[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AS":3,"homepage-market-summary":29,"stock-historical-AS":172},{"ticker":4,"date":5,"profile":6,"quote":13},"AS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"Amer Sports, Inc.","NYSE",null,"Common Stock","Amer Sports manages a diverse portfolio of 10 outdoor and action sports brands that collectively generated revenue of $6.6 billion in 2025. Although primarily owned by the Chinese conglomerate Anta Sports, Amer operates with a degree of autonomy. In its rapidly expanding China business, the company is subject to closer oversight, but it manages its operations outside of China with relative independence. In 2025, the firm generated 32% of its revenue from the Americas, 28% from Europe, the Middle East, and Africa, 28% from China, and 12% from the Asia-Pacific, excluding China.","15,400",{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},27.17,27.28,27.44,26.52,27.08,0.09,0.33,5970880.075647,51297,27.0437,42.76,10.11,3710602.0393772656,52.3,670,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":38,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":38,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":38,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":38},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":38},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":38},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":38},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":38},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":14,"start_date":180,"end_date":5},21.62,4801045,1752381266.382768,22.11,"2025-04-22",[182,183,193,204,215,226,235,245,255,265,275,286,297,307,318,329,339,348,358,368,378,389,400,411,422,433,444,454,464,475,486,496,505,516,527,537,547,558,568,579,589,599,608,618,628,637,647,658,668,678,689,699,709,718,729,736,744,752,760,768,776,784,791,796,802,810,818,826,834,841,850,859,868,876,884,889,896,904,912,921,930,939,944,952,959,967,975,982,990,998,1006,1014,1021,1027,1033,1040,1046,1053,1060,1068,1074,1081,1087,1095,1101,1108,1114,1120,1126,1133,1140,1146,1152,1158,1164,1169,1175,1181,1188,1193,1198,1205,1213,1221,1228,1234,1242,1248,1252,1259,1268,1275,1283,1289,1297,1305,1311,1318,1324,1331,1338,1344,1351,1357,1364,1368,1374,1381,1389,1396,1404,1412,1419,1426,1434,1442,1450,1457,1464,1471,1480,1487,1492,1500,1508,1515,1521,1526,1534,1541,1548,1555,1563,1571,1577,1583,1586,1591,1598,1604,1608,1615,1622,1630,1638,1645,1651,1659,1663,1667,1673,1676,1684,1690,1694,1701,1707,1713,1718,1723,1728,1736,1743,1751,1759,1767,1774,1780,1785,1793,1798,1803,1807,1813,1817,1823,1829,1835,1840,1848,1854,1862,1870,1878,1883,1891,1898,1905,1912,1919,1924,1931,1936,1942,1949,1956,1964,1971,1978,1984,1990,1995,2002,2007,2013,2021,2029,2037,2042,2046,2051,2057,2062,2068,2073,2078,2083,2086,2092,2097,2104,2111,2117,2122,2126,2132,2137,2141,2146,2150,2155,2159,2163,2168,2176,2185,2192,2198,2203,2210,2217,2223,2229,2234,2239,2245,2250,2256,2261,2265,2269,2277,2283,2290,2295,2300,2307,2314,2319,2324,2331,2337,2346,2351,2355,2360,2365,2372,2377,2383,2389,2393,2399,2405,2411,2414,2419,2426,2432,2439,2443,2449,2454,2459,2466,2470,2476,2482,2487,2491,2496,2500,2503,2506,2513,2516,2522,2527,2531,2535,2540,2546,2552,2557,2561,2567,2573,2577,2584,2590,2596,2603,2609,2613,2621,2628,2634,2642,2649,2655,2663,2669,2676,2683,2691],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",27.2,27.35,26.82,-0.21,-0.77,4303701.887104,43125,27.1077,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",27.43,27.52,27.03,27.29,0.05,0.18,6405036.703452,49233,27.2794,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",27.41,27.78,26.93,27.24,-0.38,-1.38,6044363.694577,49943,27.2653,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",27.39,27.935,27.27,27.62,-0.15,-0.54,5428719.543982,53730,27.6127,{"date":227,"open":228,"high":207,"low":229,"close":230,"change":45,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",26.77,26.72,27.77,3.74,6724243.704821,54456,27.4566,{"date":236,"open":237,"high":238,"low":239,"close":228,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",26.79,27.07,26.49,-0.13,-0.48,4879242.077013,45126,26.7744,{"date":246,"open":206,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",27.63,26.85,26.9,-0.75,-2.71,5706157.825599,46894,27.0394,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":37,"volume":262,"transactions":263,"vwap":264},"2026-09-22",27.99,28.285,27.225,27.65,0.2,8324022.255352,62209,27.6185,{"date":266,"open":267,"high":268,"low":248,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",27.1,27.535,27.45,0.72,2.69,8364337.390144,71026,27.3211,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",26.38,27.045,26.1,26.73,0.46,1.75,11787930.961608,78694,26.7873,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",27.54,27.615,26.18,26.27,-0.86,-3.17,9060426.094788,82734,26.4551,{"date":298,"open":299,"high":300,"low":249,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",27.02,27.835,27.13,0.51,1.92,9417508.810356,74301,27.3304,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",27.19,27.4,26.54,26.62,-0.93,-3.38,6746255.938131,60600,26.7254,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",27.79,28.18,27.545,27.55,-0.52,-1.85,7729812.302074,64607,27.7582,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":137,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",27.92,28.43,27.745,28.07,2.41,7369276.363543,59201,28.1214,{"date":340,"open":341,"high":257,"low":342,"close":206,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",27.5,27.21,-0.36,-1.3,5344737.798242,47696,27.4617,{"date":349,"open":350,"high":351,"low":352,"close":230,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",28.79,28.96,27.71,-0.92,-3.21,7535904.906888,58985,28.0325,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":350},"2026-09-08",29.36,29.48,28.6,28.69,-0.84,-2.84,12167732.423699,54761,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":89,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",28.5,29.71,28.37,29.53,3.58,6476384.494214,61012,29.4493,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",28.78,28.89,28.095,28.51,-0.05,-0.18,8526119.230936,64126,28.493,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",29.41,29.55,28.54,28.56,-0.9,-3.05,8954250.693468,69481,28.8524,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",30.07,30.33,29.3575,29.46,-1.09,-3.57,7234474.014065,56420,29.6571,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",30.73,30.89,30.09,30.55,-0.5,-1.61,7611925.56861,56782,30.5296,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",30.84,31.13,30.655,31.05,0.53,1.74,5367521.563027,45114,30.9002,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",30.87,31.14,30.26,30.52,-0.56,-1.8,8301870.41746,62496,30.6117,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":418,"volume":451,"transactions":452,"vwap":453},"2026-08-26",31.71,31.79,30.725,31.08,-0.51,6933502.249352,59998,31.0444,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":152,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",30.85,31.69,30.61,31.59,1.12,7766571.759089,68831,31.315,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",32.45,32.7181,31.135,31.24,-1.39,-4.26,10492178.888837,92458,31.4762,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",32.79,32.97,32.23,32.63,0.1,0.31,8036624.697917,67248,32.5952,{"date":487,"open":488,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",33.54,32.18,32.53,-1.49,-4.38,14967314.75875,126418,32.8028,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":127,"percent_change":