[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-APAM":3,"homepage-market-summary":30,"stock-historical-APAM":173},{"ticker":4,"date":5,"profile":6,"quote":14},"APAM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"ARTISAN PARTNERS ASSET MANAGEMENT INC.","NYSE",null,"INVESTMENT ADVICE","Artisan Partners Asset Management Inc is a investment management firm providing a range of investment strategies to a diverse group of clients around the world. Each of the company's strategies is managed by one of its several investment teams. Investment management services are offered to institutions through separate accounts and mutual funds. Artisan's investment offerings include several long-only, equity investment strategies across a multitude of market capitalization segments and investing styles in both the United States and international markets. The company operates as one segment in the investment management business. The company generates maximum portion of its revenues from clients domiciled in countries outside the United States.","567","Milwaukee, WI",{"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},34.88,35.76,35.98,34.85,36.2,-1.32,-3.65,1209154.791057,18611,35.3345,71.86,17.69,462939.9210959602,31.7,3415,{"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},48.5,33.96,650776,237533130.542704,-1.88,"2025-04-22",[184,185,195,206,216,227,236,247,258,269,280,290,301,310,320,331,342,353,362,372,381,392,401,412,422,433,444,455,464,474,484,495,506,516,527,536,546,556,565,574,584,594,602,611,621,630,641,651,661,672,683,694,705,713,724,732,740,748,756,763,769,775,783,789,798,806,813,821,830,836,844,849,857,862,870,878,885,891,897,902,910,917,925,931,940,947,954,960,968,977,983,990,996,1003,1009,1016,1021,1028,1032,1036,1042,1048,1055,1061,1067,1071,1077,1085,1092,1099,1105,1112,1119,1125,1130,1135,1141,1145,1151,1159,1164,1170,1177,1183,1189,1197,1203,1210,1216,1222,1225,1230,1235,1241,1246,1250,1256,1261,1265,1269,1273,1278,1286,1290,1294,1298,1305,1312,1320,1327,1335,1344,1350,1358,1364,1372,1379,1387,1394,1399,1407,1413,1421,1429,1437,1445,1452,1460,1469,1478,1487,1492,1499,1505,1511,1515,1520,1526,1534,1539,1546,1551,1559,1563,1570,1576,1581,1587,1593,1600,1605,1610,1615,1620,1626,1631,1636,1641,1647,1651,1654,1658,1662,1670,1677,1680,1687,1693,1699,1704,1708,1713,1719,1723,1729,1735,1739,1745,1751,1757,1762,1767,1774,1781,1789,1795,1801,1806,1815,1819,1822,1826,1830,1836,1841,1850,1857,1862,1866,1871,1875,1878,1883,1889,1895,1900,1905,1909,1913,1917,1921,1925,1930,1939,1942,1946,1952,1959,1965,1971,1976,1982,1988,1993,1999,2005,2012,2020,2026,2032,2038,2044,2050,2057,2065,2074,2078,2084,2090,2096,2101,2105,2111,2114,2118,2127,2133,2140,2147,2152,2158,2164,2172,2178,2186,2191,2197,2203,2210,2214,2220,2225,2230,2237,2241,2247,2251,2259,2264,2268,2273,2277,2282,2285,2288,2292,2298,2306,2312,2315,2320,2324,2328,2331,2338,2343,2348,2354,2359,2362,2368,2372,2376,2379,2384,2390,2395,2401,2406,2411,2416,2422,2427,2431,2437,2443,2448,2453,2458,2463,2466,2471,2476,2483,2489,2493,2498,2504,2511,2516,2522,2527,2531,2536,2541],{"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":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",36,36.73,35.7,0.08,0.22,1246022.749371,17216,36.252,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",36.65,36.81,36.01,36.12,-0.3,-0.82,1227950.451785,17325,36.1826,{"date":207,"open":208,"high":209,"low":210,"close":209,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",35.88,36.42,35.63,0.59,1.65,762072.919648,12853,36.1478,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",35.81,35.84,35.295,35.83,-0.33,-0.91,1018687.174387,13396,35.6401,{"date":228,"open":208,"high":229,"low":230,"close":231,"change":148,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",36.225,35.59,36.16,1.06,412918.300267,10942,36.0208,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",35.6,35.89,35.2,35.78,0.16,0.45,602019.280794,12781,35.6063,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",35.75,36.205,35.53,35.62,-0.31,-0.86,729052.580032,15623,35.8263,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",37.19,37.2,35.64,35.93,-0.85,-2.31,1282939.512022,19417,36.0336,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",36.94,37.01,36.5,36.78,0.1,0.27,623162.283081,12581,36.7731,{"date":281,"open":209,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",36.715,36.3325,36.68,0.15,0.41,1858232.76861,15364,36.598,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",36.69,37,36.35,36.53,0.2,0.55,759774.384481,14806,36.607,{"date":302,"open":274,"high":303,"low":218,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",37.185,36.33,-0.4,-1.09,712376.887684,12155,36.5454,{"date":311,"open":312,"high":313,"low":314,"close":188,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",37.39,37.445,36.62,-0.76,-2.03,706461.686103,13644,36.8648,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",38,38.45,37.325,37.49,-0.42,-1.11,592718.93887,13284,37.633,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",40.04,40.13,37.495,37.91,-1.79,-4.51,1156786.248331,17437,38.093,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",40.03,40.37,39.55,39.7,-0.51,-1.27,487459.690823,10620,39.8704,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":264,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",41.16,40.18,40.21,-2.07,679587.108385,12098,40.3176,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":348,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",41.19,41.57,40.97,41.06,-1.23,648981.234228,11353,41.1736,{"date":373,"open":374,"high":375,"low":376,"close":365,"change":377,"percent_change":90,"volume":378,"transactions":379,"vwap":380},"2026-09-04",40.75,41.62,40.685,0.42,553967.219083,11254,41.4681,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",41.76,42.43,40.4,41.15,-0.02,-0.05,1125105.564071,17077,41.0118,{"date":393,"open":394,"high":395,"low":355,"close":396,"change":397,"percent_change":349,"volume":398,"transactions":399,"vwap":400},"2026-09-02",41.94,42.445,41.17,-0.53,740872.143982,15814,41.4894,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",42.31,43.12,41.68,41.7,-0.87,-2.04,874683.265597,16109,41.9394,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":358,"volume":419,"transactions":420,"vwap":421},"2026-08-31",43.24,43.61,42.49,42.57,-0.9,1405990.216938,14799,42.7228,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",43.68,44.27,43.45,43.47,-0.08,-0.18,400134.065347,9719,43.7201,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",43.52,44.09,43.28,43.55,0.02,0.05,777102.136916,13522,43.5647,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",43.64,43.7,43.11,43.53,-0.11,-0.25,515597.899478,12729,43.4453,{"date":456,"open":457,"high":458,"low":459,"close":446,"change":138,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",43.09,43.65,42.585,1.54,542724.563038,11386,43.3594,{"date":465,"open":466,"high":467,"low":466,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",42.3,43.16,42.98,0.72,1.7,419080.285546,8711,42.9514,{"date":475,"open":466,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",42.83,41.86,42.26,0.21,0.5,622141.663245,9485,42.2186,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",42.2,42.64,41.93,42.05,-0.45,-1.06,442338.131026,10394,42.1729,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",42.01,42.76,41.92,42.5,0.83,1.99,670128.882055,12259,42.5185,{"date":507,"open":365,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",41.965,41.07,41.67,0.19,0.46,450821.327943,12528,41.6517,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