[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ASO":3,"homepage-market-summary":30,"stock-historical-ASO":173},{"ticker":4,"date":5,"profile":6,"quote":14},"ASO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Academy Sports and Outdoors, Inc.","Nasdaq",null,"RETAIL-MISCELLANEOUS SHOPPING GOODS STORES","Academy Sports and Outdoors Inc is engaged in the full-line sporting goods and outdoor recreation retailer in the United States. The company's product categories are outdoors, apparel, sports & recreation, and footwear.","23,000","Katy, TX",{"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},48.73,48.87,49.69,47.97,47.85,0.88,1.84,1432375.432321,21607,48.6493,75.73,12.05,1813454.974324574,57.6,1507,{"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},62.445,35.95,1600084,584030746.307133,32.13,"2025-04-22",[184,185,195,206,217,226,235,245,256,266,276,287,298,309,320,331,342,353,363,374,385,395,405,416,427,437,448,458,469,479,489,500,511,521,531,541,552,562,572,582,591,602,612,623,632,643,652,662,672,683,693,703,711,721,731,736,743,751,759,766,775,783,792,800,806,814,820,825,833,841,848,854,862,869,878,886,892,901,909,918,926,933,941,950,959,967,975,984,991,999,1008,1017,1025,1031,1038,1045,1052,1056,1064,1071,1079,1087,1096,1103,1110,1119,1128,1137,1144,1150,1159,1168,1175,1182,1190,1198,1206,1213,1220,1228,1235,1242,1251,1259,1268,1277,1286,1295,1302,1309,1318,1327,1332,1339,1346,1353,1359,1367,1371,1379,1386,1394,1402,1410,1417,1426,1434,1441,1450,1457,1463,1471,1478,1485,1493,1502,1508,1515,1523,1532,1540,1547,1555,1564,1572,1579,1588,1596,1602,1609,1616,1622,1629,1635,1642,1648,1655,1661,1667,1673,1680,1687,1694,1700,1708,1715,1722,1729,1738,1745,1751,1757,1764,1771,1779,1785,1790,1798,1805,1813,1820,1824,1831,1837,1845,1853,1861,1869,1877,1885,1891,1897,1903,1910,1919,1926,1933,1941,1948,1954,1963,1969,1978,1986,1994,2000,2008,2014,2023,2032,2039,2044,2050,2057,2062,2069,2076,2080,2086,2091,2097,2103,2107,2113,2119,2126,2132,2138,2144,2149,2157,2163,2171,2179,2183,2190,2197,2202,2208,2212,2216,2223,2227,2233,2240,2246,2251,2258,2262,2266,2272,2278,2282,2286,2292,2299,2304,2311,2315,2320,2328,2335,2342,2347,2352,2356,2363,2369,2375,2381,2386,2394,2400,2406,2412,2419,2425,2431,2438,2443,2448,2454,2460,2468,2473,2477,2484,2491,2496,2503,2507,2511,2515,2522,2528,2533,2538,2545,2551,2557,2564,2570,2576,2583,2590,2598,2604,2611,2616,2620,2627,2633,2638,2644,2652,2657,2666,2673,2680,2686,2693,2700,2708,2715,2724,2731,2737,2743,2749,2754,2759,2767,2774,2780,2788,2794,2801,2809,2816,2821,2828,2834,2841,2849,2855],{"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",47.61,48.74,47.52,-0.24,-0.5,903853.765431,18287,47.9457,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",48.39,48.605,47.5,48.09,0.2,0.42,1293267.622898,19252,48.0561,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",48.79,49.07,47.75,47.89,-0.72,-1.48,1079469.579666,19925,48.1938,{"date":218,"open":188,"high":219,"low":220,"close":221,"change":222,"percent_change":73,"volume":223,"transactions":224,"vwap":225},"2026-09-28",49.11,47.79,48.61,-0.53,1207563.608287,24769,48.5027,{"date":227,"open":228,"high":17,"low":229,"close":230,"change":103,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",48.15,47.74,49.14,2.1,1344175.088625,24167,49.0485,{"date":236,"open":237,"high":238,"low":220,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",48.46,49.055,48.13,-0.18,-0.37,748111.38488,16973,48.3333,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",49.6,49.6425,47.91,48.31,-1.19,-2.4,1170936.864955,20844,48.2927,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":103,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",49.285,50.7,49.245,49.5,2.08,1391920.420712,21765,49.7779,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":201,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",48.5,49.33,47.92,48.49,0.41,1457534.308452,24154,48.7708,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",49.948,50.13,48.16,48.29,-1.39,-2.8,3988147.793673,28638,48.6166,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",50.56,51.12,49.63,49.68,-0.74,-1.47,1617000.360473,26395,50.098,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",50.69,52.3,50.1,50.42,-0.02,-0.04,2307141.508024,30543,51.1607,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",53.6,54.15,50.41,50.44,-3.81,-7.02,2319349.332038,36391,51.4707,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",54.75,55.12,53.16,54.25,-1.11,-2.01,2349727.171623,33898,54.073,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",54.91,56.88,54.54,55.36,1.145,2.11,3161891.873898,44109,55.463,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",50.14,54.325,49.91,54.215,3.065,5.99,3284253.740318,47662,53.316,{"date":354,"open":229,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",51.24,46.81,51.15,6.44,14.4,6039709.636717,75706,49.5816,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",45.15,45.43,44.425,44.71,-0.23,-0.51,3109664.689064,43463,44.8597,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",43.68,44.95,43.55,44.94,1.26,2.88,1606430.582579,27685,44.7208,{"date":386,"open":387,"high":388,"low":389,"close":376,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",44.45,44.49,43.1,0.08,0.18,1385220.404495,19994,43.5963,{"date":396,"open":397,"high":398,"low":397,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",43.04,44.255,43.6,0.79,1.85,1769147.813735,25473,43.6609,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",42.53,43.36,42.12,42.81,-0.15,-0.35,1633298.701012,24072,42.7697,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",43.54,43.77,42.62,42.96,-0.54,-1.24,1878546.901098,24300,43.0977,{"date":428,"open":429,"high":430,"low":429,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",42.7,44.04,43.5,0.87,2.04,1936452.71228,25539,43.6879,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",43.13,43.895,42.02,42.63,-0.92,-2.11,1973208.151954,30345,42.7117,{"date":449,"open":450,"high":451,"low":452,"close":378,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",43.4,44.05,43.2,0.075,0.17,1762599.081749,27472,43.6312,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",44.57,45.17,43.24,43.475,-2.675,-5.8,3455283.66045,44564,44.0038,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":143,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",45.9,46.59,45.32,46.15,0.7,3509311.020168,33018,46.3375,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":391,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",46.1,46.25,45.145,45.83,0.39,1190244.860481,17971,45.6575,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",46,46.765,45.07,45.65,-1.94,-4.08,1433509.026465,24667,45.6661,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",47.25,48.23,47.17,47.59,0.71,1.51,1047815.757887,21119,47.6041,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":133,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",46.82,48.48,46.45,46.88,1.69,1141579.981942,23057,47.5657,{"date":522,"open":523,"high":524,"low":525,"close":481,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",47.27,47.725,45.52,-1.885,-3.93,2160229.716652,29238,46.1748,{"date":532,"open":533,"high":534,"low":189,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",48.69,48.8,47.985,-0.945,-1.93,912261.139925,20413,48.0752,