59,"volume":502,"transactions":503,"vwap":504},"2026-08-19",33.93,34.84,33.7,34.02,7922955.853796,72527,34.217,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",33.89,34.6974,32.755,33.62,1.05,3.22,12712641.388739,103918,33.584,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",32.88,33.4194,32.08,32.57,-0.3,-0.91,9602727.474548,84151,32.4891,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":250,"volume":534,"transactions":535,"vwap":536},"2026-08-14",32.98,33.405,32.66,32.87,-0.25,4531969.435561,46198,32.9633,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":19,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",33.36,33.395,32.48,33.12,0.27,5908036.7877,56864,32.9241,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",33.72,33.83,32.971,33.03,-0.82,-2.42,4972399.974869,49228,33.319,{"date":559,"open":499,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",35.35,33.33,33.85,-2.32,-6.41,7452128.565931,78744,34.0302,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",36.83,37.17,36.05,36.17,-0.67,-1.82,4048321.536075,43875,36.3633,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":37,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",36.74,37.27,35.99,36.84,2.02,6132238.699368,50275,36.7306,{"date":590,"open":591,"high":592,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",36.71,37.645,36.11,-0.62,-1.69,8004573.746976,55978,37.055,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":302,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",36.44,37.3,36.73,1.41,2676778.110226,33614,36.7511,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":107,"volume":615,"transactions":616,"vwap":617},"2026-08-04",36.96,37.26,36.19,36.22,0.02,3586280.370833,40108,36.5936,{"date":619,"open":572,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",36.505,35.81,36.2,0.69,1.94,3163427.410516,37433,36.2299,{"date":629,"open":583,"high":630,"low":560,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",36.38,35.51,-0.59,-1.63,2801567.264665,38000,35.6885,{"date":638,"open":593,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",36.18,35.465,36.1,0.04,0.11,3705316.061079,39861,35.8734,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-29",35.64,36.6,34.89,36.06,0.07,0.19,3076489.883133,35446,35.8201,{"date":659,"open":660,"high":661,"low":662,"close":583,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-28",35.69,36.13,35.025,0.81,2.3,4479911.751743,50633,35.753,{"date":669,"open":670,"high":621,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-27",34.6,34.545,35.18,1.26,3.71,3953832.538899,45742,35.203,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-24",33.25,34.06,32.985,33.92,0.62,1.86,2056994.229992,26949,33.8003,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":72,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-23",33.75,34.01,32.96,33.3,-3.14,3940940.342701,41875,33.3226,{"date":700,"open":701,"high":702,"low":530,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-22",34.3,34.71,34.38,-0.12,-0.35,4177375.725565,49262,34.1486,{"date":710,"open":572,"high":630,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-21",33.675,34.5,-1.84,-5.06,9794449.709236,93958,34.5743,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-20",36.26,36.86,36.07,36.34,-0.1,-0.27,3617580.427872,41904,36.4337,{"date":730,"open":631,"high":731,"low":732,"close":601,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":601},"2026-07-17",36.515,35.21,0.41,1.14,3076200,{"date":737,"open":738,"high":591,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-16",35.63,35.46,36.029999,0.42,1.18,5259200,{"date":745,"open":746,"high":747,"low":746,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-15",34.64,36.15,35.61,1.3,3.79,4471900,{"date":753,"open":754,"high":672,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-14",34.78,34.029999,34.31,0.16,0.47,2195400,{"date":761,"open":762,"high":763,"low":755,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-13",34.94,35.07,34.15,-0.65,-1.87,2196900,{"date":769,"open":501,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-10",35.064999,33.74,34.8,0.93,2.75,3338900,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":112,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-09",33.82,34.13,33.45,33.87,-0.03,1792200,{"date":785,"open":780,"high":786,"low":787,"close":788,"change":221,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-07-08",33.99,32.695,33.88,-0.44,3801600,{"date":792,"open":762,"high":770,"low":793,"close":755,"change":794,"percent_change":563,"volume":795,"transactions":9,"vwap":755},"2026-07-07",33.77,-0.81,2111400,{"date":797,"open":732,"high":798,"low":799,"close":499,"change":188,"percent_change":800,"volume":801,"transactions":9,"vwap":499},"2026-07-06",35.452,34.59,-0.6,2816800,{"date":803,"open":804,"high":763,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-02",34.69,34.18,35.049999,0.94,2.76,3139500,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":543,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-07-01",33.48,34.29,33.165,34.11,0.8,4633000,{"date":819,"open":820,"high":779,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-30",33.35,32.9,33.84,0.54,1.62,3452800,{"date":827,"open":828,"high":829,"low":830,"close":694,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":694},"2026-06-29",34.17,34.42,33.035,-0.87,-2.55,4640000,{"date":835,"open":836,"high":837,"low":838,"close":828,"change":199,"percent_change":839,"volume":840,"transactions":9,"vwap":828},"2026-06-26",33.98,34.475,33.485,0.15,6834000,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-25",35.36,35.62,33.985,34.12,-0.98,-2.79,3252700,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-24",35.28,35.84,34.68,35.099998,0.34,0.98,5123800,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-23",35.5,36.09,34.67,34.76,-1.35,-3.74,3327100,{"date":869,"open":870,"high":871,"low":872,"close":593,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":593},"2026-06-22",36.5,36.985,35.681,-0.72,-1.95,3039000,{"date":877,"open":878,"high":879,"low":880,"close":570,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":570},"2026-06-18",36.12,36.95,35.74,1.73,4.93,4346900,{"date":885,"open":738,"high":886,"low":806,"close":855,"change":887,"percent_change":211,"volume":888,"transactions":9,"vwap":855},"2026-06-17",36.56,-0.49,3333600,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":522,"percent_change":364,"volume":895,"transactions":9,"vwap":894},"2026-06-16",35.97,36.275,35.57,35.59,3573100,{"date":897,"open":898,"high":571,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-15",36.87,35.8,35.89,0.43,1.21,4328000,{"date":905,"open":906,"high":907,"low":908,"close":739,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":739},"2026-06-12",35.9,36.27,35.23,-0.14,-0.39,2332200,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-11",33.86,35.66,33.69,35.6,1.84,5.45,4178300,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-10",34.47,34.883,33.43,33.76,-0.99,-2.85,4156500,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-09",34.4,36.02,34.2,34.75,0.87,2.57,6295200,{"date":940,"open":923,"high":941,"low":549,"close":788,"change":942,"percent_change":765,"volume":943,"transactions":9,"vwap":788},"2026-06-08",34.48,-0.22,3443400,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":910,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-06-05",34.27,34.74,33.56,34.099998,-1.13,3352000,{"date":953,"open":954,"high":955,"low":845,"close":956,"change":957,"percent_change":147,"volume":958,"transactions":9,"vwap":956},"2026-06-04",34.45,34.805,34.49,