[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMH":3,"homepage-market-summary":30,"stock-historical-AMH":174},{"ticker":4,"date":5,"profile":6,"quote":14},"AMH","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"AMERICAN HOMES 4 RENT","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","American Homes 4 Rent is a real estate investment trust focused on acquiring, operating, and leasing single-family homes as rental properties throughout the United States. The company's real estate portfolio is largely comprised of single-family properties in urban markets in the Southern and Midwestern regions of the U.S. American Homes 4 Rent's land holdings also represent a sizable percentage of its total assets in terms of value. The company derives the vast majority of its income in the form of rental revenue from single-family properties through short-term or annual leases. The firm's geographical markets include Dallas, Texas; Indianapolis, Indiana; Atlanta, Georgia; and Charlotte, North Carolina in terms of the number of properties in each.","1,598","Las Vegas, NV",{"close":15,"open":16,"high":17,"low":18,"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},30.26,30.76,30.8,30.18,30.53,-0.27,-0.88,2815946.723075,31790,30.3432,44.07,13.16,2100477.4851286295,55.3,3313,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":154},"success",[33,42,49,56,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5","2026-10-01",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":54,"is_up":39,"sparkline":61,"date":41},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":41},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":47,"is_up":39,"sparkline":74,"date":41},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"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":39,"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":39,"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",[98,103,108,114,119,124,129,134,139,144,149],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":113},"Healthcare","XLV",-0.01,166.18,false,{"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,[155,160,164,169],{"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":88,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":168,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":185},365,1,1000,{"period_high":179,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":15,"start_date":184,"end_date":5},39.49,27.22,2880850,1051510183.231149,-18.81,"2025-04-22",[186,187,196,207,218,228,239,249,260,270,281,291,300,311,319,330,339,349,359,370,380,391,401,411,420,431,439,449,458,467,477,485,494,502,512,522,532,543,550,559,569,579,587,594,603,613,622,633,641,650,660,667,676,686,694,701,708,715,722,728,734,739,747,751,756,761,768,774,778,785,791,798,805,810,817,825,833,841,849,856,861,868,873,878,884,891,899,905,910,917,921,926,932,937,943,949,956,963,968,974,982,987,993,996,1000,1005,1012,1018,1024,1030,1038,1045,1051,1057,1065,1073,1078,1084,1091,1097,1103,1110,1118,1126,1132,1139,1147,1156,1163,1169,1177,1184,1191,1197,1203,1210,1216,1223,1229,1235,1241,1249,1256,1264,1271,1277,1284,1290,1298,1305,1310,1315,1321,1328,1334,1339,1346,1353,1359,1363,1367,1371,1375,1383,1387,1393,1399,1404,1409,1414,1418,1423,1428,1433,1437,1443,1447,1451,1457,1462,1467,1471,1475,1480,1485,1490,1497,1502,1505,1508,1513,1517,1521,1525,1530,1534,1539,1543,1547,1551,1554,1559,1562,1566,1569,1574,1579,1584,1590,1594,1598,1601,1605,1608,1615,1618,1623,1626,1629,1632,1635,1639,1643,1647,1651,1655,1659,1664,1668,1672,1676,1680,1684,1689,1695,1698,1703,1707,1710,1714,1720,1725,1730,1736,1739,1743,1746,1750,1753,1758,1762,1765,1768,1773,1776,1778,1782,1785,1789,1792,1795,1798,1802,1806,1809,1815,1820,1826,1831,1836,1841,1847,1851,1855,1861,1869,1876,1884,1890,1898,1903,1907,1913,1918,1923,1929,1933,1939,1944,1948,1951,1955,1963,1969,1974,1979,1984,1990,1996,2001,2008,2014,2021,2027,2033,2039,2045,2051,2058,2062,2067,2074,2078,2084,2088,2093,2097,2103,2107,2111,2117,2122,2128,2135,2138,2144,2149,2155,2160,2166,2174,2180,2186,2191,2196,2201,2208,2215,2221,2226,2232,2238,2245,2251,2258,2265,2272,2280,2288,2294,2301,2309,2316,2324,2331,2337,2343,2349,2355,2360,2366,2370,2374,2380,2385],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":41,"open":188,"high":189,"low":190,"close":19,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},30.35,30.585,30.06,0.14,0.46,2785091.577479,32258,30.4144,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",30.79,30.875,30.335,30.39,-0.29,-0.95,3341385.871224,28328,30.4578,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",30.52,30.75,30.37,30.68,0.12,0.39,3172698.361954,29976,30.6088,{"date":219,"open":220,"high":221,"low":200,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",30.69,30.7,30.56,-0.08,-0.26,3110007.071579,31258,30.5395,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",30.66,30.74,30.33,30.64,-0.03,-0.1,5243701.867861,37782,30.5685,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":224,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",30.98,31.0782,30.5027,30.67,-0.84,5946167.742527,41268,30.6765,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",31.19,31.325,30.865,30.93,-0.35,-1.12,3020633.319975,31587,30.9793,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":54,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",31.32,31.47,31.22,31.28,0.13,2405677.027444,24392,31.3264,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",31.21,31.46,31.13,31.24,0.22,0.71,3029383.72752,36561,31.2586,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":224,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",31.09,31.42,30.9,31.02,-0.83,7424397.490284,32510,31.0847,{"date":292,"open":293,"high":294,"low":295,"close":265,"change":235,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",31.58,31.6325,31.245,-0.32,3132068.763497,34179,31.3363,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",31.61,31.955,31.15,31.38,-0.24,-0.76,4546689.119271,43749,31.4916,{"date":312,"open":313,"high":314,"low":272,"close":315,"change":111,"percent_change":234,"volume":316,"transactions":317,"vwap":318},"2026-09-15",31.39,31.81,31.62,3139359.302756,33264,31.6385,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",31.48,31.83,31.23,31.63,0.15,0.48,2189144.679317,27479,31.5069,{"date":331,"open":332,"high":333,"low":334,"close":321,"change":223,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",31.7,31.79,31.4201,-0.25,2206375.235597,25699,31.5598,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",32.42,31.445,31.56,-0.68,-2.11,2874633.593085,31285,31.6033,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",32.36,31.82,32.24,-0.06,-0.19,2257474.436014,28917,32.1382,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",32.44,32.6146,32.25,32.3,-0.17,-0.52,2448894.11753,25865,32.3875,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":306,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",32.53,32.83,32.46,32.47,-0.73,1988162.173343,24304,32.6471,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",33.03,33.12,32.6,32.71,-0.28,-0.85,2495681.341514,26794,32.7256,{"date":392,"open":393,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",33.48,32.935,32.99,-0.43,-1.29,1684806.609152,22435,33.0731,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":213,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",33.37,33.55,33.18,33.42,0.36,1977944.690812,24001,33.3657,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":306,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",33.45,33.11,33.3,-0.72,1744464.822677,16865,33.289,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",33.61,33.73,33.41,33.54,0.1,0.3,1124540.405583,15142,33.5843,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":416,"percent_change":345,"volume":436,"transactions":437,"vwap":438},"2026-08-27",34.09,33.405,33.44,1679343.385316,22061,33.5738,{"date":