[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMSC":3,"homepage-market-summary":30,"stock-historical-AMSC":173},{"ticker":4,"date":5,"profile":6,"quote":14},"AMSC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"American Superconductor Corp","Nasdaq",null,"MOTORS & GENERATORS","American Superconductor Corp generates the ideas, technologies, and solutions that meet the world's demand for smarter, cleaner, and energy. Through its Windtec Solutions, the company enables manufacturers to launch wind turbines quickly, effectively, and profitably. Through its Gridtec Solutions, the company provides engineering planning services and grid systems that optimize network reliability, efficiency, and performance. The company's segment includes Grid and Wind. It generates maximum revenue from the Grid segment.","1,195","Devens, MA",{"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},30.01,30.37,30.68,29.69,29.5,0.51,1.73,533445.021966,11508,30.1834,751.25,2.89,184795.55679560214,3.6,8762,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"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":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":183},365,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},70.49,17.67,1058227,386252733.643066,62.92,"2025-04-22",[184,185,194,205,216,227,236,246,257,267,277,288,297,307,318,328,339,350,361,370,380,390,401,412,422,430,439,450,459,470,480,491,501,511,520,531,541,552,562,573,583,592,603,614,624,633,644,655,664,674,684,695,706,717,727,734,742,749,758,765,774,782,789,797,805,814,823,832,838,847,856,864,873,882,890,898,906,914,921,929,938,946,954,963,971,980,989,996,1005,1013,1022,1030,1038,1046,1055,1064,1072,1080,1089,1097,1106,1115,1124,1133,1141,1149,1155,1161,1170,1177,1186,1193,1202,1211,1218,1226,1234,1241,1250,1259,1266,1273,1282,1290,1299,1305,1313,1321,1329,1335,1343,1350,1356,1363,1368,1374,1382,1390,1397,1403,1409,1415,1421,1428,1436,1443,1449,1457,1464,1469,1476,1485,1491,1500,1506,1514,1520,1528,1536,1544,1551,1557,1565,1573,1581,1590,1599,1607,1611,1616,1622,1629,1635,1641,1648,1654,1660,1668,1673,1680,1685,1692,1700,1706,1711,1715,1722,1729,1738,1746,1753,1760,1768,1774,1778,1785,1792,1795,1801,1808,1814,1820,1828,1835,1842,1847,1853,1858,1864,1869,1876,1882,1887,1893,1896,1902,1909,1914,1919,1925,1932,1940,1949,1954,1960,1968,1975,1984,1992,2001,2009,2017,2026,2034,2041,2049,2058,2065,2073,2080,2087,2096,2103,2110,2119,2126,2132,2140,2149,2158,2166,2174,2181,2189,2197,2205,2211,2219,2227,2235,2243,2251,2260,2269,2276,2284,2292,2300,2307,2315,2322,2329,2336,2343,2350,2358,2366,2372,2381,2389,2395,2402,2408,2417,2424,2431,2438,2445,2451,2457,2462,2470,2477,2483,2491,2500,2507,2516,2524,2531,2539,2546,2554,2563,2571,2579,2583,2589,2592,2598,2605,2611,2617,2622,2629,2636,2644,2651,2659,2666,2673,2679,2686,2691,2695,2701,2707,2712,2718,2722,2729,2737,2744,2751,2756,2763,2769,2775,2780,2786,2792,2801,2807,2815,2823,2829,2835,2843,2851,2858,2864,2870,2877,2886,2894,2900,2907,2914,2920,2927,2935,2943,2950,2956,2963],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":83,"volume":191,"transactions":192,"vwap":193},"2026-10-01",29.25,30.08,28.2,0.39,664979.810286,11985,29.2911,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",29.515,29.83,28.95,29.11,-0.06,-0.21,742478.271084,11821,29.2917,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",30,30.26,29.02,29.17,-0.12,-0.41,661868.55858,11926,29.2785,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",29.63,29.98,28.83,29.29,-0.72,-2.4,525544.912812,10544,29.3693,{"date":228,"open":229,"high":230,"low":231,"close":15,"change":212,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",30.89,31.0554,29.96,-1.35,677410.086397,12954,30.2512,{"date":237,"open":238,"high":239,"low":18,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",30.22,30.74,30.42,-0.63,-2.03,700760.145121,15080,30.2952,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",32.01,32.1325,30.78,31.05,-0.19,-0.61,879312.111494,15923,31.2595,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":46,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",30.29,31.5482,30.04,31.24,3.31,922726.745564,16577,31.1496,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",31,30.1214,30.24,0.05,0.17,571590.990881,12583,30.3429,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",29.23,30.34,28.8539,30.19,1.04,3.57,993573.972019,11415,29.8783,{"date":289,"open":290,"high":19,"low":291,"close":292,"change":83,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",29.14,28.77,29.15,4.82,650127.32798,13812,29.1788,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":128,"volume":304,"transactions":305,"vwap":306},"2026-09-16",28.26,28.265,27.26,27.81,0.11,733886.454356,13138,27.753,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",27.69,27.988,27.28,27.7,0.42,1.54,721856.538633,14302,27.7108,{"date":319,"open":320,"high":321,"low":322,"close":311,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",27.62,28.1751,27.2,-2.25,-7.62,887971.811812,18098,27.6513,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",29.32,29.66,28.974,29.53,0.87,3.04,394555.337415,10567,29.4414,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",28.46,29.16,28.08,28.66,-0.65,-2.22,555746.513051,12250,28.6707,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",30.14,30.65,29.28,29.31,-1.13,-3.71,902091.636298,16139,29.6656,{"date":362,"open":207,"high":269,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",29.9,30.44,0.89,3.01,855403.690591,15463,30.5597,{"date":371,"open":292,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",29.7,28.94,29.55,0.54,1.86,469683.825203,9955,29.4133,{"date":381,"open":382,"high":279,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",28.4,28.27,29.01,0.52,1.83,446115.533792,11503,28.8915,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",28.57,28.99,28.025,28.49,-0.07,-0.25,593660.278756,12510,28.4473,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",28.1,28.685,27.51,28.56,-0.15,-0.52,809993.081194,15771,28.2909,{"date":413,"open":414,"high":415,"low":403,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",28.375,28.81,28.71,0.22,0.77,755379.063983,12152,28.5074,{"date":423,"open":197,"high":424,"low":425,"close":395,"change":232,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",29.93,28.3,-4.52,666368.258622,13531,28.6752,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":153,"percent_change":60,"volume":436,"transactions":437,"vwap":438},"2026-08-27",30.48,30.49,29.3,29.84,542126.542845,11938,29.6949,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",29.76,30.185,28.91,29.49,-0.16,-0.54,588076.065538,12952,29.4078,{"date":451,"open":197,"high":452,"low":453,"close":454,"change":38,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",29.95,29.36,29.65,2.52,441321.596336,10209,29.652,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",29.08,29.5905,28.095,28.92,-1.09,-3.63,1119731.305994,16684,28.7402,{"date":471,"open":472,"high":473,"low":474,"close":15,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",30.51,30.645,29.42,-0.04,-0.13,738844.681686,13363,29.9027,