0.13,3734800,{"date":960,"open":961,"high":962,"low":500,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-03",34.82,35.029999,34.36,-1.05,-2.97,4505500,{"date":968,"open":915,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-02",35.75,35.14,35.41,-0.41,-1.14,3212100,{"date":976,"open":977,"high":900,"low":863,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-01",35.32,35.82,0.24,0.67,3695500,{"date":983,"open":984,"high":630,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-29",36.0099983,35.34,35.58,-0.46,-1.28,4095800,{"date":991,"open":722,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-28",36.865,35.752,36.040001,-0.61,-1.66,4461400,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":594,"volume":1005,"transactions":9,"vwap":1003},"2026-05-27",37.07,37.51,36.61,36.65,-0.23,3942800,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":824,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-26",35.71,37.040001,35.43,36.88,4.59,4884500,{"date":1015,"open":1010,"high":861,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-22",34.9,35.26,-0.07,-0.2,3613300,{"date":1022,"open":956,"high":1023,"low":1024,"close":1025,"change":52,"percent_change":604,"volume":1026,"transactions":9,"vwap":1025},"2026-05-21",35.83,34.37,35.33,3819900,{"date":1028,"open":1029,"high":748,"low":1030,"close":499,"change":102,"percent_change":1031,"volume":1032,"transactions":9,"vwap":499},"2026-05-20",34.41,33,2.99,7502300,{"date":1034,"open":1035,"high":1036,"low":488,"close":550,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":550},"2026-05-19",34,35.87,0.68,2.05,16344500,{"date":1041,"open":1042,"high":815,"low":1043,"close":1044,"change":482,"percent_change":807,"volume":1045,"transactions":9,"vwap":1044},"2026-05-18",33.52,32.61,33.15,12183600,{"date":1047,"open":1048,"high":781,"low":1049,"close":1050,"change":887,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-15",32.76,32.705,32.84,-1.47,4058100,{"date":1054,"open":1055,"high":1056,"low":1043,"close":561,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":561},"2026-05-14",32.82,33.8,0.55,1.68,2614000,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":563,"volume":1067,"transactions":9,"vwap":1065},"2026-05-13",33.63,33.91,32.575,32.78,-0.78,4296200,{"date":1069,"open":500,"high":755,"low":1070,"close":948,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":948},"2026-05-12",32.91,-0.94,-2.72,4077100,{"date":1075,"open":1076,"high":1076,"low":1077,"close":712,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":712},"2026-05-11",35.92,34.080002,-1.53,-4.25,6069500,{"date":1082,"open":1083,"high":721,"low":1084,"close":740,"change":987,"percent_change":1085,"volume":1086,"transactions":9,"vwap":740},"2026-05-08",36.82,35.855,-1.26,3241000,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-07",37.35,35.845,36.49,-0.7,-1.88,3669400,{"date":1096,"open":900,"high":1097,"low":1010,"close":1098,"change":335,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-05-06",37.37,37.19,6.93,3895500,{"date":1102,"open":701,"high":1103,"low":1104,"close":754,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":754},"2026-05-05",35.16,34.049999,0.86,2.54,3261300,{"date":1109,"open":806,"high":1110,"low":1063,"close":683,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":683},"2026-05-04",35.29,-1.33,-3.77,3404000,{"date":1115,"open":806,"high":1116,"low":1117,"close":1118,"change":200,"percent_change":302,"volume":1119,"transactions":9,"vwap":1118},"2026-05-01",36.049999,35.040001,35.25,3161400,{"date":1121,"open":1016,"high":1122,"low":829,"close":763,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":763},"2026-04-30",35.13,0.57,1.65,3238900,{"date":1127,"open":1128,"high":1129,"low":932,"close":712,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":712},"2026-04-29",34.72,35.09,-0.31,-0.89,2494500,{"date":1134,"open":1135,"high":1136,"low":1128,"close":1137,"change":632,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-28",34.91,35.38,34.81,-1.67,3163700,{"date":1141,"open":1008,"high":583,"low":1142,"close":1143,"change":789,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-27",35.2,35.4,-1.23,3983400,{"date":1147,"open":1148,"high":1149,"low":880,"close":853,"change":782,"percent_change":1150,"volume":1151,"transactions":9,"vwap":853},"2026-04-24",35.98,36.3,-0.08,2436900,{"date":1153,"open":1148,"high":1154,"low":649,"close":1036,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1036},"2026-04-23",37.29,-0.37,-1.02,2755400,{"date":1159,"open":1160,"high":591,"low":1161,"close":1162,"change":19,"percent_change":122,"volume":1163,"transactions":9,"vwap":1162},"2026-04-22",36.48,35.745,36.24,2770800,{"date":1165,"open":1000,"high":1166,"low":1167,"close":747,"change":439,"percent_change":1078,"volume":1168,"transactions":9,"vwap":747},"2026-04-21",37.09,35.53,4067000,{"date":1170,"open":1171,"high":1172,"low":573,"close":591,"change":1173,"percent_change":72,"volume":1174,"transactions":9,"vwap":591},"2026-04-20",36.59,37.11,-0.4,2753900,{"date":1176,"open":611,"high":1177,"low":992,"close":1172,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1172},"2026-04-17",38.044998,1.09,3.03,4272600,{"date":1182,"open":1183,"high":1184,"low":1185,"close":933,"change":910,"percent_change":1186,"volume":1187,"transactions":9,"vwap":933},"2026-04-16",36.52,36.655,35.88,-1.07,2768200,{"date":1189,"open":1091,"high":1011,"low":978,"close":1190,"change":643,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-15",36.41,0.3,2204400,{"date":1194,"open":621,"high":1195,"low":971,"close":1149,"change":511,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1149},"2026-04-14",36.67,2.98,3660300,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1118,"change":1203,"percent_change":19,"volume":1204,"transactions":9,"vwap":1118},"2026-04-13",34.85,35.42,34.54,0.03,2459500,{"date":1206,"open":1185,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-10",36,34.95,35.22,-0.55,-1.54,2913000,{"date":1214,"open":1202,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-09",36.185,34.53,35.77,0.7,2,3650400,{"date":1222,"open":1223,"high":1224,"low":864,"close":763,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":763},"2026-04-08",35.31,37.93,2.4,7.35,6936800,{"date":1229,"open":694,"high":925,"low":1230,"close":1231,"change":1144,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-04-07",32.02,32.67,-3.63,4985400,{"date":1235,"open":1236,"high":1104,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-06",33.68,33.099998,33.9,0.5,1.5,3257800,{"date":1243,"open":1050,"high":683,"low":1244,"close":1245,"change":987,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-04-02",32.305,33.4,-1.36,2811100,{"date":1249,"open":1042,"high":932,"low":478,"close":914,"change":807,"percent_change":1250,"volume":1251,"transactions":9,"vwap":914},"2026-04-01",2.86,5444200,{"date":1253,"open":457,"high":1245,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-31",31.63,32.92,1.91,6.16,5530500,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-30",31.66,31.87,30.895,31.01,-0.42,-1.34,4916000,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":910,"percent_change":1144,"volume":1274,"transactions":9,"vwap":1273},"2026-03-27",31.37,31.6,30.65,31.43,4415600,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":440,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-26",33.13,33.78,31.78,31.82,-5.35,3799100,{"date":1284,"open":562,"high":1285,"low":1286,"close":510,"change":428,"percent_change":1287,"volume":1288,"transactions":9,"vwap":510},"2026-03-25",34.43,33.26,1.6,7312700,