",41.27,41.73,41.145,41.48,-0.7,-1.66,1282118.411756,16463,41.4954,{"date":528,"open":529,"high":529,"low":508,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",42.65,42.18,-0.5,-1.17,649858.27629,11166,42.2365,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":67,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",41.95,42.74,41.56,42.68,2.15,1031143.256559,15689,42.2714,{"date":547,"open":548,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",43.29,41.66,41.78,-1.54,-3.55,1042999.022144,17373,42.0047,{"date":557,"open":486,"high":558,"low":486,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",43.35,43.32,1.12,2.65,730802.617764,13181,43.2048,{"date":566,"open":567,"high":568,"low":569,"close":486,"change":570,"percent_change":202,"volume":571,"transactions":572,"vwap":573},"2026-08-10",42.41,42.67,41.79,-0.35,660833.851094,13832,42.1792,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":531,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",43.1,43.81,42.42,42.55,-1.16,1029936.1918,17118,42.7324,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":276,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",42.78,43.22,42.61,43.05,0.63,715164.75066,14551,42.8868,{"date":595,"open":596,"high":597,"low":598,"close":586,"change":190,"percent_change":511,"volume":599,"transactions":600,"vwap":601},"2026-08-05",42.77,43.3099,42.58,692199.880359,15725,42.8232,{"date":603,"open":486,"high":604,"low":605,"close":606,"change":211,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-04",42.93,41.98,42.7,1.4,1042455.820996,18826,42.607,{"date":612,"open":346,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",42.22,39.52,42.11,2.87,7.31,1199890.887304,18913,41.6155,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":326,"percent_change":491,"volume":627,"transactions":628,"vwap":629},"2026-07-31",39.39,39.695,38.92,39.24,791404.275083,14696,39.2434,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",40.39,40.435,39.585,39.66,-0.68,-1.69,914781.871679,16253,39.7612,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":20,"volume":648,"transactions":649,"vwap":650},"2026-07-29",41.9,42.39,39.44,40.34,-0.54,1495780.252692,24639,40.6113,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":211,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-28",40.33,41.765,40.185,40.88,1.46,1147354.654309,22350,41.1177,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-27",39.96,40.735,39.635,40.29,0.95,2.41,1127717.558784,16026,40.1991,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-24",38.75,39.53,38.68,39.34,0.82,2.13,488571.221253,10852,39.3098,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-23",38.61,38.94,38.48,38.52,-0.46,-1.18,870948.559528,11212,38.5863,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-22",39.25,39.69,38.83,38.98,-0.23,-0.59,608115.587231,12616,39.0606,{"date":706,"open":687,"high":707,"low":687,"close":708,"change":160,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-21",39.425,39.21,1.92,1014300.946015,16355,39.1686,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-20",38.44,38.67,38.071,38.47,-0.04,-0.1,626606.29518,12554,38.4305,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":636,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-07-17",38.56,39.19,38.11,38.51,-1.74,840100,{"date":733,"open":734,"high":735,"low":736,"close":727,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":727},"2026-07-16",39.13,39.64,38.9,-0.06,-0.15,1198600,{"date":741,"open":742,"high":743,"low":744,"close":696,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":696},"2026-07-15",39.27,40.5,39.0099983,0.89,2.32,1305100,{"date":749,"open":750,"high":751,"low":750,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-14",36.66,38.57,38.36,1.68,4.58,1482700,{"date":757,"open":758,"high":759,"low":760,"close":284,"change":511,"percent_change":761,"volume":762,"transactions":9,"vwap":284},"2026-07-13",36.49,36.95,35.94,0.52,937700,{"date":764,"open":750,"high":765,"low":766,"close":758,"change":767,"percent_change":570,"volume":768,"transactions":9,"vwap":758},"2026-07-10",37.21,36.17,-0.13,649600,{"date":770,"open":239,"high":771,"low":249,"close":314,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":314},"2026-07-09",36.7,0.86,2.4,761200,{"date":776,"open":777,"high":778,"low":779,"close":16,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":16},"2026-07-08",35.49,35.86,35.4,-0.27,-0.75,712300,{"date":784,"open":785,"high":198,"low":187,"close":786,"change":738,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-07",36.39,36.029999,-0.41,677000,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-06",35.55,36.54,35.35,36.18,0.77,2.17,768600,{"date":799,"open":800,"high":251,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-02",34.5,34.12,35.41,1.44,4.24,1337300,{"date":807,"open":808,"high":15,"low":178,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-01",34.58,33.97,-0.56,-1.62,1191500,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":689,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-30",34.66,35.21,34.42,34.53,-1.31,860900,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-29",35.22,35.48,34.41,34.99,-0.58,-1.63,911000,{"date":831,"open":832,"high":262,"low":832,"close":833,"change":38,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-26",34.78,35.57,2.1,2001900,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":113,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-25",35,35.8,34.54,34.84,-0.03,548100,{"date":845,"open":251,"high":238,"low":846,"close":18,"change":827,"percent_change":847,"volume":848,"transactions":9,"vwap":18},"2026-06-24",34.64,-1.64,612400,{"date":850,"open":219,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-23",36.080002,35.25,35.43,-0.55,-1.53,475600,{"date":858,"open":778,"high":859,"low":241,"close":17,"change":275,"percent_change":860,"volume":861,"transactions":9,"vwap":17},"2026-06-22",36.43,0.28,693500,{"date":863,"open":864,"high":865,"low":866,"close":208,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":208},"2026-06-18",36.46,36.58,35.54,-0.28,-0.77,1198000,{"date":871,"open":872,"high":873,"low":874,"close":231,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":231},"2026-06-17",36.28,37.07,36.0099983,-0.29,-0.8,697400,{"date":879,"open":304,"high":880,"low":304,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-16",36.72,36.45,0.39,1.08,468400,{"date":886,"open":881,"high":887,"low":760,"close":888,"change":889,"percent_change":480,"volume":890,"transactions":9,"vwap":888},"2026-06-15",36.8,36.060001,0.18,448800,{"date":892,"open":893,"high":894,"low":895,"close":208,"change":128,"percent_change":118,"volume":896,"transactions":9,"vwap":208},"2026-06-12",35.85,36.41,35.74,426200,{"date":898,"open":899,"high":251,"low":899,"close":824,"change":667,"percent_change":900,"volume":901,"transactions":9,"vwap":824},"2026-06-11",34.56,2.75,701700,{"date":903,"open":904,"high":905,"low":906,"close":818,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":818},"2026-06-10",35.15,35.33,34.37,-0.69,-1.96,842700,{"date":911,"open":904,"high":912,"low":913,"close":823,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":823},"2026-06-09",36.14,34.87,0.43,1.24,1448400,{"date":918,"open":919,"high":920,"low":832,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-08",37.15,37.36,34.79,-2.4,-6.45,1503600,{"date":926,"open":927,"high":325,"low":928,"close":260,"change":780,"percent_change":929,"volume":930,"transactions":9,"vwap":260},"2026-06-05",37.26,36.86,-0.72,530800,