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",49.54,50.71,48.6,48.93,-0.31,-0.63,1520552.019974,25893,49.2375,{"date":553,"open":247,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",49.74,48.195,49.24,-0.32,-0.65,877064.130701,18751,49.0261,{"date":563,"open":564,"high":565,"low":534,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-11",49.39,50.12,49.56,-0.33,-0.66,1053582.685172,17671,49.6039,{"date":573,"open":533,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",50.045,48,49.89,1.76,3.66,884394.702906,18651,49.3448,{"date":583,"open":584,"high":585,"low":586,"close":239,"change":133,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",47.42,48.37,46.83,1.65,894562.019585,20203,47.8896,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",47.87,48.52,47.11,47.35,-0.52,-1.09,1173722.248359,17989,47.771,{"date":603,"open":604,"high":605,"low":606,"close":593,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-05",49.04,49.08,47.43,-0.84,-1.72,782011.28092,14605,48.0975,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",47.86,48.95,47.78,48.71,0.15,0.31,679005.063094,14513,48.6397,{"date":624,"open":625,"high":543,"low":210,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",48.77,48.56,1.11,2.34,879768.244072,16434,48.4792,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",49.12,49.165,47.3,47.45,-0.9,-1.86,937680.024922,18693,47.6366,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":212,"percent_change":294,"volume":649,"transactions":650,"vwap":651},"2026-07-30",49.06,49.625,47.37,48.35,1306213.618785,20818,48.3983,{"date":653,"open":654,"high":655,"low":656,"close":209,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-29",50.08,51.03,48.91,-1.35,-2.68,1301278.413234,22471,49.6092,{"date":663,"open":664,"high":665,"low":666,"close":303,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-28",50.45,51.885,49.985,0.52,1.04,1087649.814854,22250,50.8754,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-27",47.76,50.26,47.33,49.9,3.32,7.13,2402956.257368,30934,49.7021,{"date":684,"open":685,"high":210,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-24",47.47,45.94,46.58,-0.48,-1.02,960266.383864,18345,46.7819,{"date":694,"open":239,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-23",49.02,46.65,47.06,-1.8,-3.68,1016153.695885,18447,47.3749,{"date":704,"open":705,"high":706,"low":197,"close":139,"change":707,"percent_change":380,"volume":708,"transactions":709,"vwap":710},"2026-07-22",48.81,49.22,0.61,874002.557627,16893,48.8865,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":67,"volume":718,"transactions":719,"vwap":720},"2026-07-21",48.05,48.9,47.945,48.25,0.43,871681.448633,19419,48.3843,{"date":722,"open":723,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-20",48.89,47.67,47.82,-0.57,-1.18,754868.002251,15525,48.0078,{"date":732,"open":503,"high":303,"low":239,"close":197,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":197},"2026-07-17",-0.22,-0.45,1139400,{"date":737,"open":637,"high":738,"low":739,"close":221,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":221},"2026-07-16",49.040001,47.255,1.39,2.94,1634100,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":400,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-15",46.42,47.99,46.3,47.22,1.7,1417000,{"date":752,"open":596,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-14",47.55,45.89,46.43,-0.06,-0.13,1017200,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":391,"percent_change":485,"volume":765,"transactions":9,"vwap":764},"2026-07-13",46.275,47.57,46.22,46.49,1506900,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-10",45.85,46.67,45.49,46.31,0.83,1.82,939300,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":90,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-07-09",44.8,46.56,44.55,45.48,2.29,2489100,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-08",44.96,45.27,43.72,44.46,-0.94,-2.07,1563100,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":213,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-07-07",46.94,47.31,45.35,45.4,-3.16,1398700,{"date":801,"open":802,"high":271,"low":803,"close":516,"change":804,"percent_change":327,"volume":805,"transactions":9,"vwap":516},"2026-07-06",48.32,46.35,-0.96,1441100,{"date":807,"open":249,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-02",48.65,47.21,47.84,0.59,1.25,1181800,{"date":815,"open":816,"high":817,"low":687,"close":502,"change":818,"percent_change":123,"volume":819,"transactions":9,"vwap":502},"2026-07-01",47.13,47.615,0.12,2282100,{"date":821,"open":822,"high":187,"low":823,"close":816,"change":618,"percent_change":143,"volume":824,"transactions":9,"vwap":816},"2026-06-30",47.32,46.13,1690600,{"date":826,"open":725,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-29",48.18,46.37,46.98,-1.52,-3.13,2162400,{"date":834,"open":835,"high":836,"low":837,"close":268,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":268},"2026-06-26",48.43,48.815,47.485,0.07,0.14,2353700,{"date":842,"open":290,"high":843,"low":844,"close":835,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":835},"2026-06-25",51.66,47.8,-2.78,-5.43,2239400,{"date":849,"open":634,"high":850,"low":634,"close":851,"change":507,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-24",51.69,51.21,3.04,1911000,{"date":855,"open":856,"high":857,"low":291,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-23",50.66,51.37,49.7,-2.18,-4.2,1593700,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":108,"percent_change":818,"volume":868,"transactions":9,"vwap":867},"2026-06-22",52.55,53.71,51.58,51.88,2039300,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-18",50.15,52.5,50.11,51.82,2.2,4.43,2155800,{"date":879,"open":880,"high":881,"low":230,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-17",49.8,51.3,49.62,0.28,0.57,1533700,{"date":887,"open":219,"high":888,"low":219,"close":889,"change":890,"percent_change":391,"volume":891,"transactions":9,"vwap":889},"2026-06-16",50.24,49.34,0.09,1257900,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-15",51.17,51.72,49.099998,49.25,-1.76,-3.45,1646700,{"date":902,"open":903,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-12",53.265,50.78,51.0099983,-1.32,-2.52,1479200,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-11",50.3,52.34,48.92,52.33,2.45,4.91,1193300,{"date":919,"open":882,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-10",51.080002,48.608,49.88,-0.49,-0.97,2174800,{"date":927,"open":928,"high":929,"low":873,"close":930,"change":931,"percent_change":907,"volume":932,"transactions":9,"vwap":930},"2026-06-09",53.45,57.14,50.37,-1.3,4527700,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":411,"volume":940,"transactions":9,"vwap":938},"2026-06-08",51.7,52.82,51.45,51.67,-0.08,2888900,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-05",51.2,51.99,50.36,51.75,0.65,1.27,1304500,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-04",51.94,51.985,50.55,51.099998,-0.69,-1.33,1632100,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":272,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-06-03",51.46,52.76,51.26,51.79,0.8,1979200,{"date":968,"open":969,"high":912,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-02",52.27,50.86,51.38,-1.21,-2.3,1048100,