440,"open":441,"high":442,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",34.69,34.7,34.16,-0.4,-1.16,1711594.202212,22482,34.3318,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":335,"percent_change":416,"volume":455,"transactions":456,"vwap":457},"2026-08-25",34.76,34.85,34.42,34.56,2041680.831157,23816,34.6004,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":192,"percent_change":81,"volume":464,"transactions":465,"vwap":466},"2026-08-24",34.49,34.91,34.46,34.81,1283892.75388,20073,34.7479,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":354,"volume":474,"transactions":475,"vwap":476},"2026-08-21",34.47,34.58,34.18,34.35,-0.02,1411391.405474,18358,34.3314,{"date":478,"open":479,"high":470,"low":480,"close":481,"change":54,"percent_change":213,"volume":482,"transactions":483,"vwap":484},"2026-08-20",34.27,34.25,34.37,1405826.557247,20198,34.4195,{"date":486,"open":487,"high":481,"low":488,"close":489,"change":137,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",34.04,33.84,34.33,1.96,2053652.13529,26341,34.2395,{"date":495,"open":496,"high":497,"low":498,"close":498,"change":54,"percent_change":213,"volume":499,"transactions":500,"vwap":501},"2026-08-18",33.92,34.14,33.67,2056441.982465,23236,33.8114,{"date":503,"open":504,"high":505,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",33.87,33.97,33.63,-0.45,-1.32,1810984.739365,24998,33.7083,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":365,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",34.3,34.5,34.05,34.08,-0.5,1774238.810201,19673,34.1613,{"date":523,"open":524,"high":525,"low":526,"close":480,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",34.21,34.52,34.12,0.42,1.24,1763748.323077,21229,34.2903,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",33.78,33.905,33.52,33.83,-0.04,-0.12,1786304.106035,21210,33.7983,{"date":544,"open":545,"high":514,"low":546,"close":504,"change":224,"percent_change":307,"volume":547,"transactions":548,"vwap":549},"2026-08-11",34,33.5901,3058555.107108,27811,34.0101,{"date":551,"open":469,"high":552,"low":553,"close":554,"change":518,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",34.48,33.99,34.13,-1.44,2328344.123299,26274,34.1571,{"date":560,"open":561,"high":562,"low":453,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",34.65,34.88,34.63,0.08,0.23,2108937.835686,25886,34.6979,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":234,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",35,35.07,34.175,34.55,-0.09,2586357.418283,31197,34.4382,{"date":580,"open":581,"high":582,"low":583,"close":470,"change":73,"percent_change":191,"volume":584,"transactions":585,"vwap":586},"2026-08-05",34.57,34.6,34.225,1981438.073398,28482,34.4744,{"date":588,"open":524,"high":441,"low":516,"close":589,"change":590,"percent_change":106,"volume":591,"transactions":592,"vwap":593},"2026-08-04",34.53,0.02,3145125.521262,39463,34.4852,{"date":595,"open":596,"high":589,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",33.59,34.51,1.09,3.26,2959330.326815,30822,34.3932,{"date":604,"open":605,"high":606,"low":607,"close":406,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-31",33.19,33.66,32.84,0.21,0.63,2390275.380163,29714,33.3814,{"date":614,"open":413,"high":615,"low":616,"close":617,"change":518,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-30",33.64,32.86,33.21,-1.48,2274710.544253,28901,33.1922,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-29",33.85,33.89,33.47,33.71,-0.07,-0.21,2059227.384972,27527,33.655,{"date":634,"open":635,"high":553,"low":632,"close":534,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-28",33.79,0.33,0.99,2059999.303701,25195,33.8136,{"date":642,"open":643,"high":644,"low":645,"close":413,"change":564,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-27",33.43,33.745,33.28,0.24,1558800.758008,21741,33.4927,{"date":651,"open":652,"high":653,"low":654,"close":403,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-24",33.34,33.56,33.255,0.26,0.79,1828293.444604,24841,33.4093,{"date":661,"open":605,"high":662,"low":663,"close":414,"change":628,"percent_change":629,"volume":664,"transactions":665,"vwap":666},"2026-07-23",33.65,33.055,1861515.193007,20660,33.2353,{"date":668,"open":435,"high":669,"low":670,"close":405,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-22",33.6,33.115,-0.14,-0.42,1645112.726265,22219,33.2232,{"date":677,"open":653,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-21",33.775,33.23,33.32,-0.38,-1.13,2386144.535639,25565,33.3591,{"date":687,"open":545,"high":433,"low":422,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-20",33.7,-0.37,-1.09,2128825.251897,28788,33.761,{"date":695,"open":581,"high":696,"low":697,"close":698,"change":20,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-07-17",34.66,33.86,34.07,-0.79,3163300,{"date":702,"open":596,"high":703,"low":596,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-16",34.43,34.34,0.83,2.48,1915700,{"date":709,"open":710,"high":433,"low":711,"close":712,"change":255,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-07-15",34.0099983,33.4,33.51,-1.03,1574200,{"date":716,"open":717,"high":718,"low":719,"close":697,"change":106,"percent_change":720,"volume":721,"transactions":9,"vwap":697},"2026-07-14",33.75,33.93,33.46,0.18,1949000,{"date":723,"open":393,"high":537,"low":424,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-13",33.8,0.53,1.59,1686300,{"date":729,"open":730,"high":680,"low":731,"close":732,"change":636,"percent_change":176,"volume":733,"transactions":9,"vwap":732},"2026-07-10",33.14,32.94,33.27,1482000,{"date":735,"open":732,"high":424,"low":736,"close":731,"change":255,"percent_change":737,"volume":738,"transactions":9,"vwap":731},"2026-07-09",32.91,-1.05,1085700,{"date":740,"open":624,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-08",33.91,33.25,33.29,-0.71,-2.09,2145900,{"date":748,"open":710,"high":749,"low":423,"close":545,"change":646,"percent_change":277,"volume":750,"transactions":9,"vwap":545},"2026-07-07",34.54,1884600,{"date":752,"open":553,"high":526,"low":669,"close":753,"change":296,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-06",33.76,-0.94,1791000,{"date":757,"open":724,"high":758,"low":506,"close":758,"change":407,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-02",34.080002,1.07,1687600,{"date":762,"open":536,"high":698,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-01",33.5,33.72,0.2,0.6,2088061,{"date":769,"open":688,"high":718,"low":770,"close":536,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":536},"2026-06-30",33.49,-0.47,-1.38,2563300,{"date":775,"open":776,"high":698,"low":627,"close":553,"change":235,"percent_change":202,"volume":777,"transactions":9,"vwap":553},"2026-06-29",33.94,2837300,{"date":779,"open":423,"high":780,"low":781,"close":433,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":433},"2026-06-26",34.11,33.62,0.8,2.4,4221900,{"date":786,"open":787,"high":788,"low":787,"close":743,"change":725,"percent_change":789,"volume":790,"transactions":9,"vwap":743},"2026-06-25",32.8,33.39,1.62,1974600,{"date":792,"open":793,"high":794,"low":374,"close":795,"change":427,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-24",32.57,33.080002,32.76,0.92,2758100,{"date":799,"open":800,"high":801,"low":322,"close":374,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":374},"2026-06-23",31.87,32.59,0.82,2.59,2989400,{"date":806,"open":807,"high":322,"low":263,"close":807,"change":628,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-22",31.64,-0.22,2764700,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":539,"percent_change":681,"volume":816,"transactions":9,"vwap":815},"2026-06-18",32.13,32.23,31.6,31.71,5134400,{"date":818,"open":819,"high":820,"low":821,"close":322,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":322},"2026-06-17",32.41,32.58,31.75,-0.6,-1.85,2282