37.19,38.84,1.38,3.68,340700,{"date":2256,"open":2250,"high":2257,"low":2258,"close":2259,"change":1090,"percent_change":986,"volume":2260,"transactions":9,"vwap":2259},"2025-08-11",37.7,36.46,37.46,173500,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2216,"transactions":9,"vwap":2266},"2025-08-08",36.25,37.16,35.72,36.895,1.175,3.29,{"date":2270,"open":1452,"high":2271,"low":2272,"close":2265,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2265},"2025-08-07",36.89,34.365,1.74,5.12,183400,{"date":2277,"open":1467,"high":1467,"low":2278,"close":1563,"change":1569,"percent_change":2279,"volume":2280,"transactions":9,"vwap":1563},"2025-08-06",33.276,-1.25,82400,{"date":2282,"open":985,"high":2283,"low":2284,"close":1467,"change":1111,"percent_change":2285,"volume":2286,"transactions":9,"vwap":1467},"2025-08-05",34.605,33.96,1.35,141000,{"date":2288,"open":1437,"high":1485,"low":1322,"close":2289,"change":1189,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-08-04",33.95,1.16,183300,{"date":2293,"open":1590,"high":2294,"low":812,"close":1437,"change":1327,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1437},"2025-08-01",34.395,-3.23,97000,{"date":2298,"open":1766,"high":2299,"low":2300,"close":2301,"change":112,"percent_change":457,"volume":2302,"transactions":9,"vwap":2301},"2025-07-31",35.462,34.15,34.68,81800,{"date":2304,"open":2305,"high":2306,"low":960,"close":1734,"change":2307,"percent_change":2147,"volume":2308,"transactions":9,"vwap":1734},"2025-07-30",35.22,35.73,-0.47,191600,{"date":2310,"open":2311,"high":2312,"low":1459,"close":1582,"change":653,"percent_change":1164,"volume":2313,"transactions":9,"vwap":1582},"2025-07-29",35.4,36.62,156900,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":647,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-07-28",36.37,36.738,35.0099983,35.42,-1.97,115300,{"date":2323,"open":959,"high":2324,"low":977,"close":1660,"change":1127,"percent_change":2041,"volume":2325,"transactions":9,"vwap":1660},"2025-07-25",37.34,310600,{"date":2327,"open":1609,"high":2328,"low":2329,"close":959,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":959},"2025-07-24",36.029999,33.263,2,5.89,440200,{"date":2334,"open":1051,"high":985,"low":1051,"close":2289,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2289},"2025-07-23",1.59,4.91,355800,{"date":2339,"open":2340,"high":2341,"low":2342,"close":1051,"change":594,"percent_change":1908,"volume":2343,"transactions":9,"vwap":1051},"2025-07-22",31.68,32.73,31.275,174100,{"date":2345,"open":843,"high":2346,"low":1067,"close":2347,"change":852,"percent_change":38,"volume":2348,"transactions":9,"vwap":2347},"2025-07-21",32.155,31.71,49900,{"date":2350,"open":1307,"high":2351,"low":2352,"close":1050,"change":2353,"percent_change":2354,"volume":1933,"transactions":9,"vwap":1050},"2025-07-18",32.885,31.37,-1.01,-3.11,{"date":2356,"open":1300,"high":2357,"low":2358,"close":2359,"change":309,"percent_change":2360,"volume":1617,"transactions":9,"vwap":2359},"2025-07-17",33.275,32.33,32.49,1.03,{"date":2362,"open":886,"high":1336,"low":886,"close":2363,"change":1956,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-07-16",32.16,4.86,298900,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2370,"change":421,"percent_change":2371,"volume":2348,"transactions":9,"vwap":2370},"2025-07-15",31.26,30.52,30.67,-1.13,{"date":2373,"open":692,"high":2374,"low":2375,"close":2376,"change":488,"percent_change":2377,"volume":1876,"transactions":9,"vwap":2376},"2025-07-14",31.049999,29.825,31.02,1.84,{"date":2379,"open":2380,"high":2374,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-07-11",30.89,30.38,30.46,-0.63,-2.03,59000,{"date":2387,"open":736,"high":997,"low":736,"close":850,"change":2388,"percent_change":2389,"volume":633,"transactions":9,"vwap":850},"2025-07-10",0.72,2.37,{"date":2391,"open":2392,"high":906,"low":2393,"close":2394,"change":530,"percent_change":881,"volume":2395,"transactions":9,"vwap":2394},"2025-07-09",29.67,29.586,30.37,109800,{"date":2397,"open":1188,"high":720,"low":2398,"close":2399,"change":225,"percent_change":225,"volume":2400,"transactions":9,"vwap":2399},"2025-07-08",29.35,29.55,66800,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2399,"change":363,"percent_change":