[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BIRK":3,"homepage-market-summary":30,"stock-historical-BIRK":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"BIRK","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Birkenstock Holding plc","NYSE",null,"Common Stock","Birkenstock is a German footwear brand known for comfort-focused, timeless designs, with 76% of 2022 sales coming from its top five iconic models. Products are made in Europe using sustainable, mostly locally sourced materials. The brand combines orthopedic function with everyday style, appealing to a broad audience. The Americas account for 52% of sales, EMEA 37%, with the remainder coming from Asia-Pacific, which has also the higher future growth expectations.","8,000",false,{"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},33.33,33.18,33.72,32.64,32.97,0.36,1.09,1969292.683302,26223,33.2249,50.73,29.93,2402937.3829008327,16.3,747,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"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":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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":39,"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":39,"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":39,"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":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},59.5,2313495,844425583.108109,-30.74,"2025-04-22",[182,183,193,204,214,223,233,244,254,265,275,286,296,306,316,327,337,348,358,369,379,390,401,412,423,432,442,453,463,473,483,492,503,512,523,534,545,556,567,578,589,599,608,618,628,638,649,659,670,681,690,701,711,720,731,739,748,757,765,774,781,789,798,806,814,823,831,839,847,856,865,873,881,890,899,907,916,923,931,938,946,954,962,969,976,982,989,996,1003,1011,1018,1027,1035,1042,1051,1057,1065,1072,1078,1087,1095,1104,1111,1120,1126,1134,1142,1149,1157,1162,1169,1178,1186,1194,1200,1207,1213,1220,1226,1234,1242,1249,1257,1265,1272,1280,1287,1296,1305,1313,1319,1327,1335,1344,1352,1361,1368,1376,1384,1391,1396,1404,1410,1418,1425,1431,1438,1447,1455,1463,1471,1478,1485,1492,1498,1505,1511,1517,1524,1532,1539,1547,1552,1559,1564,1570,1576,1583,1590,1596,1604,1608,1615,1622,1628,1634,1640,1648,1655,1662,1668,1675,1680,1685,1691,1697,1704,1711,1719,1725,1731,1736,1742,1749,1753,1759,1766,1772,1778,1785,1792,1799,1807,1814,1820,1827,1831,1838,1846,1852,1858,1863,1869,1876,1882,1889,1896,1902,1908,1915,1922,1930,1936,1944,1951,1956,1961,1966,1971,1975,1980,1987,1994,2000,2008,2013,2020,2026,2030,2037,2042,2051,2057,2061,2066,2072,2079,2083,2089,2095,2102,2109,2114,2121,2127,2133,2140,2146,2153,2161,2168,2176,2181,2186,2192,2198,2207,2216,2223,2231,2240,2247,2255,2262,2270,2277,2283,2289,2297,2305,2311,2319,2326,2332,2339,2346,2355,2363,2371,2378,2386,2391,2398,2405,2412,2419,2428,2435,2441,2449,2458,2466,2473,2481,2487,2494,2503,2509,2516,2520,2526,2531,2537,2544,2551,2557,2563,2571,2578,2584,2587,2593,2599,2606,2614,2622,2628,2634,2641,2647,2654,2661,2667,2675,2682,2690,2698,2707,2713,2721,2728,2736,2743,2749,2758,2765,2771,2778,2785,2792,2800,2807,2813,2819,2824,2830,2838,2846,2853,2858,2865,2872,2879,2886,2893],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",32.25,33.38,32.2,0.56,1.73,1824591.443987,25498,33.0044,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",32.95,33.22,32.1,32.41,-0.63,-1.91,1729375.557229,24165,32.457,{"date":205,"open":206,"high":207,"low":187,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",33.23,33.25,33.04,0.07,0.21,2829006.758488,25685,32.849,{"date":215,"open":216,"high":217,"low":218,"close":19,"change":199,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",33.24,33.6,32.8,-1.88,1529078.78491,27483,33.2035,{"date":224,"open":225,"high":226,"low":227,"close":217,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",32.48,33.855,32.115,1.81,5.69,3728155.834733,34342,33.4513,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",31.25,31.81,31.16,31.79,0.37,1.18,1463541.781669,19617,31.576,{"date":245,"open":246,"high":236,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",31.6,31,31.42,-0.26,-0.82,1307790.805964,18661,31.4311,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",32.37,32.59,31.5,31.68,0.34,1.08,2237121.328155,27121,31.9095,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":132,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",30.8,31.47,30.44,31.34,2.55,3027957.121089,31664,31.1588,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",31.52,31.56,30.55,30.56,-0.61,-1.96,2619847.399072,27803,30.795,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":38,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",31.12,31.765,30.52,31.17,2.4,2668371.207389,31022,31.2564,{"date":297,"open":298,"high":299,"low":300,"close":269,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",30.36,31.05,29.96,0.43,1.43,2014183.623276,23242,30.5157,{"date":307,"open":308,"high":309,"low":26,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",30.75,30.82,30.01,-0.65,-2.12,1753801.084673,21394,30.1666,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",30.62,31.105,30.46,30.66,-0.47,-1.51,2222537.30639,28957,30.719,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":302,"volume":334,"transactions":335,"vwap":336},"2026-09-11",31.15,31.59,30.78,31.13,0.44,1667224.224307,19908,31.087,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",31.45,31.645,30.25,30.69,-0.87,-2.76,3236610.640405,35755,30.682,{"date":349,"open":350,"high":351,"low":352,"close":278,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",32.32,32.455,31.425,-1.06,-3.25,3082019.669702,32648,31.7877,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",34,34.4099,32.53,32.62,-1.38,-4.06,2155199.870175,26134,33