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":147,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-24",32.099998,33.47,32.029999,33.09,1.16,4535600,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-23",31.47,33.31,32.71,1.97,6.41,6073700,{"date":1306,"open":541,"high":531,"low":416,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-20",30.74,-1.93,-5.91,5350900,{"date":1312,"open":1313,"high":1030,"low":1314,"close":1231,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1231},"2026-03-19",32.6,31.655,-0.69,-2.07,4310600,{"date":1319,"open":1320,"high":1321,"low":1322,"close":539,"change":522,"percent_change":1131,"volume":1323,"transactions":9,"vwap":539},"2026-03-18",33.64,34.34,33.27,4475900,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":643,"percent_change":20,"volume":1330,"transactions":9,"vwap":1329},"2026-03-17",33.94,34.77,33.49,33.66,2344700,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":902,"percent_change":231,"volume":1337,"transactions":9,"vwap":1336},"2026-03-16",33.07,33.96,32.75,33.55,3385000,{"date":1339,"open":1340,"high":1065,"low":1341,"close":1342,"change":112,"percent_change":782,"volume":1343,"transactions":9,"vwap":1342},"2026-03-13",32.73,32.040001,32.34,3709600,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":964,"percent_change":695,"volume":1350,"transactions":9,"vwap":1349},"2026-03-12",32.85,33.37,32.33,32.35,4246200,{"date":1352,"open":956,"high":947,"low":1353,"close":1245,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1245},"2026-03-11",33.24,-1.29,-3.72,4341900,{"date":1358,"open":954,"high":1359,"low":1360,"close":804,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":804},"2026-03-10",35.3,33.79,0.61,1.79,6724900,{"date":1365,"open":1030,"high":764,"low":480,"close":1077,"change":481,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1077},"2026-03-09",0.29,6689700,{"date":1369,"open":799,"high":1370,"low":793,"close":836,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":836},"2026-03-06",35.178,-1.37,-3.88,5713200,{"date":1375,"open":1376,"high":1377,"low":1378,"close":560,"change":1379,"percent_change":492,"volume":1380,"transactions":9,"vwap":560},"2026-03-05",36.51,36.845,34.675,-1.62,8542300,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":199,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-03-04",37.099998,37.5,36.405,36.97,0.14,6601800,{"date":1390,"open":581,"high":1391,"low":732,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-03",37,36.92,-0.97,-2.56,18491700,{"date":1397,"open":879,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-02",38.35,36.4,37.89,-0.09,-0.24,3813600,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":713,"volume":1411,"transactions":9,"vwap":1409},"2026-02-27",37.72,38.345,37.02,37.98,-0.71,3677500,{"date":1413,"open":1414,"high":1415,"low":1406,"close":1414,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1414},"2026-02-26",38.69,39.26,0.84,2.22,4211100,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":910,"percent_change":1156,"volume":1425,"transactions":9,"vwap":1424},"2026-02-25",38.19,38.62,36.25,37.85,7694400,{"date":1427,"open":1414,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-02-24",40.67,38,38.24,-2.25,-5.56,11081500,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1051,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-02-23",41.75,42.09,40.11,40.49,-3.5,6225300,{"date":1443,"open":1444,"high":24,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-20",41.51,41.12,41.96,0.45,1.08,4120500,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1444,"change":261,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1444},"2026-02-19",41.31,41.565,40.68,0.48,1879800,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1452,"change":511,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1452},"2026-02-18",40.02,41.84,40,2.61,3900300,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1447,"percent_change":117,"volume":1470,"transactions":9,"vwap":1469},"2026-02-17",39.85,40.83,39.28,40.26,3213600,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-13",38.74,39.9,38.18,39.81,1.29,3.35,3338800,{"date":1481,"open":1482,"high":1483,"low":1429,"close":1484,"change":1354,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-02-12",40.265,40.61,38.52,-3.24,5539800,{"date":1488,"open":1489,"high":1452,"low":1490,"close":1476,"change":910,"percent_change":1393,"volume":1491,"transactions":9,"vwap":1476},"2026-02-11",40.62,39.7,5373500,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":137,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-02-10",40.34,41.23,39.8,40.2,1.67,8216100,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-09",37.9,39.79,39.54,2.03,5.41,8386100,{"date":1509,"open":1510,"high":1511,"low":613,"close":1001,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1001},"2026-02-06",36.23,37.68,1.78,4.98,4106100,{"date":1516,"open":661,"high":1517,"low":961,"close":1518,"change":995,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-02-05",36.64,35.73,-1.68,5418000,{"date":1522,"open":630,"high":1523,"low":852,"close":723,"change":1524,"percent_change":1448,"volume":1525,"transactions":9,"vwap":723},"2026-02-04",36.58,0.39,4094100,{"date":1527,"open":1528,"high":1529,"low":672,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-03",38.15,38.21,35.95,-2.02,-5.32,6892100,{"date":1535,"open":650,"high":1536,"low":1537,"close":1538,"change":82,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-02-02",38.014999,36.454,37.97,3.66,4001000,{"date":1542,"open":1391,"high":1543,"low":1544,"close":1545,"change":1410,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-01-30",37.63,36.36,36.63,-1.9,4137000,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1387,"percent_change":147,"volume":1554,"transactions":9,"vwap":1553},"2026-01-29",37.33,37.81,36.75,37.34,3485500,{"date":1556,"open":1557,"high":1558,"low":584,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-01-28",38.37,38.91,37.2,-0.88,-2.31,4465100,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1057,"volume":1570,"transactions":9,"vwap":1568},"2026-01-27",38.099998,38.363,37.48,38.080002,0.21,2524800,{"date":1572,"open":1430,"high":1573,"low":1574,"close":1575,"change":839,"percent_change":127,"volume":1576,"transactions":9,"vwap":1575},"2026-01-26",38.88,37.75,37.87,4064700,{"date":1578,"open":1579,"high":1580,"low":862,"close":1406,"change":1581,"percent_change":88,"volume":1582,"transactions":9,"vwap":1406},"2026-01-23",36.37,37.74,1.23,4522100,{"date":1584,"open":1148,"high":591,"low":978,"close":1091,"change":684,"percent_change":881,"volume":1585,"transactions":9,"vwap":1091},"2026-01-22",4295300,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1036,"change":632,"percent_change":1379,"volume":1590,"transactions":9,"vwap":1036},"2026-01-21",36.94,35.54,4487900,{"date":1592,"open":878,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1211,"volume":1597,"transactions":9,"vwap":1595},"2026-01-20",37.21,35.868,36.46,-0.57,4124700,{"date":1599,"open":611,"high":1600,"low":584,"close":1601,"change":1602,"percent_change":1092,"volume":1603,"transactions":9,"vwap":1601},"2026-01-16",37.49,37.029999,-0.26,2888300,{"date":1605,"open":879,"high":1224,"low":1606,"close":1154,"change":1057,"percent_change":1240,"volume":1607,"transactions":9,"vwap":1154},"2026-01-15",36.895,3278700,{"date":1609,"open":1529,"high":1610,"low":1611,"close":581,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":581},"2026-01-14",38.375,36.455,-1.52,-3.97,3764500,{"date":1616,"open":1429,"high":1617,"low":1618,"close":1619,"change