1046,"volume":2406,"transactions":9,"vwap":2399},"2025-07-07",29.5,29.78,28.725,79200,{"date":2408,"open":723,"high":2409,"low":2410,"close":2409,"change":790,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-07-03",29.74,28.545,3.08,60800,{"date":2414,"open":1271,"high":2415,"low":2416,"close":2417,"change":1513,"percent_change":874,"volume":2418,"transactions":9,"vwap":2417},"2025-07-02",29.055,28.38,28.85,56400,{"date":2420,"open":1255,"high":723,"low":2421,"close":1172,"change":187,"percent_change":316,"volume":2422,"transactions":9,"vwap":1172},"2025-07-01",28.355,64500,{"date":2424,"open":683,"high":2425,"low":1141,"close":2426,"change":1084,"percent_change":2427,"volume":887,"transactions":9,"vwap":2426},"2025-06-30",29.235,28.75,-1.24,{"date":2429,"open":2430,"high":730,"low":1254,"close":1170,"change":1723,"percent_change":2431,"volume":2432,"transactions":9,"vwap":1170},"2025-06-27",28.82,1.18,261100,{"date":2434,"open":1141,"high":2417,"low":2435,"close":1180,"change":1142,"percent_change":2436,"volume":2437,"transactions":9,"vwap":1180},"2025-06-26",28.25,1.66,74800,{"date":2439,"open":2440,"high":2440,"low":2441,"close":2442,"change":701,"percent_change":1327,"volume":2443,"transactions":9,"vwap":2442},"2025-06-25",28.65,28.126,28.3,74200,{"date":2445,"open":2446,"high":1161,"low":2447,"close":2448,"change":1470,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-06-24",28,27.59,28.62,2.4,80000,{"date":2452,"open":2453,"high":2446,"low":2453,"close":2454,"change":60,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-06-23",26.66,27.95,4.45,143700,{"date":2458,"open":2459,"high":2460,"low":2461,"close":466,"change":20,"percent_change":209,"volume":2462,"transactions":9,"vwap":466},"2025-06-20",26.96,27.055,26.51,346100,{"date":2464,"open":2465,"high":2466,"low":2467,"close":559,"change":748,"percent_change":1794,"volume":2468,"transactions":9,"vwap":559},"2025-06-18",27.040001,27.37,26.14,77500,{"date":2470,"open":1219,"high":2471,"low":1211,"close":2472,"change":701,"percent_change":1478,"volume":1411,"transactions":9,"vwap":2472},"2025-06-17",27.485,27.02,{"date":2474,"open":2454,"high":2475,"low":442,"close":2476,"change":701,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-06-16",28.19,27.34,-1.16,82500,{"date":2480,"open":2481,"high":2482,"low":2483,"close":443,"change":21,"percent_change":273,"volume":2148,"transactions":9,"vwap":443},"2025-06-13",27.16,27.85,27.1,{"date":2485,"open":2486,"high":2487,"low":2488,"close":1256,"change":195,"percent_change":584,"volume":2489,"transactions":9,"vwap":1256},"2025-06-12",27.35,27.82,26.93,91900,{"date":2491,"open":2492,"high":2493,"low":2494,"close":477,"change":406,"percent_change":880,"volume":2042,"transactions":9,"vwap":477},"2025-06-11",27.48,27.665,27.216,{"date":2496,"open":1241,"high":2497,"low":2498,"close":2499,"change":107,"percent_change":1513,"volume":2500,"transactions":9,"vwap":2499},"2025-06-10",27.5,26.8,27.28,83800,{"date":2502,"open":2503,"high":487,"low":498,"close":2504,"change":1513,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-06-09",27,27.22,0.81,72500,{"date":2508,"open":1241,"high":2426,"low":2509,"close":2503,"change":152,"percent_change":2140,"volume":1507,"transactions":9,"vwap":2503},"2025-06-06",26.86,{"date":2511,"open":2512,"high":1221,"low":2513,"close":2514,"change":1544,"percent_change":2515,"volume":2478,"transactions":9,"vwap":2514},"2025-06-05",26.02,25.64,26.65,2.74,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":127,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-06-04",25.54,26.08,25.385,25.94,1.57,77000,{"date":2525,"open":2526,"high":507,"low":66,"close":2518,"change":308,"percent_change":1038,"volume":2527,"transactions":9,"vwap":2518},"2025-06-03",25.52,55800,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":309,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-06-02",25.1,25.545,24.775,25.4,1.32,89700,{"date":2537,"open":2538,"high":2539,"low":2540,"close":26,"change":701,"percent_change":859,"volume":2541,"transactions":9,"vwap":26},"2025-05-30",25.23,25.595,24.95,60300,{"date":2543,"open":2544,"high":516,"low":2545,"close":2546,"change":1388,"percent_change":2192,"volume":2547,"transactions":9,"vwap":2546},"2025-05-29",24.88,24.855,25.39,69800,