700,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":355,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-16",32.75,32.93,32.29,32.43,-0.58,2060500,{"date":834,"open":607,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-15",33.22,32.51,32.62,-0.67,-2.01,3154600,{"date":842,"open":843,"high":844,"low":845,"close":743,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":743},"2026-06-12",33.13,33.38,33.060001,0.29,0.88,1937300,{"date":850,"open":851,"high":763,"low":852,"close":853,"change":808,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-11",33.15,32.95,33,-0.66,1998900,{"date":857,"open":669,"high":606,"low":858,"close":835,"change":335,"percent_change":859,"volume":860,"transactions":9,"vwap":835},"2026-06-10",33.2,-0.75,1730100,{"date":862,"open":863,"high":425,"low":864,"close":626,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":626},"2026-06-09",32.88,32.68,0.7,2.14,2825000,{"date":869,"open":415,"high":415,"low":801,"close":870,"change":518,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-08",32.77,-1.5,2024000,{"date":874,"open":875,"high":626,"low":616,"close":732,"change":152,"percent_change":876,"volume":877,"transactions":9,"vwap":732},"2026-06-05",32.97,1.06,2941000,{"date":879,"open":864,"high":395,"low":375,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-04",32.92,0.68,2.11,2114400,{"date":885,"open":886,"high":374,"low":887,"close":353,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":353},"2026-06-03",31.92,31.9,0.16,0.5,2668100,{"date":892,"open":813,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-02",32.49,31.96,32.080002,-0.2,-0.62,2383100,{"date":900,"open":901,"high":373,"low":887,"close":902,"change":765,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-01",32,32.28,0.62,3233800,{"date":906,"open":887,"high":820,"low":333,"close":895,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":895},"2026-05-29",0.09,0.28,6140500,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":575,"percent_change":386,"volume":916,"transactions":9,"vwap":915},"2026-05-28",32.040001,32.17,31.84,31.99,1805600,{"date":918,"open":912,"high":813,"low":919,"close":895,"change":54,"percent_change":213,"volume":920,"transactions":9,"vwap":895},"2026-05-27",31.89,2077200,{"date":922,"open":353,"high":384,"low":923,"close":912,"change":924,"percent_change":744,"volume":925,"transactions":9,"vwap":912},"2026-05-26",32.0099983,-0.23,2205700,{"date":927,"open":353,"high":928,"low":929,"close":930,"change":888,"percent_change":889,"volume":931,"transactions":9,"vwap":930},"2026-05-22",32.45,31.97,32.27,2146400,{"date":933,"open":934,"high":363,"low":322,"close":935,"change":575,"percent_change":386,"volume":936,"transactions":9,"vwap":935},"2026-05-21",32.060001,32.11,1996000,{"date":938,"open":939,"high":940,"low":284,"close":940,"change":168,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-05-20",31.55,32.2,1.55,2704400,{"date":944,"open":945,"high":919,"low":305,"close":815,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":815},"2026-05-19",31.73,-0.18,-0.56,4380400,{"date":950,"open":241,"high":951,"low":952,"close":919,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":919},"2026-05-18",31.91,30.89,1.28,4.18,5564500,{"date":957,"open":958,"high":314,"low":959,"close":960,"change":859,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-15",31.68,30.47,30.61,-2.39,4233900,{"date":964,"open":343,"high":821,"low":965,"close":966,"change":223,"percent_change":335,"volume":967,"transactions":9,"vwap":966},"2026-05-14",31.31,31.36,3968900,{"date":969,"open":313,"high":821,"low":272,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-13",31.44,-0.13,-0.41,3622200,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":871,"volume":981,"transactions":9,"vwap":979},"2026-05-12",32.26,32.37,31.45,31.57,-0.48,6234900,{"date":983,"open":984,"high":830,"low":314,"close":985,"change":590,"percent_change":106,"volume":986,"transactions":9,"vwap":985},"2026-05-11",32.15,32.049999,3380100,{"date":988,"open":977,"high":375,"low":923,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-08",32.029999,-0.39,-1.2,3416900,{"date":994,"open":801,"high":373,"low":912,"close":341,"change":473,"percent_change":354,"volume":995,"transactions":9,"vwap":341},"2026-05-07",6434600,{"date":997,"open":998,"high":870,"low":940,"close":361,"change":888,"percent_change":889,"volume":999,"transactions":9,"vwap":361},"2026-05-06",32.39,3895600,{"date":1001,"open":901,"high":1002,"low":951,"close":902,"change":427,"percent_change":1003,"volume":1004,"transactions":9,"vwap":902},"2026-05-05",32.4,0.94,3169300,{"date":1006,"open":1007,"high":364,"low":1008,"close":1009,"change":1010,"percent_change":907,"volume":1011,"transactions":9,"vwap":1009},"2026-05-04",31.76,31.66,31.98,0.03,3704400,{"date":1013,"open":919,"high":1014,"low":302,"close":1015,"change":1016,"percent_change":152,"volume":1017,"transactions":9,"vwap":1015},"2026-05-01",32.02,31.95,0.11,2481100,{"date":1019,"open":1020,"high":1021,"low":265,"close":914,"change":725,"percent_change":1022,"volume":1023,"transactions":9,"vwap":914},"2026-04-30",31.33,32.16,1.69,3164400,{"date":1025,"open":1026,"high":1027,"low":251,"close":965,"change":365,"percent_change":1028,"volume":1029,"transactions":9,"vwap":965},"2026-04-29",31.4,31.69,-0.54,2680200,{"date":1031,"open":1032,"high":1033,"low":1034,"close":321,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":321},"2026-04-28",30.77,31.54,30.73,1.18,3.89,2582200,{"date":1039,"open":209,"high":1040,"low":1041,"close":1042,"change":335,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-04-27",30.78,30.29,30.3,-0.82,2843000,{"date":1046,"open":1047,"high":1032,"low":1048,"close":1049,"change":354,"percent_change":896,"volume":1050,"transactions":9,"vwap":1049},"2026-04-24",30.54,30.31,30.55,2426000,{"date":1052,"open":1053,"high":220,"low":18,"close":960,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":960},"2026-04-23",30.25,0.43,1.42,2061300,{"date":1058,"open":1059,"high":1060,"low":1061,"close":18,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":18},"2026-04-22",30.57,30.6,29.98,-0.33,-1.08,2022700,{"date":1066,"open":1067,"high":1068,"low":959,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-21",31.040001,31.11,30.51,-0.59,-1.9,1748000,{"date":1074,"open":222,"high":1075,"low":19,"close":1076,"change":67,"percent_change":81,"volume":1077,"transactions":9,"vwap":1076},"2026-04-20",31.18,31.1,1951700,{"date":1079,"open":1080,"high":1040,"low":1080,"close":220,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":220},"2026-04-17",29.95,0.73,2.44,1561200,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":896,"percent_change":854,"volume":1090,"transactions":9,"vwap":1089},"2026-04-16",30.2,30.43,29.86,29.96,2877300,{"date":1092,"open":1093,"high":1094,"low":1061,"close":1095,"change":54,"percent_change":266,"volume":1096,"transactions":9,"vwap":1095},"2026-04-15",30.12,30.28,30.16,2259700,{"date":1098,"open":1099,"high":18,"low":1100,"close":1093,"change":1101,"percent_change":528,"volume":1102,"transactions":9,"vwap":1093},"2026-04-14",29.77,29.63,0.37,2697700,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":111,"percent_change":234,"volume":1109,"transactions":9,"vwap":1108},"2026-04-13",29.68,29.78,29.42,29.75,3426500,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":191,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-10",29.57,30.040001,29.56,29.76,0.47,3293100,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":276,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-09",29.4,29.85,29.34,29.62,0.75,3243700,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1120,"change":213,"percent_change":67,"volume":1131,"transactions":9,"vwap":1120},"2026-04-08",29.38,29.72,29.26,4642100,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":720,"percent_change":903,"volume":1138,"transactions":