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-04",37.14,38.049999,36.82,37.46,0.92,2.52,733700,{"date":941,"open":942,"high":943,"low":249,"close":792,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":792},"2026-06-03",36.87,36.88,-0.79,-2.12,600000,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":842,"percent_change":428,"volume":953,"transactions":9,"vwap":952},"2026-06-02",37.29,37.68,37.23,37.33,551300,{"date":955,"open":956,"high":957,"low":873,"close":920,"change":428,"percent_change":958,"volume":959,"transactions":9,"vwap":920},"2026-06-01",37.32,37.76,-0.21,713400,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":511,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-29",37.09,37.84,37.060001,37.44,0.51,753700,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-28",37.81,37.98,37.0099983,37.25,-0.74,-1.95,787300,{"date":978,"open":934,"high":979,"low":980,"close":981,"change":108,"percent_change":242,"volume":982,"transactions":9,"vwap":981},"2026-05-27",38.24,37.71,37.99,1142300,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":285,"percent_change":128,"volume":989,"transactions":9,"vwap":988},"2026-05-26",37.86,38.099998,37.69,37.93,444000,{"date":991,"open":992,"high":993,"low":992,"close":993,"change":138,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-22",37.16,37.78,1.78,662200,{"date":997,"open":998,"high":765,"low":874,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-21",36.049999,37.12,0.67,1.84,806700,{"date":1004,"open":1005,"high":1006,"low":249,"close":881,"change":1007,"percent_change":469,"volume":1008,"transactions":9,"vwap":881},"2026-05-20",36.25,36.91,0.26,899400,{"date":1010,"open":1011,"high":1011,"low":187,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-19",36.59,36.19,-0.49,-1.34,589000,{"date":1017,"open":758,"high":271,"low":1018,"close":284,"change":123,"percent_change":1019,"volume":1020,"transactions":9,"vwap":284},"2026-05-18",36.24,0.69,661600,{"date":1022,"open":1023,"high":1024,"low":874,"close":859,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":859},"2026-05-15",36.4,36.6,-0.83,-2.23,699500,{"date":1029,"open":312,"high":970,"low":964,"close":927,"change":148,"percent_change":1030,"volume":1031,"transactions":9,"vwap":927},"2026-05-14",1.03,778500,{"date":1033,"open":188,"high":972,"low":294,"close":943,"change":737,"percent_change":1034,"volume":1035,"transactions":9,"vwap":943},"2026-05-13",-0.16,924200,{"date":1037,"open":1038,"high":1038,"low":1039,"close":271,"change":1040,"percent_change":1041,"volume":1031,"transactions":9,"vwap":271},"2026-05-12",37.53,36.56,-0.67,-1.78,{"date":1043,"open":988,"high":1044,"low":1045,"close":1046,"change":787,"percent_change":73,"volume":1047,"transactions":9,"vwap":1046},"2026-05-11",38.09,37.57,37.61,622700,{"date":1049,"open":1046,"high":1050,"low":1051,"close":1052,"change":286,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-08",38.080002,37.3,38.02,1.09,480400,{"date":1056,"open":322,"high":1057,"low":1058,"close":1046,"change":700,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1046},"2026-05-07",38.18,37.35,-0.61,529700,{"date":1062,"open":1063,"high":1064,"low":1065,"close":963,"change":1007,"percent_change":1019,"volume":1066,"transactions":9,"vwap":963},"2026-05-06",38.040001,38.22,37.58,587500,{"date":1068,"open":271,"high":985,"low":271,"close":1065,"change":38,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1065},"2026-05-05",1.98,632000,{"date":1072,"open":1051,"high":1073,"low":188,"close":1074,"change":522,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-04",37.72,36.85,-1.86,858500,{"date":1078,"open":1079,"high":1080,"low":972,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-01",37.56,38.12,37.55,0.11,0.29,1112800,{"date":1086,"open":1087,"high":1088,"low":1087,"close":965,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":965},"2026-04-30",36.48,37.64,0.81,2.21,1051700,{"date":1093,"open":1094,"high":728,"low":893,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-29",35.96,36.63,-1.2,-3.17,1116000,{"date":1100,"open":1101,"high":1102,"low":1081,"close":1103,"change":201,"percent_change":944,"volume":1104,"transactions":9,"vwap":1103},"2026-04-28",38.35,38.49,37.83,787700,{"date":1106,"open":1107,"high":1108,"low":1046,"close":1109,"change":153,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-27",37.73,38.38,38.13,0.93,622200,{"date":1113,"open":1052,"high":1114,"low":1115,"close":993,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":993},"2026-04-24",38.4,37.7,-0.34,-0.89,492200,{"date":1120,"open":1121,"high":674,"low":1122,"close":1080,"change":1123,"percent_change":1025,"volume":1124,"transactions":9,"vwap":1080},"2026-04-23",38.5,37.67,-0.32,539600,{"date":1126,"open":1127,"high":1128,"low":336,"close":715,"change":966,"percent_change":83,"volume":1129,"transactions":9,"vwap":715},"2026-04-22",38.19,38.55,653100,{"date":1131,"open":1088,"high":751,"low":1132,"close":988,"change":143,"percent_change":1133,"volume":1134,"transactions":9,"vwap":988},"2026-04-21",37.41,0.85,768400,{"date":1136,"open":1045,"high":1063,"low":1137,"close":1046,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1046},"2026-04-20",37.37,-0.07,-0.19,611800,{"date":1142,"open":936,"high":1114,"low":1058,"close":950,"change":469,"percent_change":1143,"volume":1144,"transactions":9,"vwap":950},"2026-04-17",1.95,691200,{"date":1146,"open":1079,"high":985,"low":188,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-16",36.96,-0.63,-1.68,724300,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":780,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-15",37.94,38.26,37.38,37.59,-0.71,1134700,{"date":1160,"open":1161,"high":934,"low":1161,"close":985,"change":667,"percent_change":1162,"volume":1163,"transactions":9,"vwap":985},"2026-04-14",37.080002,2.57,624000,{"date":1165,"open":792,"high":1166,"low":187,"close":1006,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1006},"2026-04-13",36.92,0.09,0.24,655600,{"date":1171,"open":1172,"high":1173,"low":1174,"close":935,"change":1175,"percent_change":701,"volume":1176,"transactions":9,"vwap":935},"2026-04-10",36.98,36.99,36.61,-0.22,422600,{"date":1178,"open":209,"high":999,"low":1179,"close":1180,"change":1168,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-09",36.29,37.040001,0.65,549300,{"date":1184,"open":1185,"high":933,"low":872,"close":887,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":887},"2026-04-08",36.76,1.28,3.6,1084700,{"date":1190,"open":874,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-07",36.3,35.12,35.52,-0.66,-1.82,1492000,{"date":1198,"open":785,"high":1199,"low":238,"close":794,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":794},"2026-04-06",36.75,-0.39,-1.07,772700,{"date":1204,"open":839,"high":1095,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-02",35.31,36.57,0.01,0.03,1063700,{"date":1211,"open":1212,"high":293,"low":263,"close":1039,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1039},"2026-04-01",36.64,0.17,0.47,736200,{"date":1217,"open":912,"high":1218,"low":230,"close":785,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":785},"2026-03-31",36.83,0.79,2.22,1038000,{"date":1223,"open":802,"high":249,"low":838,"close":238,"change":1214,"percent_change":83,"volume":1224,"transactions":9,"vwap":238},"2026-03-30",684300,{"date":1226,"open":187,"high":794,"low":826,"close":1227,"change":532,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-03-27",35.13,-3.22,838000,{"date":1231,"open":1232,"high":759,"low":1012,"close":1191,"change":787,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