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",30.98,31.16,29.72,30.05,-1.11,-3.56,516140.159089,13334,30.1233,{"date":492,"open":493,"high":494,"low":495,"close":483,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",30.8,31.34,29.8,0.14,0.45,534758.018537,11703,30.795,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":486,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",30.802,31.41,30.35,31.02,-3.45,618392.6837,14423,30.8849,{"date":512,"open":248,"high":513,"low":514,"close":515,"change":516,"percent_change":138,"volume":517,"transactions":518,"vwap":519},"2026-08-17",32.25,31.82,32.13,0.21,549556.10963,11812,32.0685,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",31.99,32.7478,31.59,31.92,0.41,1.3,531521.848256,11686,32.0152,{"date":532,"open":248,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",32.78,31.345,31.51,-0.77,-2.39,519156.612964,13437,31.9066,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",33.3,33.89,32.2301,32.28,0.15,0.47,530057.484367,11083,32.6538,{"date":553,"open":554,"high":555,"low":556,"close":515,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",31.64,32.56,31.55,1.14,3.68,526188.259736,11295,31.976,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",32.805,32.99,30.96,30.99,-1.775,-5.42,568232.846416,15476,31.6569,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":212,"volume":580,"transactions":581,"vwap":582},"2026-08-07",34,34.24,31.27,32.765,-0.135,863673.930572,18931,32.8751,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":475,"percent_change":211,"volume":589,"transactions":590,"vwap":591},"2026-08-06",29.64,33.93,28.5,32.9,1134789.649118,20927,32.5219,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",33.25,33.625,32.615,32.94,-0.51,-1.52,993297.810709,18173,33.0967,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",32.1,33.82,31.54,33.45,2.46,7.94,846606.693587,18901,33.138,{"date":615,"open":616,"high":617,"low":618,"close":567,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-03",29.2,31.09,28.868,1.62,5.52,663586.568444,13802,30.5306,{"date":625,"open":239,"high":626,"low":292,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-31",31.13,29.37,-0.08,-0.27,659051.998809,13038,29.6487,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",28.59,29.73,28.0658,29.45,2.81,10.55,763862.228746,15773,29.1894,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",28.35,28.78,26.34,26.64,-2.11,-7.34,1130159.530836,20593,26.9925,{"date":656,"open":441,"high":441,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",27.91,28.75,-1.78,-5.83,1079444.570434,20317,28.7061,{"date":665,"open":269,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-27",31.28,29.19,30.53,0.01,0.03,1378246.263097,24007,29.9328,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-24",32.96,30.2,30.52,-2.48,-7.52,1118131.639161,18937,30.8384,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-23",32.815,33.92,32.225,33,-0.4,-1.2,861531.427366,17105,32.8727,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-22",34.55,34.99,33.2,33.4,-1.145,-3.31,765882.189814,13168,33.8889,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-21",33.56,34.785,33.33,34.545,2.035,6.26,704674.145207,13590,34.243,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":408,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-20",33.52,34.12,32.31,32.51,-1.57,420860.804182,12797,32.6933,{"date":728,"open":729,"high":730,"low":504,"close":731,"change":200,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-07-17",31.58,33.98,33.029999,-0.18,608600,{"date":735,"open":736,"high":576,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-16",34.22,32.34,33.09,-2.21,-6.26,577100,{"date":743,"open":744,"high":745,"low":736,"close":746,"change":445,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-15",35.55,36.4,35.3,-0.45,527500,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-14",35.5,35.8,35.029999,35.46,1.28,3.74,419500,{"date":759,"open":760,"high":744,"low":761,"close":762,"change":659,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-13",35.099998,33.97,34.18,-4.95,558300,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-10",37.17,37.72,35.76,35.96,-1.21,-3.26,563100,{"date":775,"open":776,"high":777,"low":778,"close":767,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":767},"2026-07-09",37.66,37.81,36.49,1.17,3.25,717200,{"date":783,"open":784,"high":785,"low":762,"close":786,"change":497,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-08",34.62,36.17,36,1.27,831100,{"date":790,"open":791,"high":792,"low":793,"close":744,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":744},"2026-07-07",37.02,37.2,34.5,-2.58,-6.77,735900,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":90,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-07-06",37.61,39.11,37.34,38.13,2.75,845900,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-02",40.099998,40.45,36.28,37.11,-2.81,-7.04,878900,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-01",40.64,41.49,39.6,39.92,-1.59,-3.83,710300,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-30",39.89,41.67,39.51,41.51,1.68,4.22,710100,{"date":833,"open":834,"high":835,"low":777,"close":149,"change":836,"percent_change":123,"volume":837,"transactions":9,"vwap":149},"2026-06-29",40.24,41.4,0.1,841600,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-26",38.96,41.19,38.02,39.73,-0.55,-1.37,2160400,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-25",41.93,42.84,40.07,40.28,-0.57,-1.4,961300,{"date":857,"open":858,"high":859,"low":818,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-24",42.13,42.24,40.85,-0.78,-1.87,848000,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-23",42.040001,44.11,41.6,41.63,-3.7,-8.16,767200,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-22",43.72,45.43,42.99,45.33,1.93,4.45,1035100,{"date":883,"open":817,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-18",43.49,40.44,43.4,3.27,8.15,1125000,{"date":891,"open":892,"high":893,"low":851,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-17",40.57,42.18,40.13,-0.33,-0.82,799900,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":253,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-16",41.07,42.36,40.35,40.46,-1.49,1115500,{"date":907,"open":908,"high":909,"low":910,"close":900,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":900},"2026-06-15",42.060001,42.98,40.52,1.05,2.62,924200,{"date":915,"open":827,"high":916,"low":917,"close":918,"change":20,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-12",40.62,38.71,40.02,1.29,806200,{"date":922,"open":923,"high":924,"low":925,"close":827,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":827},"2026-06-11",37.44,39.54,36.71,2.73,7.42,1842900,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-10",40.29,40.96,36.72,36.78,-3.75,-9.25,2420000,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":811,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-06-09",43.66,44.76,38.92,40.53,-6.48,1558700,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":46,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-06-08",42.86,44.39,40.76,43.34,2.36,1583300,