9,"vwap":1137},"2026-04-07",29.049999,29.5,29.01,29.28,2697600,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":590,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-06",29.07,29.46,29,29.1,0.07,2509500,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-02",28.33,29.16,28.18,29.08,0.91,3.23,2953400,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":122,"percent_change":173,"volume":1162,"transactions":9,"vwap":1161},"2026-04-01",27.84,28.27,27.83,28.17,3495200,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1167,"change":111,"percent_change":538,"volume":1168,"transactions":9,"vwap":1167},"2026-03-31",28.29,27.65,27.92,3766700,{"date":1170,"open":1166,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-30",28.059999,27.48,27.93,0.45,1.64,2398600,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1172,"change":972,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1172},"2026-03-27",27.87,27.91,27.35,-1.47,3145100,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1188,"change":152,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-03-26",27.54,28.16,27.89,1.27,2090700,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1186,"change":473,"percent_change":628,"volume":1196,"transactions":9,"vwap":1186},"2026-03-25",27.74,27.94,27.44,2310600,{"date":1198,"open":1199,"high":1188,"low":1200,"close":1201,"change":590,"percent_change":1145,"volume":1202,"transactions":9,"vwap":1201},"2026-03-24",27.36,27.25,27.56,2790900,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1186,"change":888,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1186},"2026-03-23",27.78,27.88,27.46,0.58,2706600,{"date":1211,"open":1212,"high":1171,"low":180,"close":1213,"change":307,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-20",27.86,27.38,-2.7,6124100,{"date":1217,"open":1161,"high":1218,"low":1219,"close":1220,"change":971,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-19",28.44,28,28.14,-0.46,2610600,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1159,"change":296,"percent_change":256,"volume":1228,"transactions":9,"vwap":1159},"2026-03-18",28.39,28.59,28.26,2878200,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1226,"change":266,"percent_change":192,"volume":1234,"transactions":9,"vwap":1226},"2026-03-17",28.61,28.73,28.5,3026300,{"date":1236,"open":1231,"high":1237,"low":1238,"close":1239,"change":907,"percent_change":142,"volume":1240,"transactions":9,"vwap":1239},"2026-03-16",28.8,28.38,28.46,2948000,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":335,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-13",28.67,28.85,28.21,28.37,-0.87,3493500,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":335,"percent_change":1247,"volume":1255,"transactions":9,"vwap":1254},"2026-03-12",28.78,29.040001,28.55,28.62,3731800,{"date":1257,"open":1107,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-11",29.43,28.58,28.87,-0.65,-2.2,3777300,{"date":1265,"open":1266,"high":1267,"low":1143,"close":1268,"change":73,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-10",29.27,29.83,29.52,0.17,4185000,{"date":1272,"open":1273,"high":1129,"low":1274,"close":1275,"change":396,"percent_change":555,"volume":1276,"transactions":9,"vwap":1275},"2026-03-09",29.66,29.14,29.47,5325900,{"date":1278,"open":1108,"high":1279,"low":1280,"close":1281,"change":575,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-06",30,29.49,29.9,-0.3,4349500,{"date":1285,"open":1286,"high":1287,"low":1273,"close":1288,"change":538,"percent_change":971,"volume":1289,"transactions":9,"vwap":1288},"2026-03-05",29.67,30.049999,29.99,2758200,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":38,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-04",29.61,30.19,29.55,30.030001,0.64,3324000,{"date":1299,"open":1300,"high":1080,"low":1301,"close":1302,"change":564,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-03",29.33,29.19,29.84,0.27,2996500,{"date":1306,"open":1286,"high":1307,"low":1286,"close":1115,"change":306,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1115},"2026-03-02",30.22,-0.8,4119600,{"date":1311,"open":1267,"high":1312,"low":1258,"close":1279,"change":255,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1279},"2026-02-27",30.42,-1.15,25717300,{"date":1316,"open":1317,"high":1040,"low":1281,"close":188,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":188},"2026-02-26",30.11,0.54,1.81,3929900,{"date":1322,"open":1323,"high":1287,"low":1324,"close":1325,"change":1326,"percent_change":365,"volume":1327,"transactions":9,"vwap":1325},"2026-02-25",29.7,29.48,29.81,-0.05,4537200,{"date":1329,"open":1122,"high":1088,"low":1330,"close":1088,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1088},"2026-02-24",28.84,0.44,1.5,6140800,{"date":1335,"open":1258,"high":1106,"low":1336,"close":1107,"change":235,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1107},"2026-02-23",28.92,-0.34,5573400,{"date":1340,"open":284,"high":1341,"low":1342,"close":1268,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1268},"2026-02-20",31.53,29.24,-1.35,-4.37,7427600,{"date":1347,"open":1026,"high":1026,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-02-19",30.65,30.87,-0.49,-1.56,3559700,{"date":1354,"open":262,"high":1355,"low":1356,"close":966,"change":671,"percent_change":1357,"volume":1358,"transactions":9,"vwap":966},"2026-02-18",31.5,31.030001,-0.44,3594700,{"date":1360,"open":800,"high":989,"low":1361,"close":1355,"change":539,"percent_change":681,"volume":1362,"transactions":9,"vwap":1355},"2026-02-17",31.26,3072800,{"date":1364,"open":315,"high":919,"low":1365,"close":315,"change":325,"percent_change":326,"volume":1366,"transactions":9,"vwap":315},"2026-02-13",31.41,4466900,{"date":1368,"open":913,"high":913,"low":1369,"close":263,"change":20,"percent_change":387,"volume":1370,"transactions":9,"vwap":263},"2026-02-12",31.16,4175800,{"date":1372,"open":263,"high":1014,"low":978,"close":1373,"change":234,"percent_change":575,"volume":1374,"transactions":9,"vwap":1373},"2026-02-11",31.74,4420600,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":865,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-02-10",31.14,31.85,31.12,31.77,2.25,2828900,{"date":1384,"open":952,"high":1076,"low":19,"close":1385,"change":565,"percent_change":1124,"volume":1386,"transactions":9,"vwap":1385},"2026-02-09",31.07,3422800,{"date":1388,"open":1389,"high":1390,"low":244,"close":1391,"change":971,"percent_change":672,"volume":1392,"transactions":9,"vwap":1391},"2026-02-06",31.08,31.43,30.84,4351600,{"date":1394,"open":274,"high":966,"low":1395,"close":1396,"change":1397,"percent_change":980,"volume":1398,"transactions":9,"vwap":1396},"2026-02-05",30.85,30.97,-0.15,3833400,{"date":1400,"open":1401,"high":1341,"low":1069,"close":1379,"change":1208,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1379},"2026-02-04",30.72,1.9,2993000,{"date":1405,"open":220,"high":1406,"low":1407,"close":1047,"change":224,"percent_change":245,"volume":1408,"transactions":9,"vwap":1047},"2026-02-03",31.2,30.13,3937500,{"date":1410,"open":1411,"high":262,"low":1040,"close":17,"change":366,"percent_change":1412,"volume":1413,"transactions":9,"vwap":17},"2026-02-02",31.27,-1.66,3968700,{"date":1415,"open":254,"high":284,"low":1060,"close":262,"change":127,"percent_change":1416,"volume":1417,"transactions":9,"vwap":262},"2026-01-30",1.29,2660000,{"date":1419,"open":241,"high":1369,"low":1420,"close":1421,"change":266,"percent_change":527,"volume":1422,"transactions":9,"vwap":1421},"2026-01-29",30.63,30.92,4286300,{"date":1424,"open":302,"high":302,"low":1401,"close":198,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":198},"2026-01-28",-0.74,-2.35,3257000,{"date":1429,"open":1430,"high":915,"low":1355,"close":1341,"change":1337,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1341},"2026-01-27",31.88,-1.07,2779500,{"date":1434,"open":1435,"high":1435