1191},"2026-03-26",36.44,-1.12,916100,{"date":1236,"open":1237,"high":1074,"low":786,"close":1238,"change":67,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-25",36.23,36.71,2.51,629800,{"date":1242,"open":777,"high":1012,"low":1243,"close":218,"change":1244,"percent_change":222,"volume":1245,"transactions":9,"vwap":218},"2026-03-24",35.36,-0.12,827900,{"date":1247,"open":1185,"high":759,"low":1248,"close":263,"change":1208,"percent_change":190,"volume":1249,"transactions":9,"vwap":263},"2026-03-23",35.9,733200,{"date":1251,"open":1252,"high":794,"low":252,"close":1248,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1248},"2026-03-20",36.09,-0.17,-0.47,3038700,{"date":1257,"open":16,"high":294,"low":1258,"close":1259,"change":108,"percent_change":1213,"volume":1260,"transactions":9,"vwap":1259},"2026-03-19",35.51,36.07,758600,{"date":1262,"open":1263,"high":273,"low":1263,"close":874,"change":780,"percent_change":974,"volume":1264,"transactions":9,"vwap":874},"2026-03-18",35.87,625300,{"date":1266,"open":888,"high":1206,"low":888,"close":872,"change":678,"percent_change":1267,"volume":1268,"transactions":9,"vwap":872},"2026-03-17",2.31,704200,{"date":1270,"open":263,"high":912,"low":779,"close":1271,"change":108,"percent_change":1213,"volume":1272,"transactions":9,"vwap":1271},"2026-03-16",35.46,586800,{"date":1274,"open":1275,"high":249,"low":1192,"close":779,"change":1276,"percent_change":1133,"volume":1277,"transactions":9,"vwap":779},"2026-03-13",35.47,0.3,671900,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":690,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-12",35.58,35.73,35.02,35.099998,-3.25,815500,{"date":1287,"open":1288,"high":943,"low":16,"close":872,"change":867,"percent_change":868,"volume":1289,"transactions":9,"vwap":872},"2026-03-11",36.47,830000,{"date":1291,"open":933,"high":956,"low":295,"close":1039,"change":689,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1039},"2026-03-10",-1.24,767200,{"date":1295,"open":1238,"high":260,"low":852,"close":1296,"change":1123,"percent_change":254,"volume":1297,"transactions":9,"vwap":1296},"2026-03-09",37.02,895500,{"date":1299,"open":1065,"high":1088,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-06",36.74,37.34,-0.84,-2.2,807300,{"date":1306,"open":1307,"high":1308,"low":1153,"close":1057,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1057},"2026-03-05",39.75,40.2,-1.87,-4.67,1325400,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":440,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-04",40.14,40.82,39.97,40.049999,0.12,638900,{"date":1321,"open":1322,"high":1323,"low":696,"close":1324,"change":326,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-03",39.6,40.23,40,-1.04,706700,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":153,"volume":1334,"transactions":9,"vwap":1332},"2026-03-02",39.65,40.83,39.56,40.42,0.14,550500,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-02-27",40.71,41.099998,39.89,40.28,-1.05,-2.54,814700,{"date":1345,"open":1346,"high":569,"low":1347,"close":1348,"change":143,"percent_change":133,"volume":1349,"transactions":9,"vwap":1348},"2026-02-26",41.24,41.049999,41.33,594400,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":667,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-02-25",40.26,41.080002,39.85,41.0099983,2.37,466200,{"date":1359,"open":1316,"high":1360,"low":1361,"close":1362,"change":720,"percent_change":451,"volume":1363,"transactions":9,"vwap":1362},"2026-02-24",40.58,39.84,40.060001,651800,{"date":1365,"open":1366,"high":1367,"low":1331,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-02-23",41.49,41.61,40.16,-1.44,-3.46,555400,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":700,"percent_change":854,"volume":1378,"transactions":9,"vwap":1377},"2026-02-20",41.64,42.23,41.040001,41.6,606200,{"date":1380,"open":499,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-02-19",42.17,41.36,41.83,-0.6,-1.41,544600,{"date":1388,"open":1389,"high":1390,"low":1391,"close":384,"change":1392,"percent_change":1167,"volume":1393,"transactions":9,"vwap":384},"2026-02-18",42.52,43.33,42.32,0.04,625700,{"date":1395,"open":1396,"high":448,"low":406,"close":644,"change":1397,"percent_change":1254,"volume":1398,"transactions":9,"vwap":644},"2026-02-17",42.97,-0.2,585300,{"date":1400,"open":1401,"high":604,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-13",42.27,41.99,42.59,-1.22,-2.78,490800,{"date":1408,"open":1409,"high":1410,"low":1411,"close":577,"change":689,"percent_change":1325,"volume":1412,"transactions":9,"vwap":577},"2026-02-12",44.4,44.73,43.060001,620500,{"date":1414,"open":1415,"high":1416,"low":1417,"close":425,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":425},"2026-02-11",45.5,45.99,43.8,-1.14,-2.51,734000,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":202,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-02-10",46.099998,46.53,45.33,45.41,-1.77,565000,{"date":1430,"open":1425,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-09",46.27,45.14,46.23,1.11,2.46,504900,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1089,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-02-06",44.37,45.39,44.0099983,45.12,1.83,603300,{"date":1446,"open":1447,"high":1448,"low":458,"close":1449,"change":1450,"percent_change":795,"volume":1451,"transactions":9,"vwap":1449},"2026-02-05",44.14,44.95,44.31,0.34,901800,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":827,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-02-04",46,46.19,42.51,43.97,-1.3,1001800,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-03",44.99,45.77,43.5,44.55,-0.88,-1.94,830300,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-02",44.47,45.46,44.11,45.43,0.91,2.04,776100,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-01-30",43.25,44.68,43.19,44.52,1.05,2.42,807700,{"date":1488,"open":1471,"high":1489,"low":1411,"close":427,"change":315,"percent_change":1490,"volume":1491,"transactions":9,"vwap":427},"2026-01-29",44.83,-1.72,1090500,{"date":1493,"open":1494,"high":1495,"low":437,"close":1496,"change":377,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-01-28",43.95,44.39,44.23,0.96,523800,{"date":1500,"open":1501,"high":1502,"low":1503,"close":577,"change":296,"percent_change":512,"volume":1504,"transactions":9,"vwap":577},"2026-01-27",43.59,43.99,43.080002,347800,{"date":1506,"open":1507,"high":446,"low":1508,"close":415,"change":761,"percent_change":1509,"volume":1510,"transactions":9,"vwap":415},"2026-01-26",43.15,42.86,1.21,327200,{"date":1512,"open":446,"high":1417,"low":586,"close":457,"change":1117,"percent_change":1513,"volume":1514,"transactions":9,"vwap":457},"2026-01-23",-2.02,325300,{"date":1516,"open":1496,"high":1465,"low":1517,"close":1518,"change":113,"percent_change":387,"volume":1519,"transactions":9,"vwap":1518},"2026-01-22",43.73,43.98,381600,{"date":1521,"open":414,"high":1522,"low":1507,"close":1502,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1502},"2026-01-21",44.2,1.18,2.76,442500,{"date":1527,"open":1528,"high":1529,"low":1389,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-01-20",43.48,43.75,42.81,-1.5,-3.39,487400,{"date":1535,"open":1536,"high":1537,"low":436,"close":1449,"change":1244,"percent_change":780,"volume":1538,"transactions":9,"vwap":1449},"2026-01-16",44.6,44.75,431300,{"date":1540,"open":427,"high":1541,"low":1542,"close":1543,"change":1509,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-01-15",44.77,43.42,44.43,2.8,392800,{"date":1547,"open":1548,"high":1549,"low":1401,"close