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-05",45.34,45.95,41.2,42.34,-4.06,-8.75,1820800,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":629,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-06-04",45.64,47.24,45.19,46.4,-0.58,1263800,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-03",51,51.3,46.24,46.67,-4.5,-8.79,1478500,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-02",51.46,52.55,48.87,51.17,0.02,0.04,1281700,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":516,"percent_change":526,"volume":995,"transactions":9,"vwap":994},"2026-06-01",49.47,51.99,48.77,51.15,1134000,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-29",51.19,53.37,48.52,50.94,-0.39,-0.76,1335600,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":232,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-28",50,51.37,45.46,51.33,-2.56,3434100,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-27",53.6,55.09,51.55,52.68,-0.44,-0.83,1942200,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":755,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-26",54,54.4,51.28,53.12,2.47,1169500,{"date":1031,"open":1032,"high":1033,"low":139,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-22",50.28,52.48,51.84,2.42,4.9,745100,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":526,"volume":1045,"transactions":9,"vwap":1043},"2026-05-21",48.64,50.66,48.39,49.42,0.2,659800,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-20",48.46,50.099998,47.22,49.22,2.13,4.52,933300,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-19",48.099998,48.62,45.72,47.09,-3.06,-6.1,1168400,{"date":1065,"open":1066,"high":1067,"low":1000,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-18",54.86,55.11,50.15,-4.91,-8.92,1264200,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":138,"volume":1079,"transactions":9,"vwap":1077},"2026-05-15",51.53,55.24,50.32,55.060001,0.36,1059800,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-14",55.73,55.78,52.58,54.7,-1.03,-1.85,1210700,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1082,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1082},"2026-05-13",55.81,56.25,53,1.22,2.24,977300,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-12",57.040001,57.049999,51.32,54.51,-4.21,-7.17,1314800,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-11",55.099998,60.18,54.81,58.72,3.53,6.4,1749700,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-08",54.37,55.68,53.47,55.19,1.97,3.7,859800,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-07",56.09,56.9,52.66,53.22,-3.85,-6.75,1201600,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":756,"volume":1140,"transactions":9,"vwap":1138},"2026-05-06",55.59,57.18,53.71,57.07,2.06,1080300,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-05",50.99,55.7,55.0099983,4.71,9.36,1400600,{"date":1150,"open":1151,"high":1093,"low":1152,"close":1153,"change":739,"percent_change":1103,"volume":1154,"transactions":9,"vwap":1153},"2026-05-04",52.51,48.53,50.3,1068800,{"date":1156,"open":1129,"high":1157,"low":1158,"close":1151,"change":1086,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1151},"2026-05-01",54.2,51.42,-1.92,1310400,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-30",49.23,53.65,48,53.54,5.84,12.24,1863800,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1044,"percent_change":313,"volume":1176,"transactions":9,"vwap":1175},"2026-04-29",47.79,48.6,45.69,47.7,1293200,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-28",47.91,49.49,45.57,47.5,-2.14,-4.31,1769600,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":143,"volume":1192,"transactions":9,"vwap":1190},"2026-04-27",52.39,46.0099983,49.64,0.16,2525400,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-24",48.14,50.78,45.5,49.48,3.33,7.22,2319300,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-23",51.25,51.47,44.47,46.15,-2,-4.15,2644600,{"date":1212,"open":886,"high":1213,"low":886,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-22",48.23,48.15,6.22,14.83,2463700,{"date":1219,"open":1220,"high":1221,"low":1222,"close":849,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":849},"2026-04-21",41.36,42.93,40.75,1.2,2.95,1587000,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":103,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-04-20",39.37,40.84,38.81,40.73,2.54,692300,{"date":1235,"open":1236,"high":1222,"low":802,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-17",39,39.72,1.75,4.61,1058400,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-16",37.86,38.59,36.89,37.97,0.23,0.61,917300,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-15",40,40.040001,37.21,37.74,-1.71,-4.33,1294000,{"date":1260,"open":1236,"high":818,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-14",37.25,39.45,1.64,4.34,993900,{"date":1267,"open":1268,"high":1269,"low":1270,"close":777,"change":836,"percent_change":1271,"volume":1272,"transactions":9,"vwap":777},"2026-04-13",37.29,38.11,36.54,0.27,796900,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-10",36.5,39.25,36.35,37.71,1.56,4.32,1238000,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-09",32.87,36.41,36.15,3.13,9.48,1408100,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-08",33.73,34.28,32.68,33.02,1.48,4.69,918500,{"date":1300,"open":1301,"high":1302,"low":1303,"close":607,"change":73,"percent_change":702,"volume":1304,"transactions":9,"vwap":607},"2026-04-07",32.099998,32.27,30.87,562600,{"date":1306,"open":1307,"high":565,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-06",32.37,31.97,32.62,0.53,1.65,380900,{"date":1314,"open":1315,"high":1316,"low":566,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-02",31.33,32.89,32.09,-0.56,-1.72,630500,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":691,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-04-01",34.26,35.049999,32.6,32.65,-3.55,633700,{"date":1330,"open":1325,"high":1293,"low":1331,"close":1332,"change":1263,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-03-31",32.18,33.85,5.09,1135600,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-30",33.87,31.36,32.21,-1.51,-4.48,1978100,{"date":1344,"open":554,"high":1345,"low":554,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-27",34.040001,33.72,1.41,4.36,1042000,{"date":1351,"open":555,"high":1352,"low":1339,"close":721,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":721},"2026-03-26",34.27,-1.25,-3.72,1573100,{"date":1357,"open":1284,"high":1358,"low":1359,"close":708,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":708},"2026-03-25",34.65,32.57,1.35,4.19,946800,{"date":1364,"open":207,"high":1365,"low":207,"close":1339,"change":1347,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1339},"2026-03-24",32.73,4.58,893300,{"date":1369,"open":333,"high":1370,"low":1371,"close":493,"change":1139,"percent_change":1372,"volume":1373,"transactions":9,"vwap":493},"2026-03-23",30.95,28.82,7.17,1548000,{"date":1375,"open":1376,"high":250,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-20",30.47,28.55,28.74,-1.93,-6.29,1246100,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1310,