,"low":1007,"close":800,"change":539,"percent_change":681,"volume":1436,"transactions":9,"vwap":800},"2026-01-26",32.12,4157300,{"date":1438,"open":1439,"high":934,"low":1440,"close":915,"change":192,"percent_change":1441,"volume":1442,"transactions":9,"vwap":915},"2026-01-23",31.65,31.52,1.46,2784300,{"date":1444,"open":934,"high":930,"low":1355,"close":1341,"change":990,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1341},"2026-01-22",-1.22,3139400,{"date":1448,"open":1449,"high":819,"low":807,"close":886,"change":426,"percent_change":47,"volume":1450,"transactions":9,"vwap":886},"2026-01-21",31.8,4770000,{"date":1452,"open":812,"high":1453,"low":1454,"close":352,"change":1028,"percent_change":1455,"volume":1456,"transactions":9,"vwap":352},"2026-01-20",32.21,31.51,-1.67,4078700,{"date":1458,"open":1459,"high":928,"low":1033,"close":351,"change":1296,"percent_change":1460,"volume":1461,"transactions":9,"vwap":351},"2026-01-16",31.67,2.02,3980200,{"date":1463,"open":970,"high":940,"low":970,"close":1464,"change":646,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-01-15",31.72,0.76,5327100,{"date":1468,"open":1469,"high":1027,"low":1469,"close":321,"change":1331,"percent_change":1055,"volume":1470,"transactions":9,"vwap":321},"2026-01-14",30.94,4174100,{"date":1472,"open":1473,"high":1406,"low":1069,"close":1067,"change":1010,"percent_change":426,"volume":1474,"transactions":9,"vwap":1067},"2026-01-13",31.059999,4781200,{"date":1476,"open":1076,"high":1373,"low":1477,"close":1478,"change":111,"percent_change":234,"volume":1479,"transactions":9,"vwap":1478},"2026-01-12",30.99,31.01,5562800,{"date":1481,"open":1033,"high":945,"low":1034,"close":286,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":286},"2026-01-09",-0.61,-1.93,5868000,{"date":1486,"open":1348,"high":912,"low":1487,"close":324,"change":903,"percent_change":1488,"volume":1489,"transactions":9,"vwap":324},"2026-01-08",30.4,2,7086500,{"date":1491,"open":1492,"high":1493,"low":1244,"close":1478,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1478},"2026-01-07",32.55,32.65,-1.39,-4.29,16001400,{"date":1498,"open":343,"high":819,"low":313,"close":1002,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1002},"2026-01-06",0.87,2.76,4375200,{"date":1503,"open":1373,"high":989,"low":1440,"close":1341,"change":990,"percent_change":1445,"volume":1504,"transactions":9,"vwap":1341},"2026-01-05",3766200,{"date":1506,"open":914,"high":812,"low":1008,"close":886,"change":946,"percent_change":947,"volume":1507,"transactions":9,"vwap":886},"2026-01-02",3357700,{"date":1509,"open":353,"high":1510,"low":1009,"close":1511,"change":971,"percent_change":444,"volume":1512,"transactions":9,"vwap":1511},"2025-12-31",32.35,32.099998,2302500,{"date":1514,"open":1515,"high":351,"low":935,"close":813,"change":325,"percent_change":1116,"volume":1516,"transactions":9,"vwap":813},"2025-12-30",32.18,2062700,{"date":1518,"open":1009,"high":1519,"low":821,"close":895,"change":38,"percent_change":766,"volume":1520,"transactions":9,"vwap":895},"2025-12-29",32.14,1792800,{"date":1522,"open":1523,"high":1015,"low":1027,"close":919,"change":106,"percent_change":38,"volume":1524,"transactions":9,"vwap":919},"2025-12-26",31.78,1251500,{"date":1526,"open":273,"high":929,"low":273,"close":322,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":322},"2025-12-24",0.34,1.08,1548700,{"date":1531,"open":1440,"high":293,"low":1406,"close":1532,"change":590,"percent_change":106,"volume":1533,"transactions":9,"vwap":1532},"2025-12-23",31.49,1871600,{"date":1535,"open":241,"high":1341,"low":1536,"close":263,"change":152,"percent_change":1537,"volume":1538,"transactions":9,"vwap":263},"2025-12-22",30.95,1.12,2583300,{"date":1540,"open":815,"high":1464,"low":283,"close":1379,"change":947,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1379},"2025-12-19",-1.77,5716200,{"date":1544,"open":923,"high":1435,"low":1459,"close":958,"change":1337,"percent_change":1545,"volume":1546,"transactions":9,"vwap":958},"2025-12-18",-1.06,2502800,{"date":1548,"open":1390,"high":1453,"low":965,"close":1014,"change":903,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1014},"2025-12-17",1.97,3283600,{"date":1552,"open":273,"high":1532,"low":1377,"close":1026,"change":111,"percent_change":234,"volume":1553,"transactions":9,"vwap":1026},"2025-12-16",3831600,{"date":1555,"open":264,"high":263,"low":1556,"close":1365,"change":846,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1365},"2025-12-15",30.96,0.93,3090000,{"date":1560,"open":305,"high":1365,"low":254,"close":1379,"change":575,"percent_change":202,"volume":1561,"transactions":9,"vwap":1379},"2025-12-12",3216000,{"date":1563,"open":1396,"high":321,"low":1396,"close":272,"change":1101,"percent_change":1564,"volume":1565,"transactions":9,"vwap":272},"2025-12-11",1.2,4897500,{"date":1567,"open":1307,"high":1556,"low":1307,"close":1391,"change":881,"percent_change":1381,"volume":1568,"transactions":9,"vwap":1391},"2025-12-10",3620500,{"date":1570,"open":1069,"high":1571,"low":1317,"close":1095,"change":386,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1095},"2025-12-09",30.91,-0.92,3354300,{"date":1575,"open":220,"high":1395,"low":1312,"close":1576,"change":990,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2025-12-08",30.44,-1.27,2452800,{"date":1580,"open":1040,"high":1581,"low":1420,"close":1582,"change":223,"percent_change":224,"volume":1583,"transactions":9,"vwap":1582},"2025-12-05",31.17,30.83,2912500,{"date":1585,"open":263,"high":1464,"low":1586,"close":1571,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1571},"2025-12-04",30.88,-0.64,-2.03,3373300,{"date":1591,"open":322,"high":1015,"low":1355,"close":939,"change":202,"percent_change":1592,"volume":1593,"transactions":9,"vwap":939},"2025-12-03",-0.91,1845300,{"date":1595,"open":894,"high":923,"low":332,"close":914,"change":1326,"percent_change":1596,"volume":1597,"transactions":9,"vwap":914},"2025-12-02",-0.16,1888700,{"date":1599,"open":919,"high":364,"low":1523,"close":919,"change":924,"percent_change":416,"volume":1600,"transactions":9,"vwap":919},"2025-12-01",2597200,{"date":1602,"open":1015,"high":364,"low":1603,"close":1435,"change":1269,"percent_change":725,"volume":1604,"transactions":9,"vwap":1435},"2025-11-28",31.86,1656600,{"date":1606,"open":915,"high":829,"low":1449,"close":1015,"change":671,"percent_change":1357,"volume":1607,"transactions":9,"vwap":1015},"2025-11-26",2305000,{"date":1609,"open":998,"high":1610,"low":1611,"close":1612,"change":1062,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-11-25",32.73,32.07,32.09,-1.02,2587300,{"date":1616,"open":977,"high":1493,"low":913,"close":341,"change":590,"percent_change":106,"volume":1617,"transactions":9,"vwap":341},"2025-11-24",3679000,{"date":1619,"open":1519,"high":1620,"low":923,"close":1002,"change":127,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1002},"2025-11-21",32.63,1.25,2411400,{"date":1624,"open":1373,"high":1519,"low":1373,"close":901,"change":127,"percent_change":1189,"volume":1625,"transactions":9,"vwap":901},"2025-11-20",2456000,{"date":1627,"open":1430,"high":919,"low":1454,"close":814,"change":386,"percent_change":21,"volume":1628,"transactions":9,"vwap":814},"2025-11-19",1915500,{"date":1630,"open":894,"high":915,"low":1341,"close":1430,"change":234,"percent_change":575,"volume":1631,"transactions":9,"vwap":1430},"2025-11-18",2457000,{"date":1633,"open":1015,"high":353,"low":951,"close":951,"change":223,"percent_change":335,"volume":1634,"transactions":9,"vwap":951},"2025-11-17",2274700,{"date":1636,"open":1378,"high":902,"low":914,"close":915,"change":427,"percent_change":1637,"volume":1638,"transactions":9,"vwap":915},"2025-11-14",0.95,2555500,{"date":1640,"open":353,"high":930,"low":979,"close":1027,"change":854,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1027},"2025-11-13",-2.04,2342500,{"date":1644,"open":934