":587,"change":1450,"percent_change":1219,"volume":1550,"transactions":9,"vwap":587},"2026-01-14",42.48,43.34,359600,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":327,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-01-13",43.74,43.82,42.37,42.88,-2.52,306200,{"date":1560,"open":1561,"high":1447,"low":1562,"close":1502,"change":222,"percent_change":974,"volume":1558,"transactions":9,"vwap":1502},"2026-01-12",43.91,43.63,{"date":1564,"open":1565,"high":1566,"low":559,"close":1567,"change":795,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-01-09",43.69,44.38,44.32,1.77,396400,{"date":1571,"open":403,"high":1572,"low":613,"close":438,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":438},"2026-01-08",43.66,1.04,2.45,467900,{"date":1577,"open":1578,"high":559,"low":613,"close":1456,"change":315,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1456},"2026-01-07",43.3,-1.76,378500,{"date":1582,"open":598,"high":1583,"low":1584,"close":1585,"change":1475,"percent_change":542,"volume":1586,"transactions":9,"vwap":1585},"2026-01-06",43.6,42.46,43.27,600600,{"date":1588,"open":1346,"high":1589,"low":355,"close":1590,"change":667,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-01-05",42.89,42.36,2.29,319300,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1596,"change":1000,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-02",40.68,41.41,40.36,1.64,623100,{"date":1601,"open":1347,"high":364,"low":1602,"close":1603,"change":875,"percent_change":1157,"volume":1604,"transactions":9,"vwap":1603},"2025-12-31",40.65,40.74,295200,{"date":1606,"open":375,"high":406,"low":1355,"close":1607,"change":1040,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-12-30",41.029999,-1.61,242200,{"date":1611,"open":1612,"high":1613,"low":1596,"close":406,"change":1244,"percent_change":875,"volume":1614,"transactions":9,"vwap":406},"2025-12-29",41.84,42.040001,728500,{"date":1616,"open":1617,"high":538,"low":365,"close":1618,"change":190,"percent_change":511,"volume":1619,"transactions":9,"vwap":1618},"2025-12-26",41.88,41.82,551700,{"date":1621,"open":1622,"high":1383,"low":1623,"close":1624,"change":1318,"percent_change":1083,"volume":1625,"transactions":9,"vwap":1624},"2025-12-24",41.8,41.5,41.74,117200,{"date":1627,"open":1618,"high":1628,"low":1629,"close":375,"change":958,"percent_change":531,"volume":1630,"transactions":9,"vwap":375},"2025-12-23",42.13,41.58,317900,{"date":1632,"open":1633,"high":1634,"low":518,"close":1383,"change":1450,"percent_change":678,"volume":1635,"transactions":9,"vwap":1383},"2025-12-22",41.55,42.0099983,456300,{"date":1637,"open":540,"high":1638,"low":386,"close":1366,"change":1034,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1366},"2025-12-19",41.59,-0.38,963900,{"date":1642,"open":488,"high":1643,"low":1644,"close":1645,"change":108,"percent_change":1333,"volume":1646,"transactions":9,"vwap":1645},"2025-12-18",42.28,41.47,41.65,497900,{"date":1648,"open":1649,"high":384,"low":1366,"close":1638,"change":1207,"percent_change":439,"volume":1650,"transactions":9,"vwap":1638},"2025-12-17",41.69,546800,{"date":1652,"open":1367,"high":538,"low":1348,"close":1629,"change":275,"percent_change":1168,"volume":1653,"transactions":9,"vwap":1629},"2025-12-16",801500,{"date":1655,"open":643,"high":1628,"low":1656,"close":521,"change":113,"percent_change":387,"volume":1657,"transactions":9,"vwap":521},"2025-12-15",41.26,613900,{"date":1659,"open":510,"high":643,"low":1660,"close":1366,"change":439,"percent_change":440,"volume":1661,"transactions":9,"vwap":1366},"2025-12-12",41.14,604900,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1644,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1644},"2025-12-11",41.42,41.75,41.2,0.36,0.88,545300,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":647,"percent_change":1458,"volume":1676,"transactions":9,"vwap":1675},"2025-12-10",41.25,41.38,39.94,41.11,1099800,{"date":1678,"open":1382,"high":519,"low":1666,"close":1645,"change":479,"percent_change":966,"volume":1679,"transactions":9,"vwap":1645},"2025-12-09",638200,{"date":1681,"open":539,"high":1682,"low":1683,"close":1684,"change":1096,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-12-08",42.8,41.34,41.44,-2.81,427100,{"date":1688,"open":1689,"high":1411,"low":615,"close":487,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":487},"2025-12-05",42.25,0.23,0.54,486100,{"date":1694,"open":1695,"high":1696,"low":1643,"close":567,"change":1697,"percent_change":958,"volume":1698,"transactions":9,"vwap":567},"2025-12-04",42.54,42.84,-0.09,263800,{"date":1700,"open":1701,"high":568,"low":1367,"close":500,"change":1110,"percent_change":1702,"volume":1703,"transactions":9,"vwap":500},"2025-12-03",41.72,2.24,336400,{"date":1705,"open":365,"high":1383,"low":1706,"close":365,"change":143,"percent_change":133,"volume":1707,"transactions":9,"vwap":365},"2025-12-02",41,497000,{"date":1709,"open":1338,"high":1710,"low":1711,"close":1672,"change":700,"percent_change":854,"volume":1712,"transactions":9,"vwap":1672},"2025-12-01",41.89,40.93,601200,{"date":1714,"open":1715,"high":1715,"low":1716,"close":521,"change":1116,"percent_change":1717,"volume":1718,"transactions":9,"vwap":521},"2025-11-28",42.060001,41.31,-0.81,214000,{"date":1720,"open":1374,"high":579,"low":1377,"close":1618,"change":191,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1618},"2025-11-26",0.53,801000,{"date":1724,"open":1725,"high":510,"low":345,"close":1377,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1377},"2025-11-25",40.72,0.44,1.07,580900,{"date":1730,"open":1731,"high":1732,"low":1733,"close":355,"change":1123,"percent_change":868,"volume":1734,"transactions":9,"vwap":355},"2025-11-24",41.46,41.52,40.99,467500,{"date":1736,"open":1602,"high":1367,"low":1737,"close":521,"change":1573,"percent_change":1162,"volume":1738,"transactions":9,"vwap":521},"2025-11-21",40.53,416900,{"date":1740,"open":1596,"high":1628,"low":1741,"close":1742,"change":1059,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-11-20",40.32,40.44,-1.49,524100,{"date":1746,"open":1747,"high":1748,"low":1315,"close":1347,"change":1749,"percent_change":827,"volume":1750,"transactions":9,"vwap":1347},"2025-11-19",41.3,41.51,-0.24,257700,{"date":1752,"open":1753,"high":1701,"low":1754,"close":1755,"change":889,"percent_change":1726,"volume":1756,"transactions":9,"vwap":1755},"2025-11-18",40.9,40.61,41.29,357300,{"date":1758,"open":1634,"high":615,"low":1759,"close":1675,"change":1760,"percent_change":1685,"volume":1761,"transactions":9,"vwap":1675},"2025-11-17",40.94,-1.19,403400,{"date":1763,"open":1764,"high":1530,"low":615,"close":466,"change":532,"percent_change":1765,"volume":1766,"transactions":9,"vwap":466},"2025-11-14",42.38,-2.69,361900,{"date":1768,"open":1769,"high":1770,"low":1771,"close":427,"change":264,"percent_change":1772,"volume":1773,"transactions":9,"vwap":427},"2025-11-13",44.049999,44.67,43.37,-1.92,551500,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1567,"change":407,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1567},"2025-11-12",45.26,45.4,44.26,-1.93,488700,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1083,"volume":1788,"transactions":9,"vwap":1786},"2025-11-11",45.060001,45.52,44.78,45.19,0.13,485900,{"date":1790,"open":1791,"high":1474,"low":1792,"close":1783,"change":285,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1783},"2025-11-10",45.2,44.56,0.33,283900,{"date":1796,"open":1797,"high":1448,"low":1798,"close":1799,"change":1690,"percent_change":966,"volume":1800,"transactions":9,"vwap":1799},"2025