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-19",29.030001,31.2,28.69,30.67,1.76,505000,{"date":1391,"open":1392,"high":1393,"low":1394,"close":352,"change":1086,"percent_change":1395,"volume":1396,"transactions":9,"vwap":352},"2026-03-18",31.1,31.67,30.11,-3.3,621300,{"date":1398,"open":1399,"high":556,"low":1400,"close":1401,"change":1271,"percent_change":334,"volume":1402,"transactions":9,"vwap":1401},"2026-03-17",30.83,30.56,31.17,503700,{"date":1404,"open":1405,"high":1406,"low":1394,"close":1407,"change":211,"percent_change":1002,"volume":1408,"transactions":9,"vwap":1407},"2026-03-16",32.15,32.5,30.9,637200,{"date":1410,"open":1411,"high":1412,"low":1411,"close":506,"change":1388,"percent_change":1413,"volume":1414,"transactions":9,"vwap":506},"2026-03-13",29.68,31.19,6.02,925400,{"date":1416,"open":372,"high":1417,"low":1371,"close":1418,"change":854,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-03-12",30.030001,29.26,-4.57,666600,{"date":1422,"open":638,"high":1399,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-11",29.33,30.66,0.98,3.3,724000,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1411,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1411},"2026-03-10",29,30.23,28.96,0.64,2.2,917500,{"date":1437,"open":1438,"high":199,"low":1439,"close":1440,"change":83,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-03-09",27.09,26.46,29.040001,4.84,1292100,{"date":1444,"open":1445,"high":1376,"low":309,"close":312,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":312},"2026-03-06",29.91,-3.14,-10.18,1531700,{"date":1450,"open":1451,"high":1452,"low":15,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-05",31.35,31.7,30.84,-1.02,-3.2,687800,{"date":1458,"open":525,"high":1459,"low":1460,"close":1461,"change":418,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-03-04",32.55,31.39,31.86,2.48,444000,{"date":1465,"open":1466,"high":729,"low":188,"close":617,"change":1159,"percent_change":1467,"volume":1468,"transactions":9,"vwap":617},"2026-03-03",31.4,-5.82,718800,{"date":1470,"open":677,"high":1471,"low":188,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-02",33.38,33.0099983,0.43,1.32,803700,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-27",33.15,33.62,32.38,32.58,-2.06,-5.95,805100,{"date":1486,"open":1487,"high":1488,"low":699,"close":1489,"change":475,"percent_change":211,"volume":1490,"transactions":9,"vwap":1489},"2026-02-26",34.3,34.81,34.64,614600,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-25",33.9,35.81,33.8,34.68,0.97,2.88,699300,{"date":1501,"open":721,"high":576,"low":1502,"close":1503,"change":1223,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-02-24",32.049999,33.71,3.69,820600,{"date":1507,"open":1508,"high":1509,"low":1510,"close":722,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":722},"2026-02-23",33.61,34.35,32.0099983,-1.53,-4.49,801700,{"date":1515,"open":1516,"high":1517,"low":1406,"close":1345,"change":1518,"percent_change":418,"volume":1519,"transactions":9,"vwap":1345},"2026-02-20",33.17,35.53,0.26,1173300,{"date":1521,"open":1522,"high":1523,"low":689,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-19",34.53,35.060001,33.78,-1,-2.88,986200,{"date":1529,"open":1530,"high":1531,"low":575,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-18",37.4,38.099998,34.78,-1.88,-5.13,1764500,{"date":1537,"open":1538,"high":1539,"low":1309,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-17",33.64,36.82,36.66,2.4,7.01,1667200,{"date":1545,"open":1546,"high":1522,"low":1547,"close":1323,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1323},"2026-02-13",31.95,31.049999,2.31,7.23,1435300,{"date":1552,"open":698,"high":751,"low":1553,"close":1546,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1546},"2026-02-12",31.81,-2.31,-6.74,1520000,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1323,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1323},"2026-02-11",33.49,34.82,31.21,2.38,7.47,2737600,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":82,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-02-10",28.64,32.36,28.07,31.88,10.73,3315600,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1434,"volume":1580,"transactions":9,"vwap":1578},"2026-02-09",28.13,30.13,27.74,28.79,0.62,1079800,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-06",26.36,28.36,25.28,28.17,2.22,8.55,2061000,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-05",31.76,31.85,24.87,25.95,-1.66,-6.01,3549100,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":537,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-02-04",30.1,30.17,26.92,27.61,-7.97,1912100,{"date":1608,"open":1407,"high":262,"low":658,"close":207,"change":1609,"percent_change":396,"volume":1610,"transactions":9,"vwap":207},"2026-02-03",-0.02,1010700,{"date":1612,"open":424,"high":1407,"low":292,"close":1613,"change":836,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-02-02",30.02,0.33,1454600,{"date":1617,"open":566,"high":1393,"low":1618,"close":1619,"change":1511,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-01-30",29.67,29.92,-4.86,762200,{"date":1623,"open":1624,"high":525,"low":238,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-29",31.8,31.45,-0.37,-1.16,758300,{"date":1630,"open":1359,"high":1631,"low":1632,"close":514,"change":1633,"percent_change":465,"volume":1634,"transactions":9,"vwap":514},"2026-01-28",32.88,31.3,-0.35,606200,{"date":1636,"open":1637,"high":1638,"low":1338,"close":1639,"change":1579,"percent_change":1121,"volume":1640,"transactions":9,"vwap":1639},"2026-01-27",32,32.42,32.17,487200,{"date":1642,"open":1643,"high":1644,"low":1338,"close":556,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":556},"2026-01-26",33.13,33.94,-1.73,-5.2,843500,{"date":1649,"open":1650,"high":793,"low":515,"close":1651,"change":1652,"percent_change":375,"volume":1653,"transactions":9,"vwap":1651},"2026-01-23",33.26,33.28,0.18,1006300,{"date":1655,"open":1638,"high":1656,"low":1624,"close":1657,"change":919,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2026-01-22",33.47,33.099998,4.06,957100,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1553,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1553},"2026-01-21",31.83,32.2,30.040001,0.65,2.09,871600,{"date":1669,"open":678,"high":1670,"low":1671,"close":483,"change":1086,"percent_change":1455,"volume":1672,"transactions":9,"vwap":483},"2026-01-20",31.42,30.28,691500,{"date":1674,"open":666,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":284,"volume":1679,"transactions":9,"vwap":1677},"2026-01-16",32.7,30.94,32.19,1.11,761400,{"date":1681,"open":554,"high":1637,"low":566,"close":1682,"change":1683,"percent_change":446,"volume":1684,"transactions":9,"vwap":1682},"2026-01-15",31.08,-0.17,653500,{"date":1686,"open":1687,"high":577,"low":1601,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-14",31.18,31.25,-0.31,-0.98,712000,{"date":1693,"open":1694,"high":1695,"low":353,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-13",30.85,31.78,31.56,1.09,3.58,725100,{"date":1701,"open":1702,"high":1703,"low":19,"close":1376,"change":1704,"percent_change