":543,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-01-13",38.405,37.7,38.26,0.71,1883700,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":222,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2026-01-12",37.92,38.73,37.56,37.99,-1.4,1988900,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":632,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2026-01-09",38.95,39.58,37.86,38.53,-1.51,2592800,{"date":1639,"open":1640,"high":1461,"low":1641,"close":1642,"change":37,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2026-01-08",38.87,38.7,39.12,1.9,4038400,{"date":1646,"open":1414,"high":1647,"low":1648,"close":1649,"change":533,"percent_change":765,"volume":1650,"transactions":9,"vwap":1649},"2026-01-07",39.099998,38.125,38.39,2281200,{"date":1652,"open":1653,"high":1654,"low":1391,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-06",37.049999,38.9,38.64,1.55,4.18,3260200,{"date":1660,"open":1567,"high":1661,"low":1162,"close":1166,"change":972,"percent_change":406,"volume":1662,"transactions":9,"vwap":1166},"2026-01-05",37.59,5104800,{"date":1664,"open":1543,"high":1538,"low":1665,"close":1384,"change":839,"percent_change":127,"volume":1666,"transactions":9,"vwap":1384},"2026-01-02",37.24,2150900,{"date":1668,"open":1543,"high":1669,"low":1670,"close":1089,"change":1173,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1089},"2025-12-31",37.65,36.8,-1.06,3267100,{"date":1674,"open":1574,"high":1565,"low":1550,"close":1574,"change":1401,"percent_change":1402,"volume":1675,"transactions":9,"vwap":1574},"2025-12-30",1814400,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":211,"volume":1683,"transactions":9,"vwap":1681},"2025-12-29",38.049999,38.36,37.555,37.84,-0.53,2803800,{"date":1685,"open":1538,"high":1686,"low":1687,"close":1557,"change":428,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1557},"2025-12-26",38.43,37.825,1.4,2016900,{"date":1691,"open":1538,"high":1692,"low":1574,"close":1681,"change":1401,"percent_change":1402,"volume":1693,"transactions":9,"vwap":1681},"2025-12-24",38.094002,825600,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1224,"change":1699,"percent_change":417,"volume":1700,"transactions":9,"vwap":1224},"2025-12-23",38.13,38.25,37.39,-0.19,1638100,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1705,"change":1401,"percent_change":1402,"volume":1706,"transactions":9,"vwap":1705},"2025-12-22",38.465,37.77,38.12,2975900,{"date":1708,"open":1709,"high":1473,"low":1710,"close":1529,"change":1203,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1529},"2025-12-19",38.2,37.91,0.08,2499000,{"date":1714,"open":1715,"high":1716,"low":1475,"close":1475,"change":543,"percent_change":1620,"volume":1717,"transactions":9,"vwap":1475},"2025-12-18",38.54,38.868,3234300,{"date":1719,"open":1654,"high":1720,"low":1618,"close":1710,"change":927,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1710},"2025-12-17",39,-2.54,4327000,{"date":1724,"open":1558,"high":1725,"low":1726,"close":1654,"change":909,"percent_change":343,"volume":1727,"transactions":9,"vwap":1654},"2025-12-16",39.49,38.45,2271900,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1037,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-12-15",38.66,39.43,38.3,39.040001,1.77,3530400,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1679,"change":1741,"percent_change":1721,"volume":1742,"transactions":9,"vwap":1679},"2025-12-12",39.29,39.315,37.964,-1,3525800,{"date":1744,"open":1745,"high":1746,"low":1720,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-12-11",39.21,39.87,39.36,-0.11,-0.28,3303100,{"date":1752,"open":1473,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-12-10",39.84,38.195,39.47,0.79,2.04,4440100,{"date":1760,"open":1761,"high":1762,"low":1665,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-12-09",37.6,39.2,38.68,1.49,4.01,6935800,{"date":1768,"open":1769,"high":1770,"low":1423,"close":1098,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1098},"2025-12-08",36.31,37.28,1.38,3.85,4120900,{"date":1775,"open":1162,"high":1776,"low":1217,"close":621,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":621},"2025-12-05",36.615,-0.17,-0.47,3276700,{"date":1781,"open":1579,"high":1588,"low":1782,"close":1148,"change":847,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1148},"2025-12-04",35.925,-2.65,3579600,{"date":1786,"open":1787,"high":1788,"low":1789,"close":610,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":610},"2025-12-03",37.13,37.455,36.77,-0.06,-0.16,4359000,{"date":1794,"open":1795,"high":1796,"low":1391,"close":1408,"change":112,"percent_change":782,"volume":1797,"transactions":9,"vwap":1408},"2025-12-02",37.25,37.64,3248700,{"date":1799,"open":1670,"high":1800,"low":1801,"close":1601,"change":724,"percent_change":725,"volume":1802,"transactions":9,"vwap":1601},"2025-12-01",37.815,36.62,3569600,{"date":1804,"open":591,"high":1567,"low":1183,"close":1787,"change":758,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1787},"2025-11-28",1.28,1542500,{"date":1808,"open":1809,"high":1810,"low":870,"close":1811,"change":107,"percent_change":757,"volume":1812,"transactions":9,"vwap":1811},"2025-11-26",36.98,37.46,36.66,4346100,{"date":1814,"open":900,"high":1392,"low":899,"close":650,"change":1057,"percent_change":1815,"volume":1816,"transactions":9,"vwap":650},"2025-11-25",1.53,5416800,{"date":1818,"open":1819,"high":862,"low":1819,"close":1116,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1116},"2025-11-24",34.26,1.99,5.84,4844200,{"date":1824,"open":864,"high":1825,"low":500,"close":1826,"change":1827,"percent_change":364,"volume":1828,"transactions":9,"vwap":1826},"2025-11-21",35.48,34.060001,-0.29,3919000,{"date":1830,"open":985,"high":1008,"low":1831,"close":1832,"change":972,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-11-20",34.165,34.35,-1.18,5107500,{"date":1836,"open":1837,"high":978,"low":1035,"close":864,"change":1688,"percent_change":1838,"volume":1839,"transactions":9,"vwap":864},"2025-11-19",34.07,4.2,7410500,{"date":1841,"open":1842,"high":1843,"low":1844,"close":539,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":539},"2025-11-18",33.02,34.035,31.25,2.6,8.45,13868400,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1852,"change":1524,"percent_change":1805,"volume":1853,"transactions":9,"vwap":1852},"2025-11-17",30.18,31,30.76,10767100,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":240,"volume":1861,"transactions":9,"vwap":1859},"2025-11-14",29.89,30.75,29.72,30.37,-0.04,5721900,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1393,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-11-13",31.1,31.635,30.38,30.41,-3.09,3442100,{"date":1871,"open":1872,"high":1873,"low":1857,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-11-12",31.11,32.19,31.38,1.2,3.98,5647100,{"date":1879,"open":1880,"high":1307,"low":1881,"close":1850,"change":642,"percent_change":957,"volume":1882,"transactions":9,"vwap":1850},"2025-11-11",30.24,29.982,2982900,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1505,"volume":1890,"transactions":9,"vwap":1888},"2025-11-10",30.040001,30.47,29.57,30.14,0.6,4194900,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":240,"percent_change":789,"volume":1897,"transactions":9,"vwap":1896},"2025-11-07",29.5,29.7,28.92,29.54,5712900,{"date":1899,"open":1900,"high":1900,"low":1887,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-11-06",31.19,29.67,-1.6,-5.12,5400500,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":240,"percent_change":972,"volume":1911,"transactions":9,"vwap":1910},"2