-11-07",44.5,44.099998,44.91,324700,{"date":1802,"open":1797,"high":1803,"low":1804,"close":1481,"change":440,"percent_change":1082,"volume":1805,"transactions":9,"vwap":1481},"2025-11-06",44.97,44,335800,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-11-05",43.56,44.71,43.26,44.63,0.98,2.25,367900,{"date":1816,"open":1817,"high":1529,"low":404,"close":458,"change":720,"percent_change":700,"volume":1818,"transactions":9,"vwap":458},"2025-11-04",43.4,298900,{"date":1820,"open":1572,"high":1554,"low":1589,"close":1529,"change":1167,"percent_change":479,"volume":1821,"transactions":9,"vwap":1529},"2025-11-03",452400,{"date":1823,"open":1480,"high":1518,"low":586,"close":1572,"change":123,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1572},"2025-10-31",0.58,394100,{"date":1827,"open":1501,"high":1828,"low":1411,"close":1829,"change":429,"percent_change":787,"volume":1744,"transactions":9,"vwap":1829},"2025-10-30",44.17,43.41,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1501,"change":827,"percent_change":819,"volume":1835,"transactions":9,"vwap":1501},"2025-10-29",44.94,45.35,43.02,609900,{"date":1837,"open":1838,"high":1839,"low":436,"close":1828,"change":397,"percent_change":1760,"volume":1840,"transactions":9,"vwap":1828},"2025-10-28",44.65,44.92,616500,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-10-27",44.029999,44.85,44.02,44.7,1.15,2.64,648800,{"date":1851,"open":1852,"high":1853,"low":1854,"close":438,"change":276,"percent_change":1855,"volume":1856,"transactions":9,"vwap":438},"2025-10-24",43.86,44.13,43.21,0.62,342200,{"date":1858,"open":1517,"high":1859,"low":414,"close":437,"change":451,"percent_change":1860,"volume":1861,"transactions":9,"vwap":437},"2025-10-23",43.83,-0.57,324000,{"date":1863,"open":1517,"high":1804,"low":1864,"close":449,"change":767,"percent_change":201,"volume":1865,"transactions":9,"vwap":449},"2025-10-22",43.44,404900,{"date":1867,"open":1868,"high":1769,"low":1501,"close":1572,"change":1869,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1572},"2025-10-21",43.62,0,233100,{"date":1872,"open":1528,"high":1769,"low":1873,"close":1572,"change":1214,"percent_change":1053,"volume":1874,"transactions":9,"vwap":1572},"2025-10-20",43.46,271000,{"date":1876,"open":447,"high":1441,"low":1696,"close":1482,"change":348,"percent_change":532,"volume":1877,"transactions":9,"vwap":1482},"2025-10-17",386400,{"date":1879,"open":1447,"high":1880,"low":1873,"close":447,"change":1881,"percent_change":690,"volume":1882,"transactions":9,"vwap":447},"2025-10-16",44.44,-0.52,329400,{"date":1884,"open":1885,"high":1809,"low":1886,"close":1887,"change":191,"percent_change":480,"volume":1888,"transactions":9,"vwap":1887},"2025-10-15",44.42,43.9,44.22,412300,{"date":1890,"open":1396,"high":1410,"low":1891,"close":1804,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1804},"2025-10-14",42.87,0.6,1.38,447700,{"date":1896,"open":1897,"high":435,"low":579,"close":1817,"change":103,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1817},"2025-10-13",42.82,2.38,301500,{"date":1901,"open":1859,"high":1880,"low":1902,"close":644,"change":1903,"percent_change":1405,"volume":1904,"transactions":9,"vwap":644},"2025-10-10",42.16,-1.21,512700,{"date":1906,"open":1494,"high":1798,"low":1907,"close":1583,"change":1175,"percent_change":531,"volume":1908,"transactions":9,"vwap":1583},"2025-10-09",43.31,392300,{"date":1910,"open":1911,"high":1567,"low":1549,"close":1554,"change":1276,"percent_change":1019,"volume":1912,"transactions":9,"vwap":1554},"2025-10-08",43.77,269500,{"date":1914,"open":1808,"high":1915,"low":426,"close":435,"change":842,"percent_change":1138,"volume":1916,"transactions":9,"vwap":435},"2025-10-07",43.94,340400,{"date":1918,"open":1843,"high":1919,"low":1817,"close":438,"change":1200,"percent_change":1117,"volume":1920,"transactions":9,"vwap":438},"2025-10-06",44.15,321200,{"date":1922,"open":414,"high":1494,"low":467,"close":1915,"change":1475,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1915},"2025-10-03",2.11,516800,{"date":1926,"open":1555,"high":1503,"low":1643,"close":1927,"change":590,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-10-02",43.029999,1.49,454600,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-10-01",43.23,43.58,42.35,42.4,-1,-2.3,405100,{"date":1940,"open":447,"high":1502,"low":1508,"close":1817,"change":1749,"percent_change":854,"volume":1941,"transactions":9,"vwap":1817},"2025-09-30",319000,{"date":1943,"open":1944,"high":1944,"low":1390,"close":446,"change":451,"percent_change":1860,"volume":1945,"transactions":9,"vwap":446},"2025-09-29",44.040001,338000,{"date":1947,"open":1859,"high":1948,"low":1949,"close":1950,"change":1167,"percent_change":479,"volume":1951,"transactions":9,"vwap":1950},"2025-09-26",44.28,43.71,43.89,352900,{"date":1953,"open":1804,"high":1954,"low":1955,"close":1417,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1417},"2025-09-25",44.21,43.76,-0.44,-0.99,251400,{"date":1960,"open":1961,"high":1776,"low":1804,"close":1962,"change":929,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-09-24",45,44.24,-1.6,415000,{"date":1966,"open":1967,"high":1968,"low":1832,"close":1969,"change":1013,"percent_change":73,"volume":1970,"transactions":9,"vwap":1969},"2025-09-23",45.51,45.93,44.96,371500,{"date":1972,"open":1973,"high":1974,"low":1432,"close":1973,"change":867,"percent_change":1059,"volume":1975,"transactions":9,"vwap":1973},"2025-09-22",45.45,45.73,401500,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1974,"change":719,"percent_change":1697,"volume":1981,"transactions":9,"vwap":1974},"2025-09-19",45.92,46.02,45.18,921500,{"date":1983,"open":1777,"high":1978,"low":1984,"close":1463,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1463},"2025-09-18",45.21,0.64,1.42,334000,{"date":1989,"open":1448,"high":1990,"low":1489,"close":1991,"change":1318,"percent_change":276,"volume":1992,"transactions":9,"vwap":1991},"2025-09-17",46.13,45.13,403500,{"date":1994,"open":1969,"high":1995,"low":1996,"close":1997,"change":1244,"percent_change":780,"volume":1998,"transactions":9,"vwap":1997},"2025-09-16",45.25,44.79,45.0099983,415800,{"date":2000,"open":2001,"high":2002,"low":1839,"close":1991,"change":1903,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1991},"2025-09-15",46.15,46.3,-2.61,479000,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":202,"percent_change":730,"volume":2011,"transactions":9,"vwap":2010},"2025-09-12",46.77,47.060001,46.25,46.34,334300,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":160,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-09-11",46.89,47.5,46.37,47.16,1.59,591200,{"date":2021,"open":2016,"high":2022,"low":2023,"close":2024,"change":1138,"percent_change":738,"volume":2025,"transactions":9,"vwap":2024},"2025-09-10",46.65,45.86,46.42,541700,{"date":2027,"open":2002,"high":2028,"low":2029,"close":2030,"change":738,"percent_change":1123,"volume":2031,"transactions":9,"vwap":2030},"2025-09-09",46.86,46.17,46.49,394500,{"date":2033,"open":2009,"high":2034,"low":2035,"close":2036,"change":1450,"percent_change":38,"volume":2037,"transactions":9,"vwap":2036},"2025-09-08",46.71,45.85,46.64,410700,{"date":2039,"open":2040,"high":2041,"low":1974,"close":2002,"change":907,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2002},"2025-09-05",47,47.32,-1.47,406200,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2047,"change":1497,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-09-04",46.29,46.99,2.09,333900,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":867,"percent_change":1