":345,"volume":1705,"transactions":9,"vwap":1376},"2026-01-12",30.3,31.12,-0.2,594000,{"date":1707,"open":1370,"high":1632,"low":1619,"close":1387,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1387},"2026-01-09",0.09,0.29,591500,{"date":1712,"open":493,"high":1547,"low":452,"close":1713,"change":1683,"percent_change":844,"volume":1714,"transactions":9,"vwap":1713},"2026-01-08",30.58,693700,{"date":1716,"open":493,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2026-01-07",31.38,30.16,30.75,0,705600,{"date":1723,"open":1651,"high":1724,"low":1725,"close":1719,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1719},"2026-01-06",33.48,29.97,-2.46,-7.41,1293500,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-05",32.35,33.69,32.080002,33.21,1.63,5.16,1208600,{"date":1739,"open":1740,"high":1741,"low":1742,"close":729,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":729},"2026-01-02",29.75,31.61,29.71,2.8,9.73,1042100,{"date":1747,"open":1748,"high":1749,"low":1750,"close":647,"change":1683,"percent_change":1751,"volume":1752,"transactions":9,"vwap":647},"2025-12-31",28.97,29.18,28.68,-0.59,832800,{"date":1754,"open":1755,"high":1756,"low":373,"close":198,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":198},"2025-12-30",29.41,29.44,-0.29,-0.99,1096800,{"date":1761,"open":677,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-12-29",30.64,29.21,29.24,-1.34,-4.38,828800,{"date":1769,"open":1770,"high":1625,"low":1771,"close":1713,"change":1003,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1713},"2025-12-26",31.37,30.4,-2.43,525900,{"date":1775,"open":535,"high":729,"low":1407,"close":494,"change":1776,"percent_change":232,"volume":1777,"transactions":9,"vwap":494},"2025-12-24",-0.43,305500,{"date":1779,"open":524,"high":1331,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-12-23",31.49,31.77,-0.09,-0.28,546100,{"date":1786,"open":666,"high":1787,"low":1788,"close":1461,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1461},"2025-12-22",32.29,30.73,1.21,3.95,892800,{"date":1793,"open":433,"high":1741,"low":259,"close":353,"change":108,"percent_change":1044,"volume":1794,"transactions":9,"vwap":353},"2025-12-19",920700,{"date":1796,"open":1771,"high":1466,"low":15,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-12-18",30.59,1.55,5.34,790000,{"date":1802,"open":1803,"high":1804,"low":1748,"close":1440,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1440},"2025-12-17",31.43,32.060001,-2.17,-6.95,1216900,{"date":1809,"open":1385,"high":1810,"low":567,"close":1561,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1561},"2025-12-16",32.59,-0.3,-0.95,643100,{"date":1815,"open":729,"high":1816,"low":1387,"close":535,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":535},"2025-12-15",31.84,0.44,1.42,1001900,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":466,"volume":1827,"transactions":9,"vwap":1825},"2025-12-12",32.22,32.46,30.27,31.07,-1.17,854700,{"date":1829,"open":1830,"high":1831,"low":504,"close":1832,"change":356,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-12-11",32.74,32.8,32.24,-3.39,928400,{"date":1836,"open":1638,"high":1837,"low":1393,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-12-10",33.59,33.37,0.86,2.65,891000,{"date":1843,"open":1302,"high":1844,"low":1845,"close":722,"change":272,"percent_change":547,"volume":1846,"transactions":9,"vwap":722},"2025-12-09",32.71,31.75,559500,{"date":1848,"open":676,"high":1849,"low":1850,"close":1823,"change":113,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1823},"2025-12-08",33.16,32.02,-0.03,528800,{"date":1854,"open":1472,"high":1849,"low":1546,"close":1855,"change":446,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-12-05",32.47,-1.64,743300,{"date":1859,"open":1860,"high":1861,"low":1452,"close":1472,"change":1497,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1472},"2025-12-04",31.79,33.5,3.03,737400,{"date":1865,"open":239,"high":1405,"low":363,"close":1866,"change":1867,"percent_change":1658,"volume":1868,"transactions":9,"vwap":1866},"2025-12-03",32.040001,1.25,631200,{"date":1870,"open":1871,"high":554,"low":1872,"close":1873,"change":1874,"percent_change":1743,"volume":1875,"transactions":9,"vwap":1873},"2025-12-02",30.63,30.5,30.79,0.84,812500,{"date":1877,"open":1878,"high":1370,"low":454,"close":452,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":452},"2025-12-01",30.09,-1.14,-3.67,916100,{"date":1883,"open":1884,"high":504,"low":1713,"close":617,"change":1885,"percent_change":879,"volume":1886,"transactions":9,"vwap":617},"2025-11-28",30.91,0.59,585000,{"date":1888,"open":1889,"high":1890,"low":1824,"close":1872,"change":397,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1872},"2025-11-26",31.32,31.5,-0.81,1132400,{"date":1894,"open":1825,"high":262,"low":333,"close":1719,"change":408,"percent_change":1596,"volume":1895,"transactions":9,"vwap":1719},"2025-11-25",999800,{"date":1897,"open":1898,"high":1662,"low":1899,"close":577,"change":365,"percent_change":1900,"volume":1901,"transactions":9,"vwap":577},"2025-11-24",30.82,30.54,2.93,879600,{"date":1903,"open":636,"high":482,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-11-21",28.7,30.38,0.6,2.01,1198000,{"date":1910,"open":1631,"high":1911,"low":372,"close":1912,"change":854,"percent_change":1512,"volume":1913,"transactions":9,"vwap":1912},"2025-11-20",33.42,29.78,1124200,{"date":1915,"open":1639,"high":1916,"low":1917,"close":1687,"change":669,"percent_change":670,"volume":1918,"transactions":9,"vwap":1687},"2025-11-19",32.61,30.81,662900,{"date":1920,"open":1466,"high":1359,"low":1921,"close":1401,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1401},"2025-11-18",30.69,-0.96,-2.99,1056000,{"date":1926,"open":1927,"high":1928,"low":1929,"close":515,"change":659,"percent_change":1930,"volume":1931,"transactions":9,"vwap":515},"2025-11-17",33.74,34.0099983,31.69,-5.25,971900,{"date":1933,"open":1934,"high":1935,"low":1816,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-11-14",32.07,34.85,33.91,0.28,0.83,875300,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-11-13",34.79,35.18,32.82,33.63,-1.55,-4.41,1379000,{"date":1950,"open":770,"high":745,"low":1951,"close":1943,"change":1952,"percent_change":690,"volume":1953,"transactions":9,"vwap":1943},"2025-11-12",34.43,-0.14,859300,{"date":1955,"open":1956,"high":1956,"low":1957,"close":1958,"change":820,"percent_change":1184,"volume":1959,"transactions":9,"vwap":1958},"2025-11-11",36.34,34.16,35.32,1494800,{"date":1961,"open":852,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-11-10",40.9,36.7,36.91,-1.95,-5.02,2093200,{"date":1969,"open":752,"high":1970,"low":1971,"close":1972,"change":1548,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-11-07",38.87,33.81,38.86,6.32,3040100,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-11-06",42.81,44.83,36.2,36.55,-22.87,-38.49,5403900,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1287,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-11-05",57.2,60.65,56.080002,59.42,5.56,1095200,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-11-04",57.3,58.8,55.26,56.29