025-11-05",31.31,31.72,30.945,31.27,4299900,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1018,"percent_change":942,"volume":1918,"transactions":9,"vwap":1917},"2025-11-04",31.02,31.98,30.985,31.4,2491400,{"date":1920,"open":1921,"high":1279,"low":435,"close":1299,"change":979,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1299},"2025-11-03",31.5,0.77,5807100,{"date":1925,"open":1926,"high":1926,"low":1927,"close":1928,"change":1092,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-10-31",32.09,31.18,31.23,-2.19,4183300,{"date":1932,"open":1933,"high":1055,"low":1254,"close":1934,"change":188,"percent_change":765,"volume":1935,"transactions":9,"vwap":1934},"2025-10-30",32.14,31.93,3455700,{"date":1937,"open":1938,"high":1939,"low":1262,"close":1933,"change":1940,"percent_change":1316,"volume":1941,"transactions":9,"vwap":1933},"2025-10-29",32.5,32.64,-0.68,3635000,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1055,"change":1947,"percent_change":816,"volume":1948,"transactions":9,"vwap":1055},"2025-10-28",32.41,33.145,31.68,0.26,5613400,{"date":1950,"open":1951,"high":1294,"low":1952,"close":1953,"change":816,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-10-27",32.69,32.3,32.56,2.52,5370200,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":147,"volume":1963,"transactions":9,"vwap":1961},"2025-10-24",32,32.13,31.36,31.76,0.12,4089400,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1968,"change":1969,"percent_change":1643,"volume":1970,"transactions":9,"vwap":1968},"2025-10-23",30.96,31.96,31.64,0.59,4514000,{"date":1972,"open":1872,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1057,"volume":1977,"transactions":9,"vwap":1975},"2025-10-22",31.8,30.634,31.049999,0.17,6252900,{"date":1979,"open":1980,"high":1270,"low":1981,"close":1982,"change":614,"percent_change":107,"volume":1983,"transactions":9,"vwap":1982},"2025-10-21",30.83,30.51,30.88,4882700,{"date":1985,"open":1986,"high":1987,"low":1859,"close":1988,"change":1203,"percent_change":481,"volume":1989,"transactions":9,"vwap":1988},"2025-10-20",30.9,31.41,30.86,4137700,{"date":1991,"open":403,"high":1992,"low":1993,"close":1980,"change":654,"percent_change":684,"volume":1994,"transactions":9,"vwap":1980},"2025-10-17",31.059999,30.22,5187200,{"date":1996,"open":1997,"high":1998,"low":1886,"close":1999,"change":1628,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-10-16",32.25,32.43,30.64,-4.37,4794900,{"date":2003,"open":1299,"high":1030,"low":2004,"close":1341,"change":460,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1341},"2025-10-15",31.2,3.62,7347200,{"date":2008,"open":2009,"high":2010,"low":373,"close":2011,"change":782,"percent_change":724,"volume":2012,"transactions":9,"vwap":2011},"2025-10-14",30,31.57,30.92,8400800,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":1203,"volume":2020,"transactions":9,"vwap":2018},"2025-10-13",31.73,31.99,30.355,30.95,0.01,7715600,{"date":2022,"open":490,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-10-10",32.765,30.875,30.94,-1.5,-4.62,10491400,{"date":2030,"open":2031,"high":1327,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-10-09",34.55,32.39,32.44,-2.09,-6.05,8830400,{"date":2038,"open":963,"high":947,"low":2039,"close":1216,"change":2040,"percent_change":1448,"volume":2041,"transactions":9,"vwap":1216},"2025-10-08",34.235,0.37,3927400,{"date":2043,"open":1035,"high":956,"low":925,"close":2044,"change":642,"percent_change":1962,"volume":2045,"transactions":9,"vwap":2044},"2025-10-07",34.16,3350100,{"date":2047,"open":2048,"high":1200,"low":2049,"close":846,"change":1402,"percent_change":1092,"volume":2050,"transactions":9,"vwap":846},"2025-10-06",34.51,33.81,3960500,{"date":2052,"open":985,"high":844,"low":2053,"close":963,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":963},"2025-10-03",34.295,-0.83,-2.36,5538300,{"date":2058,"open":2059,"high":1359,"low":671,"close":2060,"change":979,"percent_change":623,"volume":2061,"transactions":9,"vwap":2060},"2025-10-02",35,35.19,2375300,{"date":2063,"open":2064,"high":2065,"low":788,"close":1208,"change":261,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1208},"2025-10-01",34.63,35.155,0.58,4944900,{"date":2069,"open":2070,"high":852,"low":2071,"close":935,"change":1387,"percent_change":127,"volume":2072,"transactions":9,"vwap":935},"2025-09-30",35.080002,34.275,5471400,{"date":2074,"open":1136,"high":2075,"low":963,"close":2076,"change":957,"percent_change":147,"volume":2077,"transactions":9,"vwap":2076},"2025-09-29",35.7,34.61,5983500,{"date":2079,"open":2080,"high":670,"low":2081,"close":941,"change":261,"percent_change":2066,"volume":2082,"transactions":9,"vwap":941},"2025-09-26",34.28,33.695,3426400,{"date":2084,"open":1245,"high":670,"low":1286,"close":2080,"change":1387,"percent_change":733,"volume":2085,"transactions":9,"vwap":2080},"2025-09-25",6509200,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2088,"change":1791,"percent_change":1778,"volume":2091,"transactions":9,"vwap":2088},"2025-09-24",34.14,34.62,33.71,6132700,{"date":2093,"open":2094,"high":649,"low":1329,"close":701,"change":1393,"percent_change":2095,"volume":2096,"transactions":9,"vwap":701},"2025-09-23",35.45,-2.75,5935400,{"date":2098,"open":560,"high":2099,"low":2076,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-09-22",37.265,35.27,-2.18,-5.82,13732800,{"date":2105,"open":2106,"high":1720,"low":2107,"close":2108,"change":2109,"percent_change":973,"volume":2110,"transactions":9,"vwap":2108},"2025-09-19",38.61,37.14,37.45,-0.43,4391600,{"date":2112,"open":2113,"high":1738,"low":1009,"close":2114,"change":1756,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-09-18",39.09,37.88,2.13,5927100,{"date":2118,"open":1559,"high":2119,"low":1149,"close":1166,"change":2120,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1166},"2025-09-17",37.578,0,3924600,{"date":2123,"open":1383,"high":1154,"low":2124,"close":1166,"change":221,"percent_change":1173,"volume":2125,"transactions":9,"vwap":1166},"2025-09-16",36.28,2705300,{"date":2127,"open":1552,"high":2128,"low":2129,"close":1665,"change":936,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1665},"2025-09-15",37.54,36.68,2.39,3737100,{"date":2133,"open":2134,"high":1011,"low":2135,"close":1579,"change":632,"percent_change":1902,"volume":2136,"transactions":9,"vwap":1579},"2025-09-12",36.7,35.67,3060800,{"date":2138,"open":2139,"high":2107,"low":1002,"close":610,"change":122,"percent_change":1037,"volume":2140,"transactions":9,"vwap":610},"2025-09-11",36.79,3444800,{"date":2142,"open":2143,"high":2144,"low":601,"close":591,"change":2120,"percent_change":2120,"volume":2145,"transactions":9,"vwap":591},"2025-09-10",37.0099983,37.15,2620600,{"date":2147,"open":1517,"high":2148,"low":613,"close":591,"change":653,"percent_change":654,"volume":2149,"transactions":9,"vwap":591},"2025-09-09",36.977,2276200,{"date":2151,"open":1601,"high":2152,"low":1091,"close":1517,"change":1711,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1517},"2025-09-08",37.16,0.22,3284600,{"date":2156,"open":1550,"high":1618,"low":1091,"close":886,"change":1144,"percent_change":2157,"volume":2158,"transactions":9,"vwap":886},"2025-09-05",-3.25,5036400,{"date":2160,"open":1551,"high":1429,"low":879,"close":2161,"change":221,"percent_change":1173,"volume":2162,"transactions":9,"vwap":2161},"2025-09-04",37.79,3610300,{"date":2164,"open":1696,"high":2165,"low":1551,"close":2166,"change":1401,"percent_change":1402,"volume":2167,"transactions":9,"vwap":2166},"2025-09-03",38.99,37.94,2520300,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