,"high":1645,"low":934,"close":1510,"change":122,"percent_change":132,"volume":1646,"transactions":9,"vwap":1510},"2025-11-12",32.48,2982100,{"date":1648,"open":324,"high":1021,"low":979,"close":1511,"change":1649,"percent_change":1319,"volume":1650,"transactions":9,"vwap":1511},"2025-11-11",0.57,2963200,{"date":1652,"open":1373,"high":1653,"low":1454,"close":1341,"change":771,"percent_change":1182,"volume":1654,"transactions":9,"vwap":1341},"2025-11-10",31.93,2392300,{"date":1656,"open":814,"high":1511,"low":814,"close":901,"change":67,"percent_change":1657,"volume":1658,"transactions":9,"vwap":901},"2025-11-07",1.3,2938400,{"date":1660,"open":895,"high":1515,"low":1440,"close":1661,"change":1350,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-11-06",31.59,-1.53,2161400,{"date":1665,"open":902,"high":830,"low":1015,"close":895,"change":235,"percent_change":1666,"volume":1667,"transactions":9,"vwap":895},"2025-11-05",-0.31,3610400,{"date":1669,"open":1380,"high":1515,"low":343,"close":1515,"change":527,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1515},"2025-11-04",1.32,2947500,{"date":1673,"open":1390,"high":1007,"low":1478,"close":1007,"change":888,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1007},"2025-11-03",0.51,3370900,{"date":1677,"open":1678,"high":1519,"low":251,"close":814,"change":1350,"percent_change":1662,"volume":1679,"transactions":9,"vwap":814},"2025-10-31",31.94,7951500,{"date":1681,"open":322,"high":415,"low":322,"close":1612,"change":276,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1612},"2025-10-30",0.69,7097700,{"date":1685,"open":1686,"high":351,"low":1027,"close":800,"change":1425,"percent_change":1687,"volume":1688,"transactions":9,"vwap":800},"2025-10-29",32.31,-2.27,4471500,{"date":1690,"open":643,"high":643,"low":820,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-10-28",32.61,-0.81,-2.42,1690500,{"date":1696,"open":403,"high":719,"low":845,"close":406,"change":106,"percent_change":720,"volume":1697,"transactions":9,"vwap":406},"2025-10-27",1720400,{"date":1699,"open":415,"high":406,"low":1700,"close":1701,"change":1145,"percent_change":608,"volume":1702,"transactions":9,"vwap":1701},"2025-10-24",33.099998,33.36,2266400,{"date":1704,"open":403,"high":844,"low":616,"close":743,"change":1705,"percent_change":1705,"volume":1706,"transactions":9,"vwap":743},"2025-10-23",0,2921100,{"date":1708,"open":645,"high":393,"low":875,"close":743,"change":720,"percent_change":1318,"volume":1709,"transactions":9,"vwap":743},"2025-10-22",3076800,{"date":1711,"open":880,"high":743,"low":1712,"close":414,"change":646,"percent_change":1081,"volume":1713,"transactions":9,"vwap":414},"2025-10-21",32.82,2536700,{"date":1715,"open":1716,"high":1717,"low":787,"close":1718,"change":564,"percent_change":646,"volume":1719,"transactions":9,"vwap":1718},"2025-10-20",32.85,33.09,32.87,1773700,{"date":1721,"open":1722,"high":1712,"low":353,"close":1723,"change":325,"percent_change":192,"volume":1724,"transactions":9,"vwap":1723},"2025-10-17",32.54,32.79,2085900,{"date":1726,"open":1727,"high":395,"low":1728,"close":1727,"change":564,"percent_change":122,"volume":1729,"transactions":9,"vwap":1727},"2025-10-16",32.64,32.32,3156400,{"date":1731,"open":794,"high":1732,"low":341,"close":1733,"change":518,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-10-15",33.31,32.56,-1.51,3409000,{"date":1737,"open":1712,"high":645,"low":1712,"close":845,"change":191,"percent_change":1054,"volume":1738,"transactions":9,"vwap":845},"2025-10-14",1916300,{"date":1740,"open":374,"high":852,"low":341,"close":880,"change":147,"percent_change":1741,"volume":1742,"transactions":9,"vwap":880},"2025-10-13",1.17,1960200,{"date":1744,"open":1691,"high":607,"low":364,"close":1722,"change":1705,"percent_change":1705,"volume":1745,"transactions":9,"vwap":1722},"2025-10-10",2324100,{"date":1747,"open":1716,"high":1748,"low":836,"close":1722,"change":628,"percent_change":629,"volume":1749,"transactions":9,"vwap":1722},"2025-10-09",33.040001,1721300,{"date":1751,"open":1728,"high":1727,"low":935,"close":1691,"change":565,"percent_change":277,"volume":1752,"transactions":9,"vwap":1691},"2025-10-08",1851200,{"date":1754,"open":1492,"high":1755,"low":1510,"close":1756,"change":539,"percent_change":689,"volume":1757,"transactions":9,"vwap":1756},"2025-10-07",32.9,32.38,2857200,{"date":1759,"open":827,"high":827,"low":1453,"close":1760,"change":671,"percent_change":396,"volume":1761,"transactions":9,"vwap":1760},"2025-10-06",32.5,2361800,{"date":1763,"open":864,"high":731,"low":801,"close":1727,"change":538,"percent_change":539,"volume":1764,"transactions":9,"vwap":1727},"2025-10-03",1653700,{"date":1766,"open":880,"high":395,"low":374,"close":864,"change":1397,"percent_change":1221,"volume":1767,"transactions":9,"vwap":864},"2025-10-02",2461700,{"date":1769,"open":645,"high":712,"low":1770,"close":373,"change":672,"percent_change":1771,"volume":1772,"transactions":9,"vwap":373},"2025-10-01",32.78,-1.26,3138800,{"date":1774,"open":1756,"high":732,"low":1756,"close":742,"change":132,"percent_change":783,"volume":1775,"transactions":9,"vwap":742},"2025-09-30",3181100,{"date":1777,"open":1727,"high":787,"low":1510,"close":375,"change":1397,"percent_change":1221,"volume":1706,"transactions":9,"vwap":375},"2025-09-29",{"date":1779,"open":837,"high":616,"low":374,"close":837,"change":1780,"percent_change":1010,"volume":1781,"transactions":9,"vwap":837},"2025-09-26",0.01,3139500,{"date":1783,"open":795,"high":1718,"low":1760,"close":1691,"change":1397,"percent_change":1221,"volume":1784,"transactions":9,"vwap":1691},"2025-09-25",4648400,{"date":1786,"open":788,"high":770,"low":1787,"close":795,"change":307,"percent_change":1687,"volume":1788,"transactions":9,"vwap":795},"2025-09-24",32.74,2946200,{"date":1790,"open":424,"high":425,"low":851,"close":536,"change":720,"percent_change":1318,"volume":1791,"transactions":9,"vwap":536},"2025-09-23",2783300,{"date":1793,"open":626,"high":669,"low":794,"close":652,"change":575,"percent_change":20,"volume":1794,"transactions":9,"vwap":652},"2025-09-22",2944300,{"date":1796,"open":652,"high":662,"low":835,"close":643,"change":106,"percent_change":720,"volume":1797,"transactions":9,"vwap":643},"2025-09-19",5263200,{"date":1799,"open":1800,"high":763,"low":1700,"close":403,"change":907,"percent_change":1303,"volume":1801,"transactions":9,"vwap":403},"2025-09-18",33.26,2079900,{"date":1803,"open":1804,"high":635,"low":1804,"close":645,"change":223,"percent_change":306,"volume":1805,"transactions":9,"vwap":645},"2025-09-17",33.16,3494700,{"date":1807,"open":435,"high":606,"low":858,"close":1701,"change":223,"percent_change":306,"volume":1808,"transactions":9,"vwap":1701},"2025-09-16",3001800,{"date":1810,"open":1811,"high":1811,"low":732,"close":435,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":435},"2025-09-15",34.029999,-0.69,-2.02,3626900,{"date":1816,"open":582,"high":1817,"low":741,"close":554,"change":1350,"percent_change":1818,"volume":1819,"transactions":9,"vwap":554},"2025-09-12",34.64,-1.42,2753500,{"date":1821,"open":497,"high":1822,"low":526,"close":1823,"change":889,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-09-11",34.67,34.62,1.47,1970500,{"date":1827,"open":574,"high":1828,"low":1829,"close":526,"change":366,"percent_change":871,"volume":1830,"transactions":9,"vwap":526},"2025-09-10",34.71,34.099998,2329500,{"date":1832,"open":1833,"high":452,"low":1834,"close":1817,"change":628,"percent_change":896,"volume":1835,"transactions":9,"vwap":1817},"2025-09-09",34.68,34.4,2307500,{"date":1837,"open":1838,"high":1839,"low":469,"close":1828,"change":671,"percent_change":444,"volume":1840,"transactions":9,"vwap":1828},"2025-09-08",34.59,34.83,2527200,{"date":1842,"open":1843,"high":1844,"low":1845,"close":452,"change":565,"percent_change":137,"volume":1846,"transactions":9,"vwap":452},"2025-09-05",34.74,34.95,34.41,4256