,-4.34,-7.16,676700,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":952,"volume":2008,"transactions":9,"vwap":2006},"2025-11-03",59.75,61.3,58.51,60.63,1.4,631700,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":1310,"volume":2016,"transactions":9,"vwap":2014},"2025-10-31",60.79,61.2,58.099998,59.23,0.31,701700,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-10-30",61.78,62.63,58.11,58.92,-4.09,-6.49,957200,{"date":2027,"open":2028,"high":2029,"low":2028,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-10-29",57.97,64.72,63.0099983,5.15,8.9,1369600,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":669,"percent_change":986,"volume":2040,"transactions":9,"vwap":2039},"2025-10-28",57.48,59.36,56.69,57.86,685000,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":1645,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-10-27",61,61.59,56.96,57.85,-2.9,943200,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-10-24",58.4,61.94,57.47,59.58,3.05,5.4,1093500,{"date":2059,"open":2060,"high":1986,"low":2061,"close":2062,"change":1238,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-10-23",54.85,54.0099983,56.53,3.19,870400,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":1341,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-10-22",58.83,59.49,52.75,54.78,-7.56,1737800,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2047,"volume":2079,"transactions":9,"vwap":2077},"2025-10-21",61.07,58.0099983,59.26,-1.77,651700,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":103,"percent_change":829,"volume":2086,"transactions":9,"vwap":2085},"2025-10-20",61.92,63.7,59.31,61.029999,863700,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-10-17",60.86,62.5,57.8,60.02,-3.03,-4.81,1010000,{"date":2097,"open":2098,"high":2098,"low":2099,"close":2100,"change":466,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-10-16",68.56,62.19,63.049999,-5.44,822800,{"date":2104,"open":2105,"high":177,"low":2106,"close":2107,"change":557,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-10-15",68.76,63.84,66.68,1.74,1519100,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-10-14",59.21,66.55,57.0099983,65.54,3.97,6.45,1910300,{"date":2120,"open":1111,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":1288,"volume":2125,"transactions":9,"vwap":2123},"2025-10-13",62.22,58.28,61.57,5.33,1115700,{"date":2127,"open":2128,"high":2030,"low":2129,"close":2130,"change":487,"percent_change":1483,"volume":2131,"transactions":9,"vwap":2130},"2025-10-10",59.74,56.07,56.24,1255900,{"date":2133,"open":2043,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-10-09",61.61,59.19,59.8,-0.9,-1.48,831000,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-10-08",57.32,61.040001,57.29,60.7,4.15,7.34,1112200,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-10-07",61.48,62.79,55.51,56.55,-4.43,-7.26,1818000,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":829,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-10-06",62.4,63.64,58.71,60.98,2.83,1069100,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":272,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-10-03",60,62.16,58.38,59.3,0.08,1557500,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2172,"percent_change":496,"volume":2180,"transactions":9,"vwap":2179},"2025-10-02",60.060001,60.99,58.26,59.25,809200,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":1626,"volume":2188,"transactions":9,"vwap":2186},"2025-10-01",58.74,60.080002,57.62,59.17,-0.22,661300,{"date":2190,"open":2191,"high":2192,"low":2091,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-09-30",60.93,61.5,59.39,-1.45,-2.38,1059700,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-09-29",59.5,62,60.84,2.27,3.88,1259300,{"date":2206,"open":2207,"high":2003,"low":2208,"close":2209,"change":1248,"percent_change":911,"volume":2210,"transactions":9,"vwap":2209},"2025-09-26",58.86,57.49,58.57,710200,{"date":2212,"open":2038,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-09-25",58.98,54.13,57.96,-1.65,-2.77,1046000,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":1645,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-09-24",62.099998,62.41,58.13,59.61,-2.82,1230200,{"date":2228,"open":2229,"high":2230,"low":2176,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-09-23",64.15,64.53,61.34,-3.29,-5.09,1226600,{"date":2236,"open":2019,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-09-22",65.12,60.31,64.63,3.08,5,1487800,{"date":2244,"open":2245,"high":2246,"low":1987,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-09-19",65.51,65.7,61.55,-2.94,-4.56,2874200,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-09-18",63.060001,65.58,60.049999,64.49,4,6.61,2386800,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-09-17",56.34,61.11,55.39,60.49,3.98,7.04,2111400,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":628,"percent_change":1952,"volume":2275,"transactions":9,"vwap":2274},"2025-09-16",56.5,56.6,54.89,56.51,645200,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":1271,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-09-15",57,57.25,55.3,56.59,0.48,795700,{"date":2285,"open":2286,"high":1994,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-09-12",54.95,54.09,56.32,1.6,2.92,1329400,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":887,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-09-11",52.060001,54.96,51.9,54.72,6.36,1134500,{"date":2301,"open":2302,"high":109,"low":2303,"close":2304,"change":2289,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-09-10",51.61,51.2,51.45,3.21,1083700,{"date":2308,"open":1007,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-09-09",50.63,47.52,49.85,-0.23,-0.46,685200,{"date":2316,"open":2317,"high":1205,"low":2318,"close":2319,"change":1223,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-09-08",49.25,48.85,50.080002,2.45,1054800,{"date":2323,"open":2324,"high":1049,"low":2325,"close":2326,"change":153,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-09-05",49.63,47.2,48.88,0.72,633500,{"date":2330,"open":2331,"high":2332,"low":2333,"close":1152,"change":2334,"percent_change":201,"volume":2335,"transactions":9,"vwap":1152},"2025-09-04",48.12,49.51,47.36,-0.1,1077600,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":476,"percent_change":629,"volume":2342,"transactions":9,"vwap":2341},"2025-09-03",49.67,50.27,48.49,48.63,710700,{"date":2344,"open":2345,"high":1043,"low":2346,"close":2347,"change":1879,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-09-02",48.11,46.46,48.76,-2.28,807000,{"date":2351,"open":2352,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-08-29",53.66,49.74,49.9,-3.94,-7.32,1108900,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":21,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-08-28",52.52,54.62,52.46,53.84,3.32,743900,{"date":2367,"open":1151,"high":2368,"low":2369,"close":2370,"change":407,"percent_change":1757,"volume":2371,"transactions":9,"vwap":2370},"2025-08-27",53.14,51.099998,52.11,842400,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-08-26",49.92,52.5,49.44,52.26,2.68,5.41,964600