.0408,{"date":370,"open":371,"high":372,"low":373,"close":360,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",33.7,34.58,33.54,0.05,0.15,1689337.391744,20589,34.0152,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",33.98,34.2919,33.64,33.95,0.16,0.47,2032113.108032,23257,33.9585,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",34.28,35.19,33.645,33.79,-0.46,-1.34,1401528.142971,20900,34.1449,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",34.52,34.835,33.945,34.25,-0.66,-1.89,1638864.850014,20614,34.2558,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",35.16,35.995,34.78,34.91,-0.74,-2.08,3858166.211594,26706,35.2066,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":260,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",35.51,36.2899,35.65,0.96,1501837.973319,22170,35.8638,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":343,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",36.3,36.9968,35.11,35.31,-2.4,2555622.651751,28255,35.6435,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",35.3,36.36,35.01,36.18,0.89,2.52,3624211.116776,23400,35.9705,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":112,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",35.38,36.07,34.7,35.29,-0.03,2309127.113103,23916,35.3247,{"date":464,"open":465,"high":466,"low":467,"close":444,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",36.12,36.35,34.76,-0.34,-0.95,2666895.809906,28588,35.224,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":21,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",35.04,36.4,34.82,35.64,3.15,4146524.107058,36032,35.626,{"date":484,"open":485,"high":485,"low":403,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",36,34.55,-1.58,-4.37,2913161.527482,33922,34.9183,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",37.5,37.66,36.11,36.13,-1.1,-2.95,3322418.709089,35249,36.6111,{"date":504,"open":505,"high":506,"low":507,"close":507,"change":199,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",38.07,38.325,37.23,-1.66,2398561.273121,26542,37.5711,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",39.48,39.62,37.785,37.86,-1.49,-3.79,3471852.530556,33919,38.2995,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-14",39.75,40.41,39.09,39.35,-1.65,-4.02,14373719.728013,90922,39.6345,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",43.07,43.8995,40.65,41,4.26,11.59,5270562.09443,60569,42.0083,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",37.3,37.6,35.925,36.74,-0.73,-1.95,2710500.469807,33857,36.5445,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",39.14,39.6,37.4,37.47,-2.25,-5.66,2415696.258389,30552,37.8898,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",38.15,40.15,38.04,39.72,1.27,3.3,1990186.695961,27884,39.5641,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",37.48,38.71,37,38.45,1.25,3.36,1091970.690705,18195,38.3546,{"date":590,"open":560,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",37.73,36.81,37.2,-0.28,-0.75,1220703.412404,22659,37.123,{"date":600,"open":548,"high":601,"low":602,"close":580,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",38.84,37.38,-0.38,-1,1293425.05656,26771,37.9009,{"date":609,"open":610,"high":611,"low":612,"close":517,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",38.91,39.23,37.33,-1.02,-2.62,3034825.369037,37582,37.9265,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":385,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",38.64,39.78,38.465,38.88,0.41,1541818.711765,22163,38.9061,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":488,"volume":635,"transactions":636,"vwap":637},"2026-07-31",40.9,41.27,38.46,38.72,-1.77,2521177.754005,33856,39.0974,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",41.08,41.39,40.25,40.49,-1.04,-2.5,1004948.040316,18878,40.71,{"date":650,"open":651,"high":652,"low":651,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-29",41.16,42.69,41.53,-0.32,-0.76,1036176.400142,16360,41.7846,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-28",42.01,43.05,41.17,41.85,0.3,0.72,1374904.531799,19581,42.3124,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-27",41.59,42.31,41.25,41.55,0.92,2.26,919651.231636,16894,41.527,{"date":682,"open":683,"high":684,"low":683,"close":685,"change":686,"percent_change":374,"volume":687,"transactions":688,"vwap":689},"2026-07-24",40.35,42.02,40.63,0.02,1036696.261088,15600,40.9331,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-23",42.2,42.3,40.56,40.61,-2.36,-5.49,1445695.872793,21985,40.9578,{"date":702,"open":703,"high":662,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-22",41.72,41.52,42.97,0.75,1.78,1100244.244489,15248,42.686,{"date":712,"open":713,"high":713,"low":661,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-21",43.8,42.22,-0.55,-1.29,990265.207139,16714,42.3665,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-20",43.22,43.795,42.57,42.77,-1.59,-3.58,1692185.4362,20744,42.9103,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":374,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-07-17",44.76,45.77,43.78,44.36,0.11,1001200,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-16",42.17,44.395,41.41,44.31,1.45,3.38,1421300,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-15",44.3,44.88,42.72,42.86,-1.5,-3.38,2148100,{"date":758,"open":759,"high":760,"low":761,"close":736,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":736},"2026-07-14",45,45.3,43.62,-0.27,-0.6,1037300,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-13",46.3,46.94,44.61,44.63,-0.85,-1.87,1730400,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":385,"percent_change":152,"volume":780,"transactions":9,"vwap":779},"2026-07-10",45.69,46.61,45.37,45.48,1563