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-01",52.615,52.8,51.29,52.59,-0.21,-0.4,1242300,{"date":985,"open":986,"high":987,"low":864,"close":978,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":978},"2026-05-29",54.29,54.92,-2.32,-4.21,1484500,{"date":992,"open":993,"high":994,"low":995,"close":323,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":323},"2026-05-28",52.98,55.66,52.695,2.26,4.28,1555200,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-27",55.35,55.46,52.58,52.86,-1.67,-3.06,1362900,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-26",53.54,54.67,53.060001,54.53,2.01,3.83,1369100,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-22",51.18,52.99,52.52,1.49,2.92,1069900,{"date":1026,"open":880,"high":1027,"low":897,"close":1028,"change":717,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-21",51.465,51.029999,0.85,1006200,{"date":1032,"open":897,"high":1033,"low":250,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-20",50.82,50.6,1.35,2.74,1100300,{"date":1039,"open":1040,"high":1041,"low":250,"close":897,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":897},"2026-05-19",49.87,50.22,-0.73,-1.46,1046100,{"date":1046,"open":1047,"high":1034,"low":1048,"close":1049,"change":726,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-18",50.35,49.049999,49.98,-1.13,1607600,{"date":1053,"open":911,"high":1054,"low":247,"close":954,"change":597,"percent_change":689,"volume":1055,"transactions":9,"vwap":954},"2026-05-15",50.75,1782600,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":875,"volume":1063,"transactions":9,"vwap":1061},"2026-05-14",51.55,52.205,50.040001,51.07,1.1,1455400,{"date":1065,"open":856,"high":856,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-13",48.75,49.97,-1.15,-2.25,1673900,{"date":1072,"open":1073,"high":1074,"low":1075,"close":290,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":290},"2026-05-12",51.36,51.595,50.162,-0.42,-0.81,1417900,{"date":1080,"open":1081,"high":1082,"low":937,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-11",54,54.17,51.54,-2.57,-4.75,1254700,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-08",53.24,54.82,52.63,54.11,0.56,1.05,1036400,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1005,"volume":1102,"transactions":9,"vwap":1100},"2026-05-07",55.060001,52.925,53.55,-0.91,1327100,{"date":1104,"open":1105,"high":1011,"low":1106,"close":1107,"change":915,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-05-06",53.13,52.735,54.46,4.71,1165200,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-05",51.96,52.81,51.65,52.0099983,0.24,0.46,1015600,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-04",53.25,53.52,51.535,51.77,-2.06,-3.83,1159100,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-01",54.76,55.095001,53.705,53.83,-1.01,-1.84,942400,{"date":1138,"open":1139,"high":336,"low":1140,"close":1141,"change":1142,"percent_change":1036,"volume":1143,"transactions":9,"vwap":1141},"2026-04-30",53.76,53.528,54.84,1.46,1058300,{"date":1145,"open":1146,"high":1147,"low":1105,"close":1148,"change":1134,"percent_change":639,"volume":1149,"transactions":9,"vwap":1148},"2026-04-29",54.02,55.02,53.38,1386600,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-28",56.61,57.125,53.875,54.39,-2.13,-3.77,1290600,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-27",57.099998,57.7,56.26,56.52,-0.67,-1.17,968500,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":202,"percent_change":160,"volume":1174,"transactions":9,"vwap":1173},"2026-04-24",56.67,57.24,55.064999,57.19,1098200,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":294,"percent_change":907,"volume":1181,"transactions":9,"vwap":1180},"2026-04-23",58.22,58.47,56.38,56.77,783100,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":454,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-22",58.78,58.936,57.55,58.24,0.29,862900,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":890,"volume":1197,"transactions":9,"vwap":1195},"2026-04-21",58.02,58.67,57.423,58.07,0.05,937700,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1192,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1192},"2026-04-20",57.46,58.455,56.51,-0.61,-1.04,1090700,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1210,"change":1211,"percent_change":1062,"volume":1212,"transactions":9,"vwap":1210},"2026-04-17",57.99,60.767,58.63,0.64,1460500,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1208,"change":1218,"percent_change":639,"volume":1219,"transactions":9,"vwap":1208},"2026-04-16",58.985,60.655,57.83,-1.1,1140100,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1093,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-15",58.099998,59.585,57.9,59.09,0.96,812800,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":740,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-04-14",57.31,58.96,58.53,2.43,1019000,{"date":1236,"open":1163,"high":1237,"low":1238,"close":929,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":929},"2026-04-13",57.57,55.925,0.77,1.37,1027800,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-10",55.48,56.56,54.915,56.37,0.69,1.24,1195500,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":597,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-04-09",55.84,56.36,53.96,55.68,-0.93,1962700,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-08",59.060001,59.87,55.105,56.2,-0.98,-1.71,2369800,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-07",58.55,59.33,54.080002,57.18,-1.89,-3.2,1792500,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-06",57.43,59.155,56.84,59.07,1.72,3,1798700,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-02",56.82,57.8,55.52,57.35,-0.34,-0.59,1438100,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1249,"percent_change":875,"volume":1301,"transactions":9,"vwap":1300},"2026-04-01",57.67,58.27,56.15,57.69,1974100,{"date":1303,"open":1107,"high":1304,"low":1107,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-31",57.084999,56.45,2.18,4.02,1134900,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-30",54.47,54.74,53.43,54.27,0.76,1.42,1382700,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-27",53.5,54.78,52.915,53.51,0.01,0.02,1851300,{"date":1328,"open":1329,"high":333,"low":1330,"close":1320,"change":454,"percent_change":143,"volume":1331,"transactions":9,"vwap":1320},"2026-03-26",52.71,52.56,1337400,{"date":1333,"open":1334,"high":325,"low":1335,"close":1336,"change":981,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-25",53.79,52.36,53.33,-0.39,1351200,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1010,"change":20,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1010},"2026-03-24",51.86,53.98,51.71,1.67,1109400,{"date":1347,"open":1255,"high":986,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-23",52.54,52.66,0.68,1.31,1297100,{"date":1354,"open":993,"high":1355,"low":943,"close":1356,"change":598,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-20",53.31,51.98,-2.05,1871200,{"date":1360,"open":1361,"high":1121,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-19",50.91,50.54,53.07,2.32,4.57,2256700,{"date":1368,"open":911,"high":1369,"low":1060,"close":1054,"change":1029,"percent_change":749,"volume":1370,"transactions":9,"vwap":1054},"2026-03-18",52.38,2729100,{"date":1372