,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":1805,"volume":2388,"transactions":9,"vwap":2386},"2025-08-25",50.6,50.81,49.55,49.58,-1.1,503800,{"date":2390,"open":1173,"high":2303,"low":2391,"close":2392,"change":1666,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-08-22",47.81,50.68,4.3,760000,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2282,"percent_change":46,"volume":2401,"transactions":9,"vwap":2400},"2025-08-21",47.92,49.41,47.62,48.59,935400,{"date":2403,"open":2404,"high":2405,"low":2346,"close":2345,"change":2406,"percent_change":2194,"volume":2407,"transactions":9,"vwap":2345},"2025-08-20",48.28,48.95,-0.71,1222600,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-08-19",52.79,53.41,48.56,48.82,-4.64,-8.68,1418600,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":128,"percent_change":2423,"volume":1863,"transactions":9,"vwap":2422},"2025-08-18",53.73,54.57,52.16,53.46,0.75,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":67,"percent_change":21,"volume":2430,"transactions":9,"vwap":2429},"2025-08-15",52.15,53.09,50.029999,53.060001,907400,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2421,"change":1379,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2421},"2025-08-14",53.34,55.45,51.75,-3.57,954500,{"date":2439,"open":2440,"high":2441,"low":1093,"close":2287,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2287},"2025-08-13",56.76,57.54,-1.8,-3.22,1271100,{"date":2446,"open":2447,"high":2448,"low":2447,"close":2449,"change":756,"percent_change":1372,"volume":2450,"transactions":9,"vwap":2449},"2025-08-12",52.6,56.23,55.89,1113300,{"date":2452,"open":1026,"high":2453,"low":2454,"close":2426,"change":2455,"percent_change":2202,"volume":2456,"transactions":9,"vwap":2426},"2025-08-11",53.67,50.7,1.16,1028300,{"date":2458,"open":2459,"high":2361,"low":2460,"close":1143,"change":702,"percent_change":1062,"volume":2461,"transactions":9,"vwap":1143},"2025-08-08",54.18,50.45,1245400,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":853,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-08-07",55,55.99,52.099998,54.3,-1.04,1063300,{"date":2471,"open":2472,"high":1083,"low":2473,"close":2474,"change":2475,"percent_change":232,"volume":2476,"transactions":9,"vwap":2474},"2025-08-06",55.53,54.23,54.87,-0.75,794900,{"date":2478,"open":2479,"high":2480,"low":2361,"close":2481,"change":836,"percent_change":1652,"volume":2482,"transactions":9,"vwap":2481},"2025-08-05",56.15,58.42,55.62,1268800,{"date":2484,"open":2485,"high":2486,"low":1137,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-08-04",54.79,56.61,55.52,1.77,3.29,1662200,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-08-01",53.21,55.36,50.67,53.75,-3.1,-5.45,2403500,{"date":2501,"open":2502,"high":2039,"low":1175,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-07-31",47.8,56.85,12.91,29.38,5321400,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-07-30",43.55,44.85,43.24,43.94,0.46,1.06,1223500,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":1783,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-07-29",44.23,44.61,43.33,43.48,-0.64,796700,{"date":2525,"open":2526,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":527,"volume":2530,"transactions":9,"vwap":2528},"2025-07-28",44.17,42.55,43.76,0.56,777800,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":1817,"volume":2538,"transactions":9,"vwap":2536},"2025-07-25",43.5,44.74,42.73,43.2,0.19,1003000,{"date":2540,"open":2541,"high":2533,"low":2542,"close":2543,"change":272,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-07-24",43.13,42.6,43.0099983,0.12,612400,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":21,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-07-23",41.43,43.15,41.11,42.96,4.2,885300,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-07-22",42.0099983,42.28,38.8,41.23,-1.07,-2.53,1127000,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":1690,"volume":2570,"transactions":9,"vwap":2568},"2025-07-21",43.09,43.27,42.049999,42.3,-0.42,856200,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":83,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-07-18",41.38,43.41,41.15,42.72,3.24,1279400,{"date":2580,"open":2550,"high":2581,"low":2582,"close":2573,"change":2015,"percent_change":2423,"volume":2180,"transactions":9,"vwap":2573},"2025-07-17",42.080002,40.78,{"date":2584,"open":2585,"high":2586,"low":2587,"close":900,"change":303,"percent_change":1271,"volume":2588,"transactions":9,"vwap":900},"2025-07-16",41.029999,41.64,39.57,872800,{"date":2590,"open":835,"high":835,"low":931,"close":932,"change":123,"percent_change":1248,"volume":2591,"transactions":9,"vwap":932},"2025-07-15",986800,{"date":2593,"open":1236,"high":2573,"low":2594,"close":2595,"change":314,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},"2025-07-14",38.6,40.71,3.93,1049300,{"date":2599,"open":2600,"high":2601,"low":2594,"close":2602,"change":844,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-07-11",39.35,40.4,39.17,-1.38,716000,{"date":2606,"open":918,"high":2607,"low":2608,"close":1237,"change":252,"percent_change":2609,"volume":2610,"transactions":9,"vwap":1237},"2025-07-10",40.33,38.45,-0.48,886900,{"date":2612,"open":2613,"high":2614,"low":1236,"close":2615,"change":1425,"percent_change":455,"volume":2616,"transactions":9,"vwap":2615},"2025-07-09",39.99,40.34,39.91,857200,{"date":2618,"open":910,"high":943,"low":2619,"close":2620,"change":2621,"percent_change":1395,"volume":1895,"transactions":9,"vwap":2620},"2025-07-08",38.27,38.93,-1.33,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":1078,"percent_change":67,"volume":2628,"transactions":9,"vwap":2627},"2025-07-07",39.76,40.3,38.42,40.26,942200,{"date":2630,"open":827,"high":2631,"low":2600,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-07-03",41.099998,39.9,0.71,1.81,885600,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2305,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-07-02",36.040001,39.7,35.59,39.19,8.92,1804900,{"date":2645,"open":2638,"high":2646,"low":2647,"close":2648,"change":2406,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2648},"2025-07-01",36.75,34.87,35.98,-1.94,1006700,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":123,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2656},"2025-06-30",36.46,37.53,36.12,36.69,0.69,1340100,{"date":2660,"open":2661,"high":2662,"low":769,"close":2663,"change":2664,"percent_change":345,"volume":2665,"transactions":9,"vwap":2663},"2025-06-27",36.95,37.89,36.44,-0.24,1778500,{"date":2667,"open":2668,"high":934,"low":1732,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-06-26",34.2,36.68,2.63,7.72,1442200,{"date":2674,"open":606,"high":2675,"low":2676,"close":2677,"change":385,"percent_change":1798,"volume":2678,"transactions":9,"vwap":2677},"2025-06-25",34.15,33.060001,34.049999,916700,{"date":2680,"open":2681,"high":2682,"low":1832,"close":2683,"change":1678,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2683},"2025-06-24",32.85,33.77,33.53,3.42,1109900,{"date":2687,"open":207,"high":1823,"low":290,"close":1638,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