700,{"date":1848,"open":463,"high":1849,"low":480,"close":1823,"change":539,"percent_change":255,"volume":1850,"transactions":9,"vwap":1823},"2025-09-04",35.080002,4041100,{"date":1852,"open":582,"high":1853,"low":515,"close":1843,"change":564,"percent_change":565,"volume":1854,"transactions":9,"vwap":1843},"2025-09-03",34.86,2286100,{"date":1856,"open":1857,"high":1858,"low":589,"close":696,"change":445,"percent_change":1859,"volume":1860,"transactions":9,"vwap":696},"2025-09-02",35.57,35.61,-3.24,2424400,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":527,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-08-29",35.33,35.85,35.29,35.82,1.19,1780500,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1397,"percent_change":672,"volume":1875,"transactions":9,"vwap":1874},"2025-08-28",35.53,35.63,35.21,35.4,1876600,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":192,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-08-27",35.17,35.66,35.060001,35.55,1.31,2289400,{"date":1885,"open":1886,"high":1887,"low":1844,"close":1888,"change":671,"percent_change":444,"volume":1889,"transactions":9,"vwap":1888},"2025-08-26",35.3,35.47,35.09,2294300,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":618,"volume":1897,"transactions":9,"vwap":1895},"2025-08-25",35.74,35.84,34.97,35.23,-0.53,1314000,{"date":1899,"open":1871,"high":1864,"low":1900,"close":1901,"change":725,"percent_change":1332,"volume":1902,"transactions":9,"vwap":1901},"2025-08-22",35.39,35.76,2831400,{"date":1904,"open":1894,"high":1905,"low":1894,"close":1895,"change":191,"percent_change":127,"volume":1906,"transactions":9,"vwap":1895},"2025-08-21",35.45,1806000,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1888,"change":1016,"percent_change":47,"volume":1912,"transactions":9,"vwap":1888},"2025-08-20",35.099998,35.58,35.029999,2064500,{"date":1914,"open":515,"high":572,"low":469,"close":1915,"change":1649,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-08-19",34.98,1.66,2872800,{"date":1919,"open":442,"high":1920,"low":1921,"close":1845,"change":689,"percent_change":1545,"volume":1922,"transactions":9,"vwap":1845},"2025-08-18",34.75,34.36,2098700,{"date":1924,"open":581,"high":1925,"low":469,"close":1926,"change":38,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-08-15",34.8,34.78,0.55,1660100,{"date":1930,"open":582,"high":1920,"low":453,"close":1838,"change":1282,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1838},"2025-08-14",-0.86,1804200,{"date":1934,"open":704,"high":461,"low":1935,"close":1936,"change":1296,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-08-13",34.19,34.89,1.87,1903600,{"date":1940,"open":1941,"high":472,"low":1942,"close":480,"change":1010,"percent_change":907,"volume":1943,"transactions":9,"vwap":480},"2025-08-12",34.22,33.96,1696100,{"date":1945,"open":514,"high":552,"low":1946,"close":1941,"change":896,"percent_change":831,"volume":1947,"transactions":9,"vwap":1941},"2025-08-11",34.17,968000,{"date":1949,"open":1925,"high":452,"low":704,"close":453,"change":1062,"percent_change":203,"volume":1950,"transactions":9,"vwap":453},"2025-08-08",1218100,{"date":1952,"open":1953,"high":1953,"low":749,"close":1920,"change":575,"percent_change":224,"volume":1954,"transactions":9,"vwap":1920},"2025-08-07",34.96,1344100,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1357,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-08-06",35.19,35.34,34.45,34.84,-1.25,2940700,{"date":1964,"open":1857,"high":1965,"low":1966,"close":1967,"change":896,"percent_change":947,"volume":1968,"transactions":9,"vwap":1967},"2025-08-05",35.67,35.22,35.28,1593000,{"date":1970,"open":1966,"high":1893,"low":1971,"close":1972,"change":846,"percent_change":802,"volume":1973,"transactions":9,"vwap":1972},"2025-08-04",35.12,35.48,2082600,{"date":1975,"open":1858,"high":1976,"low":574,"close":1957,"change":889,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1957},"2025-08-01",36.099998,1.44,5176500,{"date":1980,"open":572,"high":1981,"low":525,"close":441,"change":947,"percent_change":1982,"volume":1983,"transactions":9,"vwap":441},"2025-07-31",35.25,-1.59,2888600,{"date":1985,"open":1986,"high":1986,"low":1987,"close":1981,"change":1931,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1981},"2025-07-30",36.13,34.9,-2.38,1930400,{"date":1991,"open":1905,"high":1992,"low":1966,"close":1993,"change":705,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-07-29",36.16,36.11,2.35,1808700,{"date":1997,"open":1998,"high":1999,"low":1967,"close":1967,"change":376,"percent_change":1588,"volume":2000,"transactions":9,"vwap":1967},"2025-07-28",36,36.060001,1489700,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":335,"percent_change":1812,"volume":2007,"transactions":9,"vwap":2006},"2025-07-25",36.26,36.38,35.97,36.0099983,1207800,{"date":2009,"open":2010,"high":2010,"low":2011,"close":2003,"change":255,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2003},"2025-07-24",36.56,36.23,-0.96,1468100,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":971,"percent_change":255,"volume":2020,"transactions":9,"vwap":2019},"2025-07-23",36.74,36.83,36.48,36.61,1550800,{"date":2022,"open":1976,"high":2023,"low":2024,"close":2016,"change":1296,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2016},"2025-07-22",36.86,36.049999,1.77,1980900,{"date":2028,"open":2029,"high":2030,"low":2031,"close":1976,"change":1326,"percent_change":671,"volume":2032,"transactions":9,"vwap":1976},"2025-07-21",36.19,36.47,36.07,1695900,{"date":2034,"open":2035,"high":2036,"low":2024,"close":2037,"change":1397,"percent_change":972,"volume":2038,"transactions":9,"vwap":2037},"2025-07-18",36.28,36.55,36.15,2758000,{"date":2040,"open":2005,"high":2041,"low":2042,"close":2043,"change":908,"percent_change":132,"volume":2044,"transactions":9,"vwap":2043},"2025-07-17",36.39,35.89,36.3,2025400,{"date":2046,"open":2047,"high":1976,"low":2047,"close":2048,"change":725,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-07-16",35.5,36.02,1.49,1595100,{"date":2052,"open":2053,"high":2054,"low":1900,"close":2055,"change":672,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-07-15",35.91,35.94,35.49,-1.17,2117500,{"date":2059,"open":2060,"high":2037,"low":1901,"close":2053,"change":325,"percent_change":527,"volume":2061,"transactions":9,"vwap":2053},"2025-07-14",35.8,1999300,{"date":2063,"open":1863,"high":2064,"low":2065,"close":1901,"change":1010,"percent_change":564,"volume":2066,"transactions":9,"vwap":1901},"2025-07-11",35.87,35.31,2518500,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":276,"percent_change":903,"volume":2073,"transactions":9,"vwap":2072},"2025-07-10",35.46,35.92,35.35,35.73,2025500,{"date":2075,"open":2047,"high":1893,"low":1905,"close":2076,"change":54,"percent_change":1016,"volume":2077,"transactions":9,"vwap":2076},"2025-07-09",35.51,3288800,{"date":2079,"open":2080,"high":2081,"low":2082,"close":1887,"change":1145,"percent_change":765,"volume":2083,"transactions":9,"vwap":1887},"2025-07-08",35.24,35.77,35.2,3155400,{"date":2085,"open":2086,"high":1998,"low":2080,"close":1874,"change":896,"percent_change":947,"volume":2087,"transactions":9,"vwap":1874},"2025-07-07",35.6,2750300,{"date":2089,"open":2090,"high":2091,"low":1966,"close":2086,"change":888,"percent_change":1174,"volume":2092,"transactions":9,"vwap":2086},"2025-07-03",35.42,35.83,1235700,{"date":2094,"open":1879,"high":2064,"low":1909,"close":2095,"change":1282,"percent_change":245,"volume":2096,"transactions":9,"vwap":2095},"2025-07-02",35.44,2164500,{"date":2098,"open":2099,"high":2100,"low":2101,"close":1892,"change":1062,"percent_change":1592,"volume":2102,"transactions":9,"vwap":1892},"2025-07-01",35.95,36.32,35.72,3234000,{"date":2104,"open":2105,"high":1986,"low":2065,"close":2031,"change":266,"percent_change":407,"volume":2106,"transactions":9,"vwap":2031},"2025-06-30",35.86,2366500,{"date":2108,"open