,"open":1373,"high":1374,"low":1375,"close":677,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":677},"2026-03-17",53.99,54.85,49.58,-6.61,-11.7,4999700,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1202,"change":454,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1202},"2026-03-16",57.21,57.65,56.31,0.3,2606800,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":507,"volume":1393,"transactions":9,"vwap":1391},"2026-03-13",55.87,56.43,54.96,56.34,0.84,1292800,{"date":1395,"open":1161,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-12",57.59,55.37,55.5,-2.31,-4,2133600,{"date":1403,"open":1404,"high":1405,"low":1289,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-11",59.58,60.245,57.81,-2.15,-3.59,1577000,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1414,"change":475,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-03-10",58.44,61.815,59.96,1.18,1699200,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-09",59.35,60.02,57.77,59.26,-0.99,-1.64,2005900,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":369,"volume":1433,"transactions":9,"vwap":1431},"2026-03-06",59.64,60.54,57.94,60.25,-0.14,1306900,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":734,"percent_change":293,"volume":1440,"transactions":9,"vwap":1439},"2026-03-05",60.049999,61,58.69,60.39,929700,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-04",60.61,61.39,59.099998,60.84,1.06,1.77,980600,{"date":1451,"open":1452,"high":1431,"low":1453,"close":1454,"change":1455,"percent_change":1042,"volume":1456,"transactions":9,"vwap":1454},"2026-03-03",58.16,57.39,59.78,-0.44,1208700,{"date":1458,"open":1459,"high":1460,"low":1230,"close":1461,"change":890,"percent_change":618,"volume":1462,"transactions":9,"vwap":1461},"2026-03-02",58.6,60.64,60.22,1147400,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1134,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-02-27",59.86,60.72,59.52,60.13,-1.65,1129400,{"date":1472,"open":1473,"high":177,"low":1474,"close":1475,"change":1476,"percent_change":939,"volume":1477,"transactions":9,"vwap":1475},"2026-02-26",61.43,59.56,61.14,-0.05,925600,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1324,"percent_change":1325,"volume":1484,"transactions":9,"vwap":1483},"2026-02-25",60.75,61.95,59.21,61.19,1532100,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":781,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-02-24",59.135,61.63,58.92,61.18,3.89,2189500,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-23",59.24,60.48,57.445,58.89,0.11,0.19,1448600,{"date":1503,"open":1184,"high":1504,"low":1505,"close":1184,"change":1506,"percent_change":923,"volume":1507,"transactions":9,"vwap":1184},"2026-02-20",61.37,57.32,-0.29,3096600,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1282,"change":1513,"percent_change":1196,"volume":1514,"transactions":9,"vwap":1282},"2026-02-19",58.75,59.25,57.63,0.03,698500,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1042,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-02-18",58.81,60.35,58.26,59.040001,-1.22,921000,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-17",59.54,59.81,58.21,59.77,1.21,2.07,757500,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":772,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-02-13",57.73,59.32,56.86,58.56,1.44,848200,{"date":1541,"open":1526,"high":1542,"low":1543,"close":1534,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1534},"2026-02-12",60.55,57.52,-1.73,-2.91,989200,{"date":1548,"open":1549,"high":1550,"low":1173,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-11",57.375,59.69,59.46,2.025,3.53,992900,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-10",58.13,59.36,57.11,57.435,-0.935,-1.6,1153200,{"date":1565,"open":1566,"high":1567,"low":1200,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-09",59.34,60.040001,58.37,-0.76,-1.29,843700,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1576,"change":1014,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-02-06",57.54,59.4,59.13,3.52,1481000,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-05",59,59.215,55.82,57.12,-2.41,-4.05,1300300,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":965,"volume":1595,"transactions":9,"vwap":1593},"2026-02-04",59.38,60.32,58.17,59.53,0.47,1370000,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1261,"change":1023,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1261},"2026-02-03",56.14,59.67,5.2,2503500,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1598,"change":118,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1598},"2026-02-02",54.93,56.47,54.5,2.05,1336200,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":412,"percent_change":548,"volume":1615,"transactions":9,"vwap":1614},"2026-01-30",55.099998,56.845,54.72,55.0099983,1545700,{"date":1617,"open":1604,"high":1618,"low":1619,"close":336,"change":1620,"percent_change":202,"volume":1621,"transactions":9,"vwap":336},"2026-01-29",55.51,54.225,0.23,1140400,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1226,"percent_change":1448,"volume":1628,"transactions":9,"vwap":1627},"2026-01-28",54.43,56.295,54.205,55.13,1200100,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1082,"change":727,"percent_change":1156,"volume":1634,"transactions":9,"vwap":1082},"2026-01-27",55.285,55.62,53.91,1212500,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1001,"change":294,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1001},"2026-01-26",56.4,56.57,54.51,-2.59,1240000,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1288,"change":981,"percent_change":241,"volume":1647,"transactions":9,"vwap":1288},"2026-01-23",56.99,58.040001,56.58,1016300,{"date":1649,"open":1650,"high":1558,"low":1651,"close":1652,"change":1653,"percent_change":973,"volume":1654,"transactions":9,"vwap":1652},"2026-01-22",58.905,56.375,57.029999,-1.34,1706500,{"date":1656,"open":1505,"high":1657,"low":1658,"close":1568,"change":338,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1568},"2026-01-21",59.27,57.060001,3.75,1050200,{"date":1662,"open":1382,"high":1663,"low":1299,"close":1163,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1163},"2026-01-20",58.42,-2.35,-4.01,1188300,{"date":1668,"open":1557,"high":1590,"low":1669,"close":1670,"change":1671,"percent_change":772,"volume":1672,"transactions":9,"vwap":1670},"2026-01-16",57.42,58.61,0.48,1314300,{"date":1674,"open":1675,"high":1676,"low":1002,"close":1557,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1557},"2026-01-15",55.93,58.23,1.96,3.49,1594800,{"date":1681,"open":1682,"high":1557,"low":1683,"close":1684,"change":1685,"percent_change":1188,"volume":1686,"transactions":9,"vwap":1684},"2026-01-14",56.13,55.23,56.17,0.16,1856300,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1093,"percent_change":103,"volume":1693,"transactions":9,"vwap":1692},"2026-01-13",55.49,57.26,55.42,56.0099983,1279000,{"date":1695,"open":1696,"high":1388,"low":1121,"close":1697,"change":772,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2026-01-12",53.81,55.45,1.52,1736900,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1399,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2026-01-09",57.33,58.123,54.31,54.62,-4.06,1710500,{"date":1709,"open":1637,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