":1638},"2025-06-23",2.02,6.64,1465400,{"date":2692,"open":1392,"high":1392,"low":1417,"close":1771,"change":1776,"percent_change":2693,"volume":2694,"transactions":9,"vwap":1771},"2025-06-20",-1.39,1136300,{"date":2696,"open":2697,"high":1703,"low":292,"close":1399,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":1399},"2025-06-18",29.85,0.95,3.18,1114200,{"date":2702,"open":354,"high":1872,"low":2703,"close":2704,"change":1518,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2704},"2025-06-17",29.07,29.88,0.88,1055300,{"date":2708,"open":207,"high":432,"low":330,"close":2709,"change":1271,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2709},"2025-06-16",29.62,0.92,996000,{"date":2713,"open":2714,"high":353,"low":2715,"close":2716,"change":2544,"percent_change":526,"volume":2717,"transactions":9,"vwap":2716},"2025-06-13",28.18,28.12,29.35,1834200,{"date":2719,"open":2720,"high":1431,"low":1377,"close":279,"change":1019,"percent_change":2138,"volume":2721,"transactions":9,"vwap":279},"2025-06-12",29.52,1796800,{"date":2723,"open":2724,"high":1905,"low":2725,"close":1618,"change":2726,"percent_change":2727,"volume":2728,"transactions":9,"vwap":1618},"2025-06-11",28.6,28.01,-4.78,-13.88,6552700,{"date":2730,"open":700,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2733},"2025-06-10",34.77,33.07,34.45,1.36,4.11,1371300,{"date":2738,"open":2739,"high":2740,"low":1781,"close":738,"change":2741,"percent_change":2742,"volume":2743,"transactions":9,"vwap":738},"2025-06-09",31.87,33.35,1.61,5.11,996500,{"date":2745,"open":1502,"high":1823,"low":2746,"close":2747,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2747},"2025-06-06",31.14,31.48,-0.38,-1.19,1246000,{"date":2752,"open":1303,"high":2753,"low":472,"close":1461,"change":2754,"percent_change":756,"volume":2755,"transactions":9,"vwap":1461},"2025-06-05",32.48,1.15,1403300,{"date":2757,"open":2758,"high":1688,"low":2759,"close":2760,"change":1665,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2760},"2025-06-04",30.07,29.47,30.71,2.16,1144800,{"date":2764,"open":199,"high":2765,"low":1386,"close":2766,"change":2767,"percent_change":2393,"volume":2768,"transactions":9,"vwap":2766},"2025-06-03",30.36,30.059999,1.24,1005600,{"date":2770,"open":1575,"high":2771,"low":2772,"close":1371,"change":2529,"percent_change":2773,"volume":2774,"transactions":9,"vwap":1371},"2025-06-02",29.22,27.8,1.98,1050700,{"date":2776,"open":2777,"high":2724,"low":2778,"close":299,"change":417,"percent_change":133,"volume":2779,"transactions":9,"vwap":299},"2025-05-30",27.6,27.040001,975700,{"date":2781,"open":2782,"high":2782,"low":2783,"close":2784,"change":547,"percent_change":375,"volume":2785,"transactions":9,"vwap":2784},"2025-05-29",28.51,27,28.040001,740600,{"date":2787,"open":2788,"high":2788,"low":2789,"close":2790,"change":20,"percent_change":376,"volume":2791,"transactions":9,"vwap":2790},"2025-05-28",28,26.7,27.89,1116400,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2797},"2025-05-27",26,27.4,25.07,27.38,2.1,8.31,1448500,{"date":2802,"open":2803,"high":2804,"low":2805,"close":1585,"change":1708,"percent_change":1078,"volume":2806,"transactions":9,"vwap":1585},"2025-05-23",24.3,25.35,24,822200,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":46,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2812},"2025-05-22",25.5,25.96,22.85,25.19,4.13,2250600,{"date":2816,"open":2817,"high":1585,"low":2818,"close":2819,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2819},"2025-05-21",24.28,23.77,24.19,-0.49,-1.99,1396300,{"date":2824,"open":2825,"high":2825,"low":2805,"close":2826,"change":628,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2826},"2025-05-20",24.89,24.68,-0.32,665900,{"date":2830,"open":2831,"high":2832,"low":2831,"close":2833,"change":160,"percent_change":2240,"volume":2834,"transactions":9,"vwap":2833},"2025-05-19",23.18,24.78,24.76,743400,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":1052,"volume":2842,"transactions":9,"vwap":2840},"2025-05-16",23.55,24.26,23.4,24.02,0.5,399100,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2187,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2848},"2025-05-15",23.46,23.73,22.78,23.52,-0.93,322900,{"date":2852,"open":2818,"high":2853,"low":2854,"close":2855,"change":1191,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2855},"2025-05-14",24.25,23.36,23.74,0.68,539300,{"date":2859,"open":2860,"high":2861,"low":2860,"close":2862,"change":133,"percent_change":2684,"volume":2863,"transactions":9,"vwap":2862},"2025-05-13",22.96,24.31,23.58,697700,{"date":2865,"open":2866,"high":2862,"low":2867,"close":2868,"change":1223,"percent_change":1990,"volume":2869,"transactions":9,"vwap":2868},"2025-05-12",23,22.62,22.8,680800,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":516,"percent_change":1425,"volume":2876,"transactions":9,"vwap":2875},"2025-05-09",21.5,21.87,21.27,21.6,391500,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":2883,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2882},"2025-05-08",21.13,21.79,20.7,21.39,0.67,3.23,403000,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":476,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2891},"2025-05-07",21,21.1,20.43,20.72,-0.62,316000,{"date":2895,"open":2896,"high":2888,"low":2896,"close":2897,"change":1271,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2897},"2025-05-06",20.13,20.85,1.31,378400,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":408,"percent_change":1726,"volume":2906,"transactions":9,"vwap":2905},"2025-05-05",20.96,21.15,20.51,20.58,375600,{"date":2908,"open":2891,"high":2909,"low":2910,"close":2889,"change":2911,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2889},"2025-05-02",21.64,20.55,0.81,3.99,505900,{"date":2915,"open":2916,"high":2897,"low":2917,"close":2918,"change":1817,"percent_change":1587,"volume":2919,"transactions":9,"vwap":2918},"2025-05-01",20.28,19.92,20.29,441600,{"date":2921,"open":2922,"high":2917,"low":2923,"close":2924,"change":1626,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2924},"2025-04-30",19.45,18.85,19.85,-1.83,459400,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":303,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2932},"2025-04-29",20.059999,20.45,19.6,20.22,0.55,267200,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":732,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2940},"2025-04-28",20.2,20.59,19.69,20.11,-0.89,271800,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2918,"change":1191,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2918},"2025-04-25",20.01,20.62,19.84,0.79,458000,{"date":2951,"open":2952,"high":2953,"low":2952,"close":2896,"change":1279,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2896},"2025-04-24",18.73,20.44,8.4,674300,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":547,"percent_change":2911,"volume":2962,"transactions":9,"vwap":2961},"2025-04-23",19.88,20.1,18.54,18.57,566700,{"date":182,"open":2964,"high":2965,"low":178,"close":2966,"change":2513,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2966},17.96,18.78,18.42,2.56,389700]