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-05-28",25.43,25.53,24.8,24.81,-0.66,-2.59,53900,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":584,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-05-27",25.33,25.7,25.235,25.47,1.76,43600,{"date":2566,"open":2567,"high":603,"low":2567,"close":2568,"change":1134,"percent_change":2073,"volume":2569,"transactions":9,"vwap":2568},"2025-05-23",24.7,25.030001,44900,{"date":2571,"open":604,"high":549,"low":2572,"close":2573,"change":731,"percent_change":1854,"volume":2574,"transactions":9,"vwap":2573},"2025-05-22",24.89,25.16,55200,{"date":2576,"open":2519,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2579},"2025-05-21",26.41,25.355,25.45,-0.93,-3.53,102400,{"date":2584,"open":2585,"high":467,"low":2586,"close":592,"change":1173,"percent_change":739,"volume":2587,"transactions":9,"vwap":592},"2025-05-20",26.64,26.118,101300,{"date":2589,"open":2590,"high":2591,"low":2590,"close":2592,"change":1513,"percent_change":1670,"volume":2547,"transactions":9,"vwap":2592},"2025-05-19",25.84,26.61,26.52,{"date":2594,"open":2595,"high":2596,"low":2597,"close":537,"change":880,"percent_change":2598,"volume":2599,"transactions":9,"vwap":537},"2025-05-16",25.38,26.31,25.02,3.46,111800,{"date":2601,"open":2602,"high":2603,"low":2604,"close":591,"change":195,"percent_change":1142,"volume":2605,"transactions":9,"vwap":591},"2025-05-15",25.37,25.76,24.265,85600,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":316,"percent_change":1897,"volume":2612,"transactions":9,"vwap":2611},"2025-05-14",25.56,25.88,25.25,25.3,65100,{"date":2614,"open":2595,"high":2615,"low":2616,"close":582,"change":2617,"percent_change":2618,"volume":2062,"transactions":9,"vwap":582},"2025-05-13",25.87,25.29,0.59,2.35,{"date":2620,"open":2530,"high":2610,"low":2621,"close":2622,"change":240,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2622},"2025-05-12",24.64,25.13,1.05,92800,{"date":2626,"open":2567,"high":66,"low":2627,"close":2628,"change":395,"percent_change":1688,"volume":2629,"transactions":9,"vwap":2628},"2025-05-09",24.31,24.87,84800,{"date":2631,"open":2632,"high":2559,"low":2633,"close":2567,"change":38,"percent_change":1506,"volume":1870,"transactions":9,"vwap":2567},"2025-05-08",24,23.84,{"date":2635,"open":2636,"high":2579,"low":2637,"close":2638,"change":1032,"percent_change":2639,"volume":1191,"transactions":9,"vwap":2638},"2025-05-07",23.36,22.695,23.97,5.73,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":716,"percent_change":1596,"volume":2646,"transactions":9,"vwap":2645},"2025-05-06",22.635,22.91,22.295,22.67,62200,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":1536,"percent_change":647,"volume":2653,"transactions":9,"vwap":2652},"2025-05-05",22.49,22.8,21.815,22.48,56700,{"date":2655,"open":2656,"high":2650,"low":2657,"close":2658,"change":1340,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2658},"2025-05-02",22.3,21.83,22.64,2.86,109700,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":458,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2666},"2025-05-01",22.15,22.85,21.92,22.01,-0.5,123500,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":1735,"volume":2676,"transactions":9,"vwap":2674},"2025-04-30",22.28,22.29,21.955,22.12,-0.39,46500,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":584,"percent_change":1471,"volume":2683,"transactions":9,"vwap":2682},"2025-04-29",22.2,22.89,22.02,22.51,63400,{"date":2685,"open":2686,"high":2652,"low":2687,"close":2688,"change":1536,"percent_change":1454,"volume":2689,"transactions":9,"vwap":2688},"2025-04-28",22.16,21.704,22.07,58300,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":315,"percent_change":1197,"volume":2696,"transactions":9,"vwap":2695},"2025-04-25",22,22.41,21.805,22.23,43900,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2693,"change":594,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2693},"2025-04-24",21.88,22.44,21.81,2.99,41900,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":1688,"volume":2711,"transactions":9,"vwap":2709},"2025-04-23",22.22,22.38,21.61,21.76,0.15,45000,{"date":180,"open":2713,"high":2714,"low":176,"close":2708,"change":1127,"percent_change":1670,"volume":2715,"transactions":9,"vwap":2708},21.43,21.77,76000]