":838,"volume":1714,"transactions":9,"vwap":1712},"2026-01-08",59.49,55.94,56.93,0.04,1925200,{"date":1716,"open":1537,"high":1717,"low":1164,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-07",59.02,56.89,-1.62,-2.77,1721800,{"date":1723,"open":1613,"high":1724,"low":1606,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-06",58.58,58.51,3.78,6.91,2228500,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-05",52.099998,55.11,51.915,54.73,2.58,4.95,2096300,{"date":1739,"open":856,"high":1740,"low":873,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-02",52.995,52.15,2.19,4.38,1865600,{"date":1746,"open":247,"high":675,"low":1747,"close":1748,"change":128,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-12-31",49.3,49.96,0.81,970700,{"date":1752,"open":279,"high":300,"low":1753,"close":566,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":566},"2025-12-30",49.36,-0.56,-1.12,1444700,{"date":1758,"open":300,"high":1759,"low":1760,"close":565,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":565},"2025-12-29",51.49,50.02,-0.78,-1.53,2086900,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":411,"percent_change":1506,"volume":1770,"transactions":9,"vwap":1769},"2025-12-26",50.83,51.64,50.28,50.9,1285300,{"date":1772,"open":873,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-12-24",51.23,50.032001,51.049999,0.99,1.98,937100,{"date":1780,"open":867,"high":867,"low":677,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-12-23",50.060001,-1.82,-3.51,2395200,{"date":1786,"open":1787,"high":1146,"low":357,"close":867,"change":1782,"percent_change":1788,"volume":1789,"transactions":9,"vwap":867},"2025-12-22",53.57,-3.39,1950100,{"date":1791,"open":1792,"high":333,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-12-19",54.8,53.37,53.7,-1.23,-2.24,2688800,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1604,"change":1749,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1604},"2025-12-18",54.89,55.525,54.4,1.5,1262900,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1392,"volume":1812,"transactions":9,"vwap":1810},"2025-12-17",53.67,54.55,53.15,54.12,0.45,998700,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1807,"change":598,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1807},"2025-12-16",54.33,54.61,53.29,-1.99,1619800,{"date":1821,"open":323,"high":1675,"low":1822,"close":1130,"change":293,"percent_change":957,"volume":1823,"transactions":9,"vwap":1130},"2025-12-15",54.42,1547100,{"date":1825,"open":1164,"high":1826,"low":1827,"close":1398,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1398},"2025-12-12",56.95,54.59,-0.85,-1.51,2293800,{"date":1832,"open":1604,"high":1833,"low":1834,"close":1835,"change":1035,"percent_change":915,"volume":1836,"transactions":9,"vwap":1835},"2025-12-11",56.74,54.575,56.35,2294900,{"date":1838,"open":1839,"high":1840,"low":936,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-12-10",53.32,55.32,55,1.93,3.64,2452200,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1363,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1363},"2025-12-09",49.32,53.44,48.27,4.22,8.64,4086400,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-12-08",50.49,48.59,48.85,-1.38,-2.75,3064900,{"date":1862,"open":1863,"high":904,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-12-05",49.51,49.155,50.23,0.94,1.91,1769400,{"date":1870,"open":1060,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-12-04",50.46,48.847,49.29,-0.685,-1.37,1120100,{"date":1878,"open":835,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-12-03",50.545,48.11,49.975,1.715,3.55,1704900,{"date":1886,"open":1375,"high":1887,"low":1888,"close":1889,"change":326,"percent_change":1069,"volume":1890,"transactions":9,"vwap":1889},"2025-12-02",49.66,47.88,48.26,1520400,{"date":1892,"open":239,"high":1760,"low":1893,"close":1894,"change":1895,"percent_change":1364,"volume":1896,"transactions":9,"vwap":1894},"2025-12-01",47.83,49.37,1.12,1679000,{"date":1898,"open":1899,"high":1900,"low":1901,"close":716,"change":1513,"percent_change":108,"volume":1902,"transactions":9,"vwap":716},"2025-11-28",48.41,48.83,48.029999,741300,{"date":1904,"open":1905,"high":880,"low":1906,"close":1907,"change":587,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-11-26",46.52,46.4,48.22,3.54,2420300,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-11-25",44.79,47.595,44.67,46.57,1.41,3.12,2321900,{"date":1920,"open":1921,"high":366,"low":1922,"close":1923,"change":1226,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-11-24",44.16,43.625,45.16,2.17,2631100,{"date":1927,"open":1928,"high":379,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-11-21",41.8,44.2,2.47,5.92,1471600,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":931,"volume":1940,"transactions":9,"vwap":1938},"2025-11-20",42.75,43.37,41.53,41.73,-0.55,1172600,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":240,"percent_change":1076,"volume":1947,"transactions":9,"vwap":1946},"2025-11-19",42.46,42.8,41.75,42.28,1171600,{"date":1949,"open":1950,"high":421,"low":1951,"close":1943,"change":1952,"percent_change":1719,"volume":1953,"transactions":9,"vwap":1943},"2025-11-18",42.25,41.29,-0.7,2145000,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-11-17",44.54,44.99,43.07,43.16,-1.56,-3.49,1950300,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1967,"change":304,"percent_change":305,"volume":1968,"transactions":9,"vwap":1967},"2025-11-14",43.73,44.89,44.72,977700,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-11-13",45.23,45.858,44.24,44.74,-0.17,-0.38,999000,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1530,"volume":1985,"transactions":9,"vwap":1983},"2025-11-12",44.43,45.689,44.42,44.91,0.91,1112100,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1828,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-11-11",44.75,45.39,43.95,44,-1.9,1079400,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1998,"change":443,"percent_change":327,"volume":1999,"transactions":9,"vwap":1998},"2025-11-10",47,44.66,44.85,1928700,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":1203,"volume":2007,"transactions":9,"vwap":2005},"2025-11-07",46.060001,46.5,45.2,45.77,-0.28,1939600,{"date":2009,"open":2010,"high":2011,"low":461,"close":2012,"change":251,"percent_change":907,"volume":2013,"transactions":9,"vwap":2012},"2025-11-06",46.64,46.855,46.049999,962800,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-11-05",46.2,48.55,45.72,47.24,1.23,2.67,1627700,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-11-04",45.99,46.74,45.96,46.0099983,-1.14,-2.42,1319600,{"date":2033,"open":2034,"high":1888,"low":2035,"close":2036,"change":293,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-11-03",47.65,46.7,47.15,-1.55,1441200,{"date":2040,"open":2041,"high":270,"low":474,"close":211,"change":2042,"percent_change":875,"volume":2043,"transactions":9,"vwap":211},"2025-10-31",46.54,1.03,1905300,{"date":2045,"open":2046,"high":2046,"low":472,"close":2047,"change":2048,"percent_change":1586,"volume":2049,"transactions":9,"vwap":2047},"2025-10-30",48.76,46.86,-1.98,2454900,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":931,"percent_change":1640,"volume":2056,"transactions":9,"vwap":2055},"2025-10-29",50.080002,50.96,48.235,48.84