384,"volume":2056,"transactions":9,"vwap":2055},"2025-09-03",46.07,46.44,45.55,46.029999,373500,{"date":2058,"open":1990,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-09-02",46.36,45.8,46.31,-0.48,-1.03,352800,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-08-29",47.19,47.21,46.59,46.79,-0.37,-0.78,289900,{"date":2075,"open":2076,"high":2076,"low":2014,"close":2017,"change":780,"percent_change":1860,"volume":2077,"transactions":9,"vwap":2017},"2025-08-28",47.57,316800,{"date":2079,"open":2080,"high":2076,"low":2080,"close":2081,"change":286,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-08-27",46.72,47.43,0.87,370000,{"date":2085,"open":2030,"high":2086,"low":2009,"close":2087,"change":2088,"percent_change":1509,"volume":2089,"transactions":9,"vwap":2087},"2025-08-26",47.13,47.02,0.56,323700,{"date":2091,"open":2092,"high":2028,"low":2053,"close":2093,"change":2094,"percent_change":810,"volume":2095,"transactions":9,"vwap":2093},"2025-08-25",46.52,46.46,-0.26,297400,{"date":2097,"open":1432,"high":2098,"low":1432,"close":2080,"change":994,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2080},"2025-08-22",46.78,3.96,433700,{"date":2102,"open":1783,"high":2103,"low":1536,"close":1832,"change":1749,"percent_change":397,"volume":2104,"transactions":9,"vwap":1832},"2025-08-21",45.17,388400,{"date":2106,"open":2107,"high":2108,"low":2109,"close":1980,"change":2071,"percent_change":1717,"volume":2110,"transactions":9,"vwap":1980},"2025-08-20",45.63,45.69,44.88,447900,{"date":2112,"open":2113,"high":1431,"low":1967,"close":2054,"change":854,"percent_change":1760,"volume":2031,"transactions":9,"vwap":2054},"2025-08-19",46.049999,{"date":2115,"open":2116,"high":2069,"low":2023,"close":1423,"change":875,"percent_change":1148,"volume":2117,"transactions":9,"vwap":1423},"2025-08-18",46.32,348400,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-08-15",47.22,47.29,46.080002,46.39,-1.4,-2.93,638500,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2129,"change":854,"percent_change":1418,"volume":2132,"transactions":9,"vwap":2129},"2025-08-14",47.79,47.98,47.46,539300,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":133,"percent_change":1598,"volume":2139,"transactions":9,"vwap":2138},"2025-08-13",47.82,48.46,47.72,48.34,456100,{"date":2141,"open":2142,"high":2143,"low":2034,"close":2144,"change":745,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-08-12",46.92,47.63,47.56,1.91,635400,{"date":2148,"open":2002,"high":2017,"low":2002,"close":2149,"change":2150,"percent_change":915,"volume":2151,"transactions":9,"vwap":2149},"2025-08-11",46.67,0.57,535900,{"date":2153,"open":2107,"high":2154,"low":1426,"close":1423,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1423},"2025-08-08",46.47,0.84,1.86,704000,{"date":2159,"open":2160,"high":2160,"low":2161,"close":1776,"change":1936,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1776},"2025-08-07",46.62,45.07,-2.16,424600,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":689,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-08-06",46.68,46.7,46.040001,46.26,-0.98,551900,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2080,"change":1318,"percent_change":1007,"volume":2177,"transactions":9,"vwap":2080},"2025-08-05",46.58,46.93,45.96,683600,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2181,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2181},"2025-08-04",45.32,46.6,45.080002,1.76,3.93,413900,{"date":2187,"open":1566,"high":2188,"low":1501,"close":2189,"change":787,"percent_change":223,"volume":2190,"transactions":9,"vwap":2189},"2025-08-01",44.9,44.84,566900,{"date":2192,"open":2193,"high":2194,"low":1769,"close":1995,"change":1855,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1995},"2025-07-31",44.35,45.78,1.39,934300,{"date":2198,"open":2035,"high":2199,"low":2200,"close":1811,"change":306,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1811},"2025-07-30",47.17,44.58,-2.38,1124000,{"date":2204,"open":2205,"high":2166,"low":2206,"close":2207,"change":2208,"percent_change":1014,"volume":2209,"transactions":9,"vwap":2207},"2025-07-29",46.61,45.62,45.72,-0.62,478200,{"date":2211,"open":2036,"high":2070,"low":2212,"close":2010,"change":253,"percent_change":1194,"volume":2213,"transactions":9,"vwap":2010},"2025-07-28",46.16,363000,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2022,"change":285,"percent_change":143,"volume":2219,"transactions":9,"vwap":2022},"2025-07-25",46.8,46.81,46.24,308000,{"date":2221,"open":2222,"high":2087,"low":2223,"close":2223,"change":305,"percent_change":264,"volume":2224,"transactions":9,"vwap":2223},"2025-07-24",46.9,46.5,436300,{"date":2226,"open":2227,"high":2228,"low":1423,"close":2222,"change":1019,"percent_change":1928,"volume":2229,"transactions":9,"vwap":2222},"2025-07-23",46.33,46.95,480200,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":667,"percent_change":834,"volume":2236,"transactions":9,"vwap":2235},"2025-07-22",45.28,46.45,45.15,46.21,825000,{"date":2238,"open":2233,"high":2036,"low":1786,"close":1776,"change":306,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1776},"2025-07-21",-2.35,677300,{"date":2242,"open":2243,"high":2017,"low":2244,"close":2245,"change":326,"percent_change":418,"volume":2246,"transactions":9,"vwap":2245},"2025-07-18",47.09,46.14,46.35,700400,{"date":2248,"open":2046,"high":2249,"low":2046,"close":2007,"change":882,"percent_change":2155,"volume":2250,"transactions":9,"vwap":2007},"2025-07-17",47.23,648500,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":1519,"transactions":9,"vwap":2256},"2025-07-16",45.84,46.54,45.34,46.38,0.97,2.14,{"date":2260,"open":2167,"high":2261,"low":1791,"close":1426,"change":1385,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1426},"2025-07-15",46.84,-3.01,610900,{"date":2265,"open":2216,"high":2047,"low":2009,"close":2266,"change":1138,"percent_change":738,"volume":2267,"transactions":9,"vwap":2266},"2025-07-14",46.82,613100,{"date":2269,"open":2270,"high":2270,"low":2223,"close":2014,"change":368,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2014},"2025-07-11",48.12,-2.56,947800,{"date":2274,"open":2015,"high":177,"low":2275,"close":2270,"change":133,"percent_change":212,"volume":2276,"transactions":9,"vwap":2270},"2025-07-10",47.3,706600,{"date":2278,"open":2228,"high":2279,"low":2022,"close":2279,"change":1019,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-07-09",47.34,1.48,341100,{"date":2283,"open":2205,"high":2261,"low":2169,"close":2022,"change":1690,"percent_change":480,"volume":2284,"transactions":9,"vwap":2022},"2025-07-08",395800,{"date":2286,"open":2245,"high":2243,"low":1968,"close":2024,"change":1138,"percent_change":738,"volume":2287,"transactions":9,"vwap":2024},"2025-07-07",669900,{"date":2289,"open":2070,"high":2290,"low":2235,"close":2030,"change":113,"percent_change":387,"volume":2291,"transactions":9,"vwap":2030},"2025-07-03",46.91,298800,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2223,"change":103,"percent_change":1220,"volume":2297,"transactions":9,"vwap":2223},"2025-07-02",45.42,46.56,45.38,445500,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-07-01",44.18,45.94,45.49,1.16,2.62,512900,{"date":2307,"open":2308,"high":2234,"low":2309,"close":2310,"change":1175,"percent_change":1013,"volume":2311,"transactions":9,"vwap":2310},"2025-06-30",44.82,44.07,44.33,457900,{"date":2313,"open":1410,"high":1984,"low":425,"close":1465,"change":439,"percent_change":1392,"volume":2314,"transactions":9,"vwap":1465},"2025-06-27",1314200,{"date":2316,"open":2317,"high":1465,"low":1501