":1354,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-09-02",38.27,38.871,36.32,38.029999,-3.28,4260800,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-08-29",40.41,40.5,38.77,39.32,-1.59,-3.89,3855100,{"date":2186,"open":2187,"high":2188,"low":1494,"close":2189,"change":909,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-08-28",41.049999,41.36,40.91,-0.34,3164200,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2187,"change":856,"percent_change":1416,"volume":2197,"transactions":9,"vwap":2187},"2025-08-27",41.44,41.67,40.54,4231300,{"date":2199,"open":1461,"high":2200,"low":2201,"close":2200,"change":614,"percent_change":199,"volume":2202,"transactions":9,"vwap":2200},"2025-08-26",40.71,39.88,6341600,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2207,"change":2208,"percent_change":1546,"volume":2209,"transactions":9,"vwap":2207},"2025-08-25",41.65,42.36,40.69,-0.79,4638900,{"date":2211,"open":1429,"high":2212,"low":1551,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-08-22",41.56,41.48,4.28,11.51,9374500,{"date":2218,"open":2219,"high":2220,"low":2221,"close":1559,"change":1203,"percent_change":1711,"volume":2222,"transactions":9,"vwap":1559},"2025-08-21",36.9,38.040001,36.89,4141900,{"date":2224,"open":1207,"high":1788,"low":2225,"close":571,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":571},"2025-08-20",35.37,1.43,4,8107700,{"date":2230,"open":861,"high":1550,"low":2059,"close":880,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":880},"2025-08-19",-1.76,-4.69,13461300,{"date":2235,"open":1632,"high":1745,"low":879,"close":1384,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":1384},"2025-08-18",-1.21,-3.13,7103500,{"date":2240,"open":1568,"high":2241,"low":1406,"close":2242,"change":1756,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-08-15",38.905,38.71,2.08,3493000,{"date":2246,"open":2247,"high":1625,"low":1600,"close":1624,"change":2248,"percent_change":965,"volume":2249,"transactions":9,"vwap":1624},"2025-08-14",38.6,-1.16,3647800,{"date":2251,"open":1429,"high":1762,"low":2252,"close":2253,"change":824,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-08-13",37.76,39.080002,4.32,4665900,{"date":2257,"open":2258,"high":1624,"low":1166,"close":1810,"change":1756,"percent_change":2259,"volume":2260,"transactions":9,"vwap":1810},"2025-08-12",37.36,2.15,3346800,{"date":2262,"open":1770,"high":1154,"low":1376,"close":1195,"change":1682,"percent_change":2263,"volume":2264,"transactions":9,"vwap":1195},"2025-08-11",-1.42,4057200,{"date":2266,"open":1551,"high":1421,"low":721,"close":1559,"change":2267,"percent_change":1138,"volume":2268,"transactions":9,"vwap":1559},"2025-08-08",-0.63,3652300,{"date":2270,"open":2271,"high":2272,"low":1593,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-08-07",39.38,39.59,37.83,-1.15,-2.95,3609600,{"date":2278,"open":1696,"high":1733,"low":2279,"close":2280,"change":102,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-08-06",37.445,38.98,2.66,1991400,{"date":2284,"open":2285,"high":2286,"low":2273,"close":1538,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":1538},"2025-08-05",39.049999,39.13,-0.74,-1.91,2238000,{"date":2291,"open":571,"high":2242,"low":570,"close":2242,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2242},"2025-08-04",2.2,6.03,3115100,{"date":2296,"open":870,"high":1009,"low":660,"close":1376,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":1376},"2025-08-01",-1.03,-2.74,3472600,{"date":2301,"open":2302,"high":2303,"low":1567,"close":2128,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2128},"2025-07-31",38.58,38.85,-1.31,-3.37,3276800,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2303,"change":302,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2303},"2025-07-30",38.41,39.22,38.16,1.33,2435100,{"date":2315,"open":2316,"high":2316,"low":1661,"close":2317,"change":1602,"percent_change":574,"volume":2318,"transactions":9,"vwap":2317},"2025-07-29",38.75,38.34,2798800,{"date":2320,"open":1502,"high":2321,"low":1424,"close":2247,"change":807,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2247},"2025-07-28",38.78,2.5,2493800,{"date":2325,"open":2326,"high":1618,"low":2327,"close":2328,"change":1416,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-07-25",37.4,36.945,37.66,2.28,2457100,{"date":2332,"open":2328,"high":2333,"low":2334,"close":1083,"change":523,"percent_change":2335,"volume":2336,"transactions":9,"vwap":1083},"2025-07-24",37.8,36.78,-2.41,2606500,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-07-23",37.69,38.0099983,37.395,37.73,0.36,0.96,2565800,{"date":2347,"open":2348,"high":2348,"low":1011,"close":1097,"change":794,"percent_change":2349,"volume":2350,"transactions":9,"vwap":1097},"2025-07-22",38.56,-2.12,3350600,{"date":2352,"open":1641,"high":2280,"low":2353,"close":1475,"change":1827,"percent_change":250,"volume":2354,"transactions":9,"vwap":1475},"2025-07-21",38.135,2481000,{"date":2356,"open":2310,"high":2310,"low":2339,"close":2357,"change":1940,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-07-18",38.47,-1.74,2565600,{"date":2361,"open":1738,"high":2362,"low":1647,"close":2363,"change":704,"percent_change":1130,"volume":2364,"transactions":9,"vwap":2363},"2025-07-17",39.65,39.15,2118900,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":221,"percent_change":210,"volume":2371,"transactions":9,"vwap":2370},"2025-07-16",39.6,39.82,38.33,39.27,2221100,{"date":2373,"open":1762,"high":2374,"low":2309,"close":2375,"change":733,"percent_change":511,"volume":2376,"transactions":9,"vwap":2375},"2025-07-15",39.69,39.42,2287800,{"date":2378,"open":2379,"high":2380,"low":2173,"close":2381,"change":936,"percent_change":2329,"volume":2382,"transactions":9,"vwap":2381},"2025-07-14",38.17,39.96,39.0099983,6515900,{"date":2384,"open":2166,"high":2385,"low":2386,"close":2387,"change":2120,"percent_change":2120,"volume":2388,"transactions":9,"vwap":2387},"2025-07-11",38.29,37.52,38.14,1871900,{"date":2390,"open":2391,"high":1715,"low":1001,"close":2387,"change":343,"percent_change":1071,"volume":2392,"transactions":9,"vwap":2387},"2025-07-10",38.46,2867200,{"date":2394,"open":2395,"high":2106,"low":1661,"close":2396,"change":1037,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-07-09",38.22,38.5,1.8,2526600,{"date":2400,"open":2401,"high":1414,"low":2402,"close":2403,"change":887,"percent_change":988,"volume":2404,"transactions":9,"vwap":2403},"2025-07-08",38.55,37.44,37.82,2756200,{"date":2406,"open":2407,"high":2242,"low":2173,"close":2408,"change":439,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-07-07",38.4,38.31,-1.44,3085400,{"date":2412,"open":2317,"high":1733,"low":1709,"close":1640,"change":1037,"percent_change":1512,"volume":2413,"transactions":9,"vwap":1640},"2025-07-03",1634700,{"date":2415,"open":1001,"high":2416,"low":650,"close":1421,"change":2417,"percent_change":1771,"volume":2418,"transactions":9,"vwap":1421},"2025-07-02",38.57,0.52,5695300,{"date":2420,"open":1697,"high":2421,"low":2422,"close":2423,"change":406,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-07-01",39.0050011,37.41,37.67,-2.81,4898900,{"date":2427,"open":2368,"high":2428,"low":2429,"close":2430,"change":800,"percent_change":1612,"volume":2431,"transactions":9,"vwap":2430},"2025-06-30",40.207,38.67,38.76,7792600,{"date":2433,"open":1568,"high":2434,"low":2435,"close":1747,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":1747},"2025-06-27",39.66,37.95,1.51,3.99,10438200,{"date":2440,"open":1669,"high":2435,"low":1089,"close":1424,"change":823,"percent_change":2441,