,1279300,{"date":2058,"open":247,"high":1058,"low":2059,"close":344,"change":138,"percent_change":2060,"volume":2061,"transactions":9,"vwap":344},"2025-10-28",49.2,1.33,1662100,{"date":2063,"open":913,"high":303,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-10-27",48.62,49.48,1.78,3.73,2193800,{"date":2070,"open":2071,"high":2072,"low":724,"close":2073,"change":1521,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-10-24",49.47,49.84,47.7,-2.49,1575400,{"date":2077,"open":1899,"high":346,"low":2078,"close":913,"change":890,"percent_change":391,"volume":2079,"transactions":9,"vwap":913},"2025-10-23",48.07,1716100,{"date":2081,"open":954,"high":2082,"low":2083,"close":1900,"change":1424,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1900},"2025-10-22",50.94,48.78,-3.25,1902800,{"date":2087,"open":1855,"high":964,"low":1060,"close":2088,"change":2089,"percent_change":240,"volume":2090,"transactions":9,"vwap":2088},"2025-10-21",50.47,-0.09,1768600,{"date":2092,"open":2093,"high":2094,"low":2095,"close":289,"change":1265,"percent_change":1992,"volume":2096,"transactions":9,"vwap":289},"2025-10-20",52.19,52.25,50.4,1361600,{"date":2098,"open":2099,"high":2100,"low":1855,"close":1083,"change":1166,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1083},"2025-10-17",51.74,52.47,-2.22,1961200,{"date":2104,"open":1373,"high":2105,"low":1767,"close":1329,"change":608,"percent_change":798,"volume":2106,"transactions":9,"vwap":1329},"2025-10-16",54.2,1250300,{"date":2108,"open":2109,"high":2110,"low":2111,"close":1624,"change":618,"percent_change":883,"volume":2112,"transactions":9,"vwap":1624},"2025-10-15",54.45,55.15,53.75,975200,{"date":2114,"open":864,"high":2115,"low":2116,"close":2117,"change":1916,"percent_change":2021,"volume":2118,"transactions":9,"vwap":2117},"2025-10-14",54.69,52.465,54.28,1151400,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2123,"change":1678,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-10-13",50.65,53.63,52.87,7.07,2691400,{"date":2127,"open":1113,"high":1113,"low":238,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-10-10",49.38,-3.22,-6.12,1652000,{"date":2133,"open":864,"high":2134,"low":2135,"close":2136,"change":818,"percent_change":1620,"volume":2137,"transactions":9,"vwap":2136},"2025-10-09",53.075001,51.258,52.6,1663100,{"date":2139,"open":1121,"high":928,"low":1741,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-10-08",52.48,-0.46,-0.87,1625100,{"date":2145,"open":1373,"high":2109,"low":2146,"close":2147,"change":1755,"percent_change":790,"volume":2148,"transactions":9,"vwap":2147},"2025-10-07",52.28,52.94,1859700,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":485,"volume":2156,"transactions":9,"vwap":2154},"2025-10-06",53.42,54.13,52.0050011,54.060001,0.21,1638100,{"date":2158,"open":109,"high":1092,"low":2159,"close":2160,"change":20,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-10-03",52.92,53.85,1.66,2275600,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":1350,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-10-02",52.09,53.0099983,51.85,52.97,1.3,1468100,{"date":2172,"open":2173,"high":2174,"low":1863,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-10-01",49.76,52.78,52.29,2.27,4.54,2583100,{"date":2180,"open":346,"high":930,"low":268,"close":1760,"change":956,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1760},"2025-09-30",-1.36,2509300,{"date":2184,"open":2185,"high":2186,"low":2187,"close":544,"change":67,"percent_change":2188,"volume":2189,"transactions":9,"vwap":544},"2025-09-29",50.19,51.455,50.09,1.81,2694500,{"date":2191,"open":2192,"high":346,"low":2193,"close":2194,"change":1607,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-09-26",47.54,47.18,49.81,4.29,1423700,{"date":2198,"open":2034,"high":281,"low":2199,"close":674,"change":1976,"percent_change":2200,"volume":2201,"transactions":9,"vwap":674},"2025-09-25",47.099998,-0.79,1791900,{"date":2203,"open":2204,"high":625,"low":199,"close":2205,"change":485,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-09-24",47.98,48.14,0.82,1628500,{"date":2209,"open":747,"high":228,"low":482,"close":210,"change":1803,"percent_change":2210,"volume":2211,"transactions":9,"vwap":210},"2025-09-23",3.24,1309600,{"date":2213,"open":637,"high":2192,"low":2028,"close":482,"change":1960,"percent_change":2214,"volume":2215,"transactions":9,"vwap":482},"2025-09-22",-3.26,3182000,{"date":2217,"open":2218,"high":2218,"low":676,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-09-19",48.7,47.81,-0.68,-1.4,2112700,{"date":2224,"open":696,"high":545,"low":696,"close":271,"change":1867,"percent_change":2225,"volume":2226,"transactions":9,"vwap":271},"2025-09-18",4.1,1507600,{"date":2228,"open":828,"high":2229,"low":2230,"close":687,"change":2231,"percent_change":1594,"volume":2232,"transactions":9,"vwap":687},"2025-09-17",47.73,46.138,0.22,1240300,{"date":2234,"open":755,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":733,"volume":2239,"transactions":9,"vwap":2237},"2025-09-16",46.798,45.55,46.36,-0.1,1213600,{"date":2241,"open":516,"high":2242,"low":2243,"close":2244,"change":113,"percent_change":304,"volume":2245,"transactions":9,"vwap":2244},"2025-09-15",46.92,45.84,46.46,1752900,{"date":2247,"open":210,"high":19,"low":515,"close":2248,"change":2037,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-09-12",46.47,-3.23,1873700,{"date":2252,"open":2253,"high":625,"low":2254,"close":2255,"change":2256,"percent_change":1337,"volume":2257,"transactions":9,"vwap":2255},"2025-09-11",48.3,47.72,48.02,-0.19,1434100,{"date":2259,"open":545,"high":139,"low":2192,"close":2260,"change":1939,"percent_change":1050,"volume":2261,"transactions":9,"vwap":2260},"2025-09-10",48.21,1431600,{"date":2263,"open":954,"high":2264,"low":648,"close":2046,"change":1266,"percent_change":1788,"volume":2265,"transactions":9,"vwap":2046},"2025-09-09",50.675,1750700,{"date":2267,"open":2268,"high":2269,"low":2187,"close":2088,"change":1337,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2088},"2025-09-08",51,51.0050011,-0.77,1154900,{"date":2273,"open":2274,"high":1773,"low":2275,"close":970,"change":2206,"percent_change":2276,"volume":2277,"transactions":9,"vwap":970},"2025-09-05",50.33,49.95,1.64,1360600,{"date":2279,"open":922,"high":1047,"low":1856,"close":1060,"change":1384,"percent_change":2280,"volume":2281,"transactions":9,"vwap":1060},"2025-09-04",0.6,1684300,{"date":2283,"open":209,"high":2284,"low":209,"close":554,"change":1116,"percent_change":1671,"volume":2285,"transactions":9,"vwap":554},"2025-09-03",50.64,2208600,{"date":2287,"open":2288,"high":2289,"low":2017,"close":261,"change":1586,"percent_change":2290,"volume":2291,"transactions":9,"vwap":261},"2025-09-02",51.5,52.404,-7.56,4500100,{"date":2293,"open":2294,"high":1133,"low":2295,"close":1100,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":1100},"2025-08-29",53.66,52.049999,-0.11,-0.2,2505800,{"date":2300,"open":1247,"high":1279,"low":1323,"close":2294,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2294},"2025-08-28",-2.67,-4.74,2516600,{"date":2305,"open":2306,"high":1247,"low":1139,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-08-27",53.82,56.33,2.59,4.82,2197800,{"date":2312,"open":2160,"high":1130,"low":1793,"close":2313,"change":2296,"percent_change