":2109,"high":2029,"low":1965,"close":2054,"change":575,"percent_change":335,"volume":2110,"transactions":9,"vwap":2054},"2025-06-27",36.029999,2981000,{"date":2112,"open":2113,"high":1986,"low":2114,"close":2109,"change":276,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2109},"2025-06-26",35.99,35.68,0.61,1933400,{"date":2118,"open":2100,"high":2119,"low":2120,"close":2120,"change":1931,"percent_change":1426,"volume":2121,"transactions":9,"vwap":2120},"2025-06-25",36.49,35.81,4150300,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":971,"percent_change":255,"volume":2073,"transactions":9,"vwap":2127},"2025-06-24",36.73,37.02,36.63,36.67,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":636,"percent_change":173,"volume":2134,"transactions":9,"vwap":2133},"2025-06-23",36.5,37.060001,36.46,36.8,2114800,{"date":2136,"open":2127,"high":2016,"low":2029,"close":2030,"change":1326,"percent_change":671,"volume":2137,"transactions":9,"vwap":2030},"2025-06-20",2798800,{"date":2139,"open":2140,"high":2023,"low":2141,"close":2142,"change":1145,"percent_change":38,"volume":2143,"transactions":9,"vwap":2142},"2025-06-18",36.54,36.29,36.52,1582800,{"date":2145,"open":2146,"high":2126,"low":1998,"close":2147,"change":214,"percent_change":1528,"volume":2148,"transactions":9,"vwap":2147},"2025-06-17",36.22,36.45,2756200,{"date":2150,"open":2142,"high":2151,"low":2152,"close":1999,"change":1337,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1999},"2025-06-16",36.76,35.93,-0.93,2292800,{"date":2156,"open":1992,"high":2157,"low":1976,"close":2158,"change":808,"percent_change":822,"volume":2159,"transactions":9,"vwap":2158},"2025-06-13",36.94,36.4,2496900,{"date":2161,"open":2003,"high":2162,"low":1986,"close":2163,"change":908,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-06-12",36.75,36.62,0.77,1821800,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":822,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-06-11",36.98,37.099998,36.17,36.34,-1.62,2625700,{"date":2175,"open":2133,"high":2176,"low":2177,"close":2157,"change":646,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2157},"2025-06-10",37.080002,36.51,0.65,2223500,{"date":2181,"open":2151,"high":2182,"low":2183,"close":2184,"change":590,"percent_change":73,"volume":2185,"transactions":9,"vwap":2184},"2025-06-09",36.99,36.25,36.7,1424700,{"date":2187,"open":2019,"high":2188,"low":2158,"close":2189,"change":946,"percent_change":1350,"volume":2190,"transactions":9,"vwap":2189},"2025-06-06",37.15,36.68,2207600,{"date":2192,"open":2193,"high":2194,"low":2017,"close":2023,"change":255,"percent_change":754,"volume":2195,"transactions":9,"vwap":2023},"2025-06-05",37.18,37.23,1169000,{"date":2197,"open":2194,"high":2198,"low":2169,"close":2199,"change":539,"percent_change":296,"volume":2200,"transactions":9,"vwap":2199},"2025-06-04",37.5,37.21,1534300,{"date":2202,"open":2203,"high":2204,"low":2168,"close":2205,"change":1028,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-06-03",37.75,37.78,37.33,-1.43,1644600,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":590,"percent_change":73,"volume":2214,"transactions":9,"vwap":2213},"2025-06-02",37.58,37.9,37.16,37.87,1365900,{"date":2216,"open":2217,"high":2218,"low":2199,"close":2219,"change":152,"percent_change":1557,"volume":2220,"transactions":9,"vwap":2219},"2025-05-30",37.48,38.0099983,37.85,4030400,{"date":2222,"open":2199,"high":2223,"low":2182,"close":2198,"change":122,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2198},"2025-05-29",37.67,0.67,1551800,{"date":2227,"open":2228,"high":2229,"low":2131,"close":2230,"change":771,"percent_change":1961,"volume":2231,"transactions":9,"vwap":2230},"2025-05-28",37.61,37.79,37.25,2568100,{"date":2233,"open":2234,"high":2211,"low":2235,"close":2236,"change":1145,"percent_change":38,"volume":2237,"transactions":9,"vwap":2236},"2025-05-27",37.81,37.31,37.72,3237000,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":590,"percent_change":73,"volume":2244,"transactions":9,"vwap":2243},"2025-05-23",37.66,37.69,37.22,37.65,1314400,{"date":2246,"open":2247,"high":2248,"low":2242,"close":2249,"change":386,"percent_change":1425,"volume":2250,"transactions":9,"vwap":2249},"2025-05-22",37.86,38.11,37.63,1867200,{"date":2252,"open":2253,"high":2254,"low":2229,"close":2255,"change":1812,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-05-21",38.53,38.76,37.91,-1.79,1479000,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":946,"percent_change":1221,"volume":2264,"transactions":9,"vwap":2263},"2025-05-20",38.49,38.82,38.47,38.6,1487700,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":73,"percent_change":266,"volume":2271,"transactions":9,"vwap":2270},"2025-05-19",38.41,38.85,38.33,38.78,999500,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":1331,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-05-16",38.43,38.77,38.27,38.73,1.15,1620500,{"date":2281,"open":2282,"high":2283,"low":2282,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-05-15",37.43,38.3,38.29,0.86,2.3,2054200,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2282,"change":335,"percent_change":854,"volume":2293,"transactions":9,"vwap":2282},"2025-05-14",37.47,37.49,36.96,1869600,{"date":2295,"open":2296,"high":2296,"low":2291,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-05-13",38.39,37.68,-0.63,-1.64,2046300,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":990,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-05-12",38.97,39.0099983,38.13,38.31,-1.01,2287000,{"date":2310,"open":2311,"high":2270,"low":2312,"close":2313,"change":1527,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-05-09",38.28,38.16,38.7,0.89,1184300,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":396,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-05-08",38.95,39.040001,38.32,38.36,-1.11,1554800,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":106,"percent_change":325,"volume":2330,"transactions":9,"vwap":2329},"2025-05-07",38.81,39.07,38.59,38.79,2179700,{"date":2332,"open":2275,"high":2333,"low":2334,"close":2277,"change":671,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2277},"2025-05-06",38.93,38.4,-0.36,1413900,{"date":2338,"open":2339,"high":179,"low":2340,"close":2341,"change":1357,"percent_change":256,"volume":2342,"transactions":9,"vwap":2341},"2025-05-05",39.32,38.57,38.87,2325300,{"date":2344,"open":2277,"high":179,"low":2345,"close":2346,"change":1055,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-05-02",38.080002,39.31,3.75,3397900,{"date":2350,"open":2282,"high":2351,"low":2352,"close":2353,"change":889,"percent_change":81,"volume":2354,"transactions":9,"vwap":2353},"2025-05-01",38.12,37.049999,37.89,2740400,{"date":2356,"open":2357,"high":2282,"low":2031,"close":2358,"change":159,"percent_change":1460,"volume":2359,"transactions":9,"vwap":2358},"2025-04-30",36.72,37.39,2724700,{"date":2361,"open":2176,"high":2362,"low":2019,"close":2363,"change":2364,"percent_change":1662,"volume":2365,"transactions":9,"vwap":2363},"2025-04-29",37.26,36.65,-0.57,2212000,{"date":2367,"open":2368,"high":2205,"low":2357,"close":2242,"change":214,"percent_change":876,"volume":2369,"transactions":9,"vwap":2242},"2025-04-28",36.77,1582600,{"date":2371,"open":2372,"high":2193,"low":2142,"close":2017,"change":539,"percent_change":296,"volume":2373,"transactions":9,"vwap":2017},"2025-04-25",36.87,1561700,{"date":2375,"open":2376,"high":2377,"low":2163,"close":2376,"change":538,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-04-24",36.95,37.2,-0.11,1143000,{"date":2381,"open":2382,"high":2383,"low":2124,"close":2182,"change":386,"percent_change":859,"volume":2384,"transactions":9,"vwap":2182},"2025-04-23",37.36,37.99,2228600,{"date":184,"open":2386,"high":2387,"low":2368,"close":2388,"change":1054,"percent_change":1741,"volume":2389,"transactions":9,"vwap":2388},36.84,37.37,37.27,1497200]