,"close":2318,"change":133,"percent_change":994,"volume":2319,"transactions":9,"vwap":2318},"2025-06-26",43.72,44.53,380700,{"date":2321,"open":2317,"high":1915,"low":1817,"close":1529,"change":1208,"percent_change":2322,"volume":2323,"transactions":9,"vwap":1529},"2025-06-25",0.07,500200,{"date":2325,"open":1907,"high":1859,"low":2326,"close":2317,"change":67,"percent_change":834,"volume":2327,"transactions":9,"vwap":2317},"2025-06-24",43.14,570000,{"date":2329,"open":1555,"high":476,"low":1644,"close":1897,"change":1082,"percent_change":1007,"volume":2330,"transactions":9,"vwap":1897},"2025-06-23",549000,{"date":2332,"open":2333,"high":1897,"low":2334,"close":2335,"change":761,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-06-20",42.44,42.099998,42.71,1.23,1633600,{"date":2339,"open":1665,"high":2340,"low":1665,"close":2341,"change":882,"percent_change":1110,"volume":2342,"transactions":9,"vwap":2341},"2025-06-18",42.72,42.19,480600,{"date":2344,"open":529,"high":468,"low":2345,"close":1622,"change":1760,"percent_change":2346,"volume":2347,"transactions":9,"vwap":1622},"2025-06-17",41.63,-2.77,546400,{"date":2349,"open":1508,"high":1528,"low":1389,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-06-16",42.99,0.68,1.61,614100,{"date":2355,"open":2356,"high":2326,"low":519,"close":403,"change":1040,"percent_change":2357,"volume":2358,"transactions":9,"vwap":403},"2025-06-13",42.21,-1.56,665600,{"date":2360,"open":1401,"high":1411,"low":1710,"close":468,"change":1667,"percent_change":2155,"volume":2361,"transactions":9,"vwap":468},"2025-06-12",696900,{"date":2363,"open":2364,"high":1556,"low":605,"close":2365,"change":2351,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-06-11",42.029999,42.62,1.62,766800,{"date":2369,"open":1366,"high":538,"low":2370,"close":394,"change":1824,"percent_change":607,"volume":2371,"transactions":9,"vwap":394},"2025-06-10",41.09,408400,{"date":2373,"open":1733,"high":519,"low":1725,"close":1382,"change":1985,"percent_change":2374,"volume":2375,"transactions":9,"vwap":1382},"2025-06-09",1.57,288700,{"date":2377,"open":1675,"high":386,"low":653,"close":1725,"change":243,"percent_change":560,"volume":2378,"transactions":9,"vwap":1725},"2025-06-06",290400,{"date":2380,"open":1725,"high":1725,"low":356,"close":2381,"change":2094,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-06-05",40.27,-0.64,319200,{"date":2385,"open":2386,"high":2387,"low":2388,"close":1737,"change":190,"percent_change":296,"volume":2389,"transactions":9,"vwap":1737},"2025-06-04",40.43,40.76,40.31,334800,{"date":2391,"open":2392,"high":1360,"low":697,"close":2393,"change":1793,"percent_change":678,"volume":2394,"transactions":9,"vwap":2393},"2025-06-03",40.029999,40.45,379400,{"date":2396,"open":2397,"high":345,"low":2398,"close":2399,"change":429,"percent_change":490,"volume":2400,"transactions":9,"vwap":2399},"2025-06-02",40.22,39.49,40.12,495900,{"date":2402,"open":1737,"high":144,"low":2403,"close":2404,"change":326,"percent_change":2063,"volume":2405,"transactions":9,"vwap":2404},"2025-05-30",40.02,40.3,626700,{"date":2407,"open":2408,"high":2409,"low":632,"close":1725,"change":428,"percent_change":1397,"volume":2410,"transactions":9,"vwap":1725},"2025-05-29",41.060001,41.4,724100,{"date":2412,"open":364,"high":540,"low":2413,"close":2414,"change":1956,"percent_change":1201,"volume":2415,"transactions":9,"vwap":2414},"2025-05-28",40.78,40.8,676100,{"date":2417,"open":2418,"high":2419,"low":2381,"close":1346,"change":1089,"percent_change":2420,"volume":2421,"transactions":9,"vwap":1346},"2025-05-27",40.91,41.54,2,942800,{"date":2423,"open":1741,"high":2424,"low":1741,"close":2386,"change":254,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2386},"2025-05-23",40.87,-2.08,488300,{"date":2428,"open":1623,"high":1612,"low":1733,"close":1755,"change":326,"percent_change":2429,"volume":2430,"transactions":9,"vwap":1755},"2025-05-22",-1.01,502500,{"date":2432,"open":383,"high":2433,"low":405,"close":2434,"change":1040,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-05-21",42.69,41.71,-1.58,720300,{"date":2438,"open":2439,"high":2440,"low":2441,"close":1764,"change":1384,"percent_change":2124,"volume":2442,"transactions":9,"vwap":1764},"2025-05-20",42.73,43.13,42.33,529500,{"date":2444,"open":476,"high":1578,"low":2445,"close":468,"change":854,"percent_change":2446,"volume":2447,"transactions":9,"vwap":468},"2025-05-19",42.63,-1.26,576100,{"date":2449,"open":2450,"high":2450,"low":2451,"close":449,"change":944,"percent_change":1041,"volume":2452,"transactions":9,"vwap":449},"2025-05-16",43.78,42.75,638700,{"date":2454,"open":2455,"high":2456,"low":1562,"close":1567,"change":1276,"percent_change":2351,"volume":2457,"transactions":9,"vwap":1567},"2025-05-15",43.96,44.54,686900,{"date":2459,"open":1549,"high":1828,"low":2460,"close":1845,"change":469,"percent_change":2461,"volume":2462,"transactions":9,"vwap":1845},"2025-05-14",43.07,1.66,587000,{"date":2464,"open":1927,"high":1464,"low":1530,"close":1578,"change":211,"percent_change":1893,"volume":2465,"transactions":9,"vwap":1578},"2025-05-13",374600,{"date":2467,"open":1530,"high":1585,"low":394,"close":2335,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2335},"2025-05-12",1.89,4.63,579000,{"date":2472,"open":2473,"high":2474,"low":2413,"close":1315,"change":253,"percent_change":781,"volume":2475,"transactions":9,"vwap":1315},"2025-05-09",41.12,41.35,366900,{"date":2477,"open":2404,"high":2478,"low":2479,"close":2480,"change":2336,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-05-08",41.45,40.099998,41.13,3.08,483000,{"date":2484,"open":2485,"high":2486,"low":675,"close":2487,"change":191,"percent_change":297,"volume":2488,"transactions":9,"vwap":2487},"2025-05-07",39.98,40.11,39.9,432700,{"date":2490,"open":696,"high":1316,"low":696,"close":2491,"change":1116,"percent_change":264,"volume":2492,"transactions":9,"vwap":2491},"2025-05-06",39.68,486600,{"date":2494,"open":645,"high":2495,"low":2496,"close":2403,"change":1213,"percent_change":914,"volume":2497,"transactions":9,"vwap":2403},"2025-05-05",40.48,39.29,771400,{"date":2499,"open":2500,"high":2501,"low":2500,"close":1354,"change":83,"percent_change":2502,"volume":2503,"transactions":9,"vwap":1354},"2025-05-02",38.96,39.87,3.48,667800,{"date":2505,"open":2506,"high":2507,"low":1172,"close":729,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":729},"2025-05-01",37.42,38.89,1.53,4.14,1171800,{"date":2512,"open":198,"high":2513,"low":2514,"close":1172,"change":827,"percent_change":551,"volume":2515,"transactions":9,"vwap":1172},"2025-04-30",37.74,35.61,1108700,{"date":2517,"open":2518,"high":2519,"low":2520,"close":1079,"change":1450,"percent_change":1475,"volume":2521,"transactions":9,"vwap":1079},"2025-04-29",37.11,37.66,36.36,1076600,{"date":2523,"open":2524,"high":1038,"low":292,"close":2525,"change":1213,"percent_change":512,"volume":2526,"transactions":9,"vwap":2525},"2025-04-28",36.89,37.22,969500,{"date":2528,"open":873,"high":1058,"low":880,"close":2529,"change":1244,"percent_change":1123,"volume":2530,"transactions":9,"vwap":2529},"2025-04-25",37.049999,751600,{"date":2532,"open":1179,"high":2525,"low":998,"close":2533,"change":1727,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-04-24",37.17,2.96,416500,{"date":2537,"open":197,"high":1073,"low":208,"close":2538,"change":297,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-04-23",36.099998,1.55,662500,{"date":182,"open":832,"high":219,"low":808,"close":791,"change":795,"percent_change":1090,"volume":2542,"transactions":9,"vwap":791},582500]