":2297,"volume":2314,"transactions":9,"vwap":2313},"2025-08-26",53.74,1419500,{"date":2316,"open":2317,"high":2318,"low":962,"close":2160,"change":2238,"percent_change":2256,"volume":2319,"transactions":9,"vwap":2160},"2025-08-25",53.59,54.055,1177600,{"date":2321,"open":2322,"high":1827,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-08-22",52,51.42,53.95,2.35,4.55,1098800,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":485,"percent_change":1315,"volume":2334,"transactions":9,"vwap":2333},"2025-08-21",50.67,51.92,50.58,51.6,870900,{"date":2336,"open":2337,"high":2338,"low":2339,"close":851,"change":282,"percent_change":2340,"volume":2341,"transactions":9,"vwap":851},"2025-08-20",51.91,52.49,51.09,-2.64,1129700,{"date":2343,"open":2313,"high":1631,"low":2344,"close":2136,"change":2345,"percent_change":1796,"volume":2346,"transactions":9,"vwap":2136},"2025-08-19",52.11,-1.205,1491500,{"date":2348,"open":1146,"high":1613,"low":1323,"close":2349,"change":2350,"percent_change":982,"volume":2351,"transactions":9,"vwap":2349},"2025-08-18",53.805,-0.215,1002300,{"date":2353,"open":1312,"high":1312,"low":1139,"close":1146,"change":2200,"percent_change":2354,"volume":2355,"transactions":9,"vwap":1146},"2025-08-15",-1.44,837400,{"date":2357,"open":2358,"high":1614,"low":2359,"close":2360,"change":1292,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-08-14",53.56,52.935,54.81,-0.62,1201000,{"date":2364,"open":301,"high":1583,"low":2365,"close":2110,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2110},"2025-08-13",52.285,3.13,6.02,2142100,{"date":2370,"open":856,"high":2123,"low":856,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-08-12",52.02,2.03,4.06,1166000,{"date":2376,"open":888,"high":2377,"low":1375,"close":2378,"change":2379,"percent_change":38,"volume":2380,"transactions":9,"vwap":2378},"2025-08-11",50.52,49.99,0.36,1205100,{"date":2382,"open":675,"high":2383,"low":2384,"close":291,"change":726,"percent_change":2029,"volume":2385,"transactions":9,"vwap":291},"2025-08-08",50.39,48.96,816100,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":1829,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-08-07",52.029999,52.125,49.782,50.2,-2.92,913600,{"date":2395,"open":2396,"high":2397,"low":2396,"close":1343,"change":772,"percent_change":2398,"volume":2399,"transactions":9,"vwap":1343},"2025-08-06",50.88,52.12,1.63,671900,{"date":2401,"open":2402,"high":969,"low":2403,"close":2396,"change":558,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2396},"2025-08-05",51.48,50.535,-1.26,1047600,{"date":2407,"open":1033,"high":2408,"low":858,"close":2409,"change":996,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-08-04",51.9,51.53,4.59,2016900,{"date":2413,"open":2414,"high":2414,"low":2415,"close":2416,"change":830,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-08-01",50.18,48.54,49.27,-2.99,1453300,{"date":2420,"open":2388,"high":2165,"low":2088,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-07-31",50.79,-1.42,-2.72,1958100,{"date":2426,"open":2427,"high":2427,"low":2428,"close":2429,"change":1469,"percent_change":1006,"volume":2430,"transactions":9,"vwap":2429},"2025-07-30",54.099998,51.95,52.21,1528000,{"date":2432,"open":2433,"high":1163,"low":1133,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-07-29",56.080002,53.86,-2.04,-3.65,1367900,{"date":2439,"open":1253,"high":2440,"low":323,"close":2441,"change":202,"percent_change":1315,"volume":2442,"transactions":9,"vwap":2441},"2025-07-28",56.485,55.9,1367600,{"date":2444,"open":2445,"high":2446,"low":1613,"close":1244,"change":733,"percent_change":1337,"volume":2447,"transactions":9,"vwap":1244},"2025-07-25",56.28,56.76,1072100,{"date":2449,"open":2450,"high":1658,"low":2451,"close":2452,"change":1166,"percent_change":1125,"volume":2453,"transactions":9,"vwap":2452},"2025-07-24",56.48,55.19,55.7,1014000,{"date":2455,"open":2456,"high":2457,"low":1253,"close":2458,"change":1315,"percent_change":1035,"volume":2459,"transactions":9,"vwap":2458},"2025-07-23",56.6,57.040001,56.87,1083700,{"date":2461,"open":2462,"high":2463,"low":2462,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-07-22",54.23,56.3,56.11,2.16,4,2171000,{"date":2469,"open":2470,"high":2471,"low":1320,"close":2324,"change":1975,"percent_change":547,"volume":2472,"transactions":9,"vwap":2324},"2025-07-21",54.34,54.675,1696000,{"date":2474,"open":1147,"high":1398,"low":1334,"close":1810,"change":1432,"percent_change":2475,"volume":2476,"transactions":9,"vwap":1810},"2025-07-18",-0.26,1478400,{"date":2478,"open":1731,"high":2479,"low":2165,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-07-17",54.425,54.26,2.24,4.31,1610800,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2371,"change":506,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2371},"2025-07-16",51.78,52.68,50.81,1.38,1515400,{"date":2492,"open":2409,"high":2493,"low":905,"close":2494,"change":201,"percent_change":485,"volume":2495,"transactions":9,"vwap":2494},"2025-07-15",52.945,51.31,1647000,{"date":2497,"open":2498,"high":2499,"low":1863,"close":2500,"change":1811,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-07-14",50.029999,51.215,51.11,0.89,1392300,{"date":2504,"open":2339,"high":2323,"low":2505,"close":856,"change":1521,"percent_change":1664,"volume":2506,"transactions":9,"vwap":856},"2025-07-11",50.25,971000,{"date":2508,"open":2383,"high":2116,"low":2509,"close":867,"change":517,"percent_change":89,"volume":2510,"transactions":9,"vwap":867},"2025-07-10",49.94,1852800,{"date":2512,"open":2513,"high":2274,"low":2513,"close":2185,"change":2042,"percent_change":231,"volume":2514,"transactions":9,"vwap":2185},"2025-07-09",49.029999,1454400,{"date":2516,"open":575,"high":889,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-07-08",47.53,49.16,1.36,2.85,1542100,{"date":2523,"open":1996,"high":725,"low":2524,"close":844,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":844},"2025-07-07",46.775,0.55,1.16,1239700,{"date":2529,"open":2530,"high":1893,"low":1996,"close":502,"change":2531,"percent_change":1292,"volume":2532,"transactions":9,"vwap":502},"2025-07-03",47.49,-0.16,577500,{"date":2534,"open":596,"high":614,"low":482,"close":2535,"change":123,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2535},"2025-07-02",47.41,0.53,1248500,{"date":2539,"open":2540,"high":2205,"low":2541,"close":2542,"change":2325,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-07-01",44.64,44.098999,47.16,5.24,1644600,{"date":2546,"open":2244,"high":2244,"low":779,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-06-30",44.81,-1.7,-3.66,1841500,{"date":2552,"open":2553,"high":502,"low":2554,"close":2555,"change":1749,"percent_change":1448,"volume":2556,"transactions":9,"vwap":2555},"2025-06-27",46.55,45.92,46.51,2163500,{"date":2558,"open":2559,"high":2560,"low":2559,"close":2561,"change":2020,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2561},"2025-06-26",44.48,45.81,45.7,2.77,1235300,{"date":2565,"open":2566,"high":2567,"low":450,"close":2568,"change":1685,"percent_change":2379,"volume":2569,"transactions":9,"vwap":2568},"2025-06-25",44.099998,44.7,44.47,1201600,{"date":2571,"open":2572,"high":2572,"low":2573,"close":2574,"change":1384,"percent_change":1350,"volume":2575,"transactions":9,"vwap":2574},"2025-06-24",45,43.78,44