"volume":2442,"transactions":9,"vwap":1424},"2025-06-26",1.45,2845800,{"date":2444,"open":1710,"high":2445,"low":2446,"close":2447,"change":1155,"percent_change":847,"volume":2448,"transactions":9,"vwap":2447},"2025-06-25",37.96,37.094002,37.31,2752900,{"date":2450,"open":2387,"high":2451,"low":1391,"close":1511,"change":2452,"percent_change":2436,"volume":2453,"transactions":9,"vwap":1511},"2025-06-24",38.49,0.56,3211200,{"date":2455,"open":612,"high":2456,"low":1148,"close":2457,"change":1218,"percent_change":303,"volume":2458,"transactions":9,"vwap":2457},"2025-06-23",37.175,37.12,4210400,{"date":2460,"open":1544,"high":1003,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-06-20",36.013,36.42,0.23,0.64,3333300,{"date":2467,"open":1207,"high":1670,"low":2468,"close":612,"change":957,"percent_change":2343,"volume":2469,"transactions":9,"vwap":612},"2025-06-18",35.91,2548900,{"date":2471,"open":1670,"high":898,"low":2472,"close":2473,"change":1671,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-06-17",35.93,36.060001,-2.86,3124600,{"date":2477,"open":1552,"high":2478,"low":1552,"close":2457,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2457},"2025-06-16",37.53,0.88,2.43,3263500,{"date":2483,"open":1392,"high":2484,"low":933,"close":1162,"change":2485,"percent_change":2237,"volume":2486,"transactions":9,"vwap":1162},"2025-06-13",37.23,-1.17,4981100,{"date":2488,"open":1001,"high":1681,"low":1795,"close":2422,"change":2489,"percent_change":831,"volume":2490,"transactions":9,"vwap":2422},"2025-06-12",-0.33,2107000,{"date":2492,"open":2493,"high":2494,"low":1001,"close":1580,"change":724,"percent_change":1602,"volume":2495,"transactions":9,"vwap":1580},"2025-06-11",38.23,39.168,4725700,{"date":2497,"open":1429,"high":2317,"low":2498,"close":1681,"change":1976,"percent_change":1447,"volume":2499,"transactions":9,"vwap":1681},"2025-06-10",37.18,4175400,{"date":2501,"open":2379,"high":2407,"low":2402,"close":2423,"change":839,"percent_change":127,"volume":2502,"transactions":9,"vwap":2423},"2025-06-09",2934500,{"date":2504,"open":2128,"high":2333,"low":2143,"close":2386,"change":1387,"percent_change":2040,"volume":2505,"transactions":9,"vwap":2386},"2025-06-06",4036300,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":839,"percent_change":127,"volume":2512,"transactions":9,"vwap":2511},"2025-06-05",37.080002,38.11,37.060001,37.38,4280000,{"date":2514,"open":1406,"high":1704,"low":1009,"close":2484,"change":1004,"percent_change":995,"volume":2515,"transactions":9,"vwap":2484},"2025-06-04",4236900,{"date":2517,"open":2518,"high":1001,"low":2519,"close":1810,"change":2520,"percent_change":1734,"volume":2521,"transactions":9,"vwap":1810},"2025-06-03",36.85,36.57,0.65,6634400,{"date":2523,"open":2524,"high":584,"low":593,"close":2525,"change":901,"percent_change":742,"volume":2526,"transactions":9,"vwap":2525},"2025-06-02",36.43,36.81,7603800,{"date":2528,"open":870,"high":2529,"low":583,"close":630,"change":1778,"percent_change":988,"volume":2530,"transactions":9,"vwap":630},"2025-05-30",36.53,8473300,{"date":2532,"open":1391,"high":1787,"low":1523,"close":2518,"change":1560,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2518},"2025-05-29",-2.33,12714700,{"date":2536,"open":1619,"high":2537,"low":1553,"close":2342,"change":189,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2342},"2025-05-28",38.466,-2,3334900,{"date":2541,"open":2403,"high":2542,"low":1391,"close":2396,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2396},"2025-05-27",38.51,1.46,3.94,3242000,{"date":2547,"open":1217,"high":2548,"low":2059,"close":1009,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":1009},"2025-05-23",37.355,-0.45,-1.2,2969800,{"date":2553,"open":1761,"high":2554,"low":2462,"close":1600,"change":52,"percent_change":2555,"volume":2556,"transactions":9,"vwap":1600},"2025-05-22",38.02,1.32,6654600,{"date":2558,"open":1649,"high":2559,"low":1801,"close":1391,"change":1155,"percent_change":927,"volume":2560,"transactions":9,"vwap":1391},"2025-05-21",38.42,8949000,{"date":2562,"open":1207,"high":1627,"low":2563,"close":1097,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":1097},"2025-05-20",35.595,5.98,19.05,19816200,{"date":2568,"open":2569,"high":2570,"low":1866,"close":2571,"change":122,"percent_change":816,"volume":2572,"transactions":9,"vwap":2571},"2025-05-19",30.56,32.16,31.39,6668700,{"date":2574,"open":435,"high":1917,"low":2575,"close":436,"change":1366,"percent_change":807,"volume":2576,"transactions":9,"vwap":436},"2025-05-16",30.62,4028000,{"date":2578,"open":2579,"high":2580,"low":2581,"close":456,"change":789,"percent_change":2582,"volume":2583,"transactions":9,"vwap":456},"2025-05-15",31.15,31.45,30.3,-1.41,5485400,{"date":2585,"open":2586,"high":2587,"low":2011,"close":2588,"change":19,"percent_change":1366,"volume":2589,"transactions":9,"vwap":2588},"2025-05-14",31.32,31.75,31.29,3521700,{"date":2591,"open":2592,"high":1273,"low":2593,"close":2004,"change":1295,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2004},"2025-05-13",29,28.923,3.86,5049100,{"date":2597,"open":362,"high":2598,"low":2599,"close":1885,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":1885},"2025-05-12",30.12,28.45,3.05,11.3,7345800,{"date":2604,"open":2605,"high":2606,"low":249,"close":2607,"change":972,"percent_change":2026,"volume":2608,"transactions":9,"vwap":2607},"2025-05-09",27.57,28.08,26.99,2069000,{"date":2610,"open":341,"high":230,"low":299,"close":310,"change":159,"percent_change":2611,"volume":2612,"transactions":9,"vwap":310},"2025-05-08",2.78,3751200,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":1178,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-05-07",25.77,26.94,25.735,26.66,4.26,3320000,{"date":2622,"open":2623,"high":2624,"low":2623,"close":2625,"change":221,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2625},"2025-05-06",25.33,26.08,25.57,-0.58,4345200,{"date":2629,"open":2630,"high":2631,"low":2630,"close":2632,"change":2019,"percent_change":642,"volume":2633,"transactions":9,"vwap":2632},"2025-05-05",25.23,26.07,25.72,3433500,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2543,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2639},"2025-05-02",24.81,25.95,24.67,25.71,6.02,3489900,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2120,"percent_change":2120,"volume":2648,"transactions":9,"vwap":2647},"2025-05-01",24.54,24.87,24.049999,24.25,1816100,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2647,"change":2019,"percent_change":642,"volume":2654,"transactions":9,"vwap":2647},"2025-04-30",23.5,24.26,23.27,1607000,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":1150,"volume":2662,"transactions":9,"vwap":2660},"2025-04-29",24.16,24.49,24,24.24,-0.02,2001700,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2652,"change":1711,"percent_change":20,"volume":2668,"transactions":9,"vwap":2652},"2025-04-28",24.11,24.403,23.82,2201200,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":481,"percent_change":741,"volume":2675,"transactions":9,"vwap":2674},"2025-04-25",23.51,24.2,23.4,24.18,1919300,{"date":2677,"open":2678,"high":2674,"low":2679,"close":2680,"change":936,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2680},"2025-04-24",23.48,22.93,24.08,3.75,2898600,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2344,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2688},"2025-04-23",23.35,25.26,22.92,23.21,4.31,6662600,{"date":180,"open":2692,"high":2693,"low":176,"close":2694,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2694},21.97,22.71,22.25,0.28,1.27,5733300]