.31,1192500,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":1324,"percent_change":1325,"volume":2582,"transactions":9,"vwap":2581},"2025-06-23",43.66,44.15,42.52,44.0099983,1688000,{"date":2584,"open":1956,"high":2585,"low":2586,"close":1991,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":1991},"2025-06-20",44.715,43.57,-0.12,-0.27,2873500,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":1761,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},"2025-06-18",44.41,45.29,43.905,44.12,-1.74,1179400,{"date":2599,"open":2600,"high":2601,"low":1997,"close":2602,"change":2603,"percent_change":1126,"volume":2022,"transactions":9,"vwap":2602},"2025-06-17",45.8,46.385,44.9,-1.79,{"date":2605,"open":777,"high":513,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-06-16",44.305,46.69,3.14,7.21,1861700,{"date":2612,"open":1971,"high":2561,"low":2613,"close":378,"change":1664,"percent_change":2614,"volume":2615,"transactions":9,"vwap":378},"2025-06-13",43.216,-5.12,1993400,{"date":2617,"open":1966,"high":2618,"low":1991,"close":471,"change":1350,"percent_change":1803,"volume":2619,"transactions":9,"vwap":471},"2025-06-12",45.985,1516300,{"date":2621,"open":2622,"high":2623,"low":2622,"close":2624,"change":2625,"percent_change":740,"volume":2626,"transactions":9,"vwap":2624},"2025-06-11",44.78,47.14,45.22,0.62,2565600,{"date":2628,"open":2629,"high":827,"low":2630,"close":2631,"change":1620,"percent_change":667,"volume":2632,"transactions":9,"vwap":2631},"2025-06-10",46.62,44.02,44.6,4258500,{"date":2634,"open":2568,"high":1957,"low":378,"close":2635,"change":1984,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2635},"2025-06-09",44.37,2.09,2894000,{"date":2639,"open":2640,"high":2641,"low":2580,"close":2642,"change":1093,"percent_change":1351,"volume":2643,"transactions":9,"vwap":2642},"2025-06-06",43.41,43.74,43.46,1388700,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":1620,"volume":2651,"transactions":9,"vwap":2649},"2025-06-05",42.85,43.62,42.54,42.9,0.1,1495200,{"date":2653,"open":429,"high":2654,"low":2655,"close":1944,"change":1713,"percent_change":890,"volume":2656,"transactions":9,"vwap":1944},"2025-06-04",43.21,42.41,1224200,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-06-03",40.77,42.785,40.37,42.76,2.31,5.71,1394000,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2141,"percent_change":1755,"volume":2672,"transactions":9,"vwap":2671},"2025-06-02",40.64,40.74,39.87,40.45,1262100,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":1506,"percent_change":1952,"volume":2679,"transactions":9,"vwap":2678},"2025-05-30",40.67,41.44,40.265,40.91,1313500,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":1620,"percent_change":1093,"volume":2380,"transactions":9,"vwap":2685},"2025-05-29",41.81,41.85,40.432,41.2,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":1196,"percent_change":818,"volume":2692,"transactions":9,"vwap":2691},"2025-05-28",41.4,41.513,40.78,40.97,1553700,{"date":2694,"open":2695,"high":1937,"low":2696,"close":2697,"change":2698,"percent_change":138,"volume":2699,"transactions":9,"vwap":2697},"2025-05-27",41.47,40.11,40.92,0.27,2251000,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":957,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2705},"2025-05-23",40.4,41.61,40.35,40.65,-3.17,1264800,{"date":2709,"open":2710,"high":2711,"low":2703,"close":2712,"change":2713,"percent_change":924,"volume":2714,"transactions":9,"vwap":2712},"2025-05-22",42.23,42.265,41.98,-0.41,1172400,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2720},"2025-05-21",43.3,43.81,42.205,42.39,-2.27,-5.08,1243900,{"date":2725,"open":2726,"high":2727,"low":2728,"close":1997,"change":688,"percent_change":2729,"volume":2730,"transactions":9,"vwap":1997},"2025-05-20",45.040001,45.6,44.35,-1.06,1124600,{"date":2732,"open":2733,"high":2734,"low":431,"close":2735,"change":2089,"percent_change":2297,"volume":2736,"transactions":9,"vwap":2735},"2025-05-19",44.080002,45.45,45.14,1273300,{"date":2738,"open":2739,"high":2740,"low":2741,"close":1971,"change":2475,"percent_change":726,"volume":2742,"transactions":9,"vwap":1971},"2025-05-16",45.5,45.86,45.13,1346200,{"date":2744,"open":2745,"high":828,"low":2746,"close":770,"change":1976,"percent_change":2747,"volume":2748,"transactions":9,"vwap":770},"2025-05-15",45.51,44.625,-0.83,1281100,{"date":2750,"open":2751,"high":809,"low":2740,"close":2752,"change":1165,"percent_change":2354,"volume":2753,"transactions":9,"vwap":2752},"2025-05-14",46.28,45.87,1820400,{"date":2755,"open":2756,"high":817,"low":2757,"close":2041,"change":618,"percent_change":143,"volume":2758,"transactions":9,"vwap":2041},"2025-05-13",46.48,46.21,1670900,{"date":2760,"open":2761,"high":2756,"low":2762,"close":2763,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2763},"2025-05-12",43.92,43.53,46.39,7.17,18.28,3835400,{"date":2768,"open":2696,"high":2769,"low":2770,"close":2771,"change":1204,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2771},"2025-05-09",40.16,39.14,39.22,-2.58,1236800,{"date":2775,"open":2776,"high":2661,"low":2777,"close":2778,"change":2489,"percent_change":1883,"volume":2779,"transactions":9,"vwap":2778},"2025-05-08",39.46,39.245,40.26,1326500,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":2786,"percent_change":2787,"volume":2442,"transactions":9,"vwap":2785},"2025-05-07",38.09,39.049999,37.96,38.88,1.2,3.18,{"date":2789,"open":2790,"high":2784,"low":2791,"close":2792,"change":2587,"percent_change":557,"volume":2793,"transactions":9,"vwap":2792},"2025-05-06",37.24,37.0050011,37.68,1178700,{"date":2795,"open":2796,"high":2783,"low":2797,"close":2798,"change":1570,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2798},"2025-05-05",38.79,37.78,37.8,-3.3,1273000,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":1803,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2806},"2025-05-02",38.71,39.71,38.18,39.09,3.99,1150300,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2089,"percent_change":190,"volume":2815,"transactions":9,"vwap":2814},"2025-05-01",37.65,38.25,37.245,37.59,1122500,{"date":2817,"open":2818,"high":2819,"low":178,"close":2792,"change":557,"percent_change":607,"volume":2820,"transactions":9,"vwap":2792},"2025-04-30",36.75,37.77,1243000,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":756,"percent_change":2531,"volume":2827,"transactions":9,"vwap":2826},"2025-04-29",37.71,38.17,37.3,38,1105100,{"date":2829,"open":2812,"high":2830,"low":2831,"close":2832,"change":411,"percent_change":1337,"volume":2833,"transactions":9,"vwap":2832},"2025-04-28",38.97,37.66,38.060001,1265100,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":1685,"percent_change":202,"volume":2840,"transactions":9,"vwap":2839},"2025-04-25",37.84,38.49,37.61,38.21,1019100,{"date":2842,"open":2823,"high":2843,"low":2844,"close":2845,"change":2846,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2845},"2025-04-24",38.37,36.995,38.049999,0.44,1.17,1064800,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2838,"change":38,"percent_change":1777,"volume":2854,"transactions":9,"vwap":2838},"2025-04-23",38.35,39.8,37.36,2357500,{"date":182,"open":2856,"high":2857,"low":2858,"close":2859,"change":369,"percent_change":2361,"volume":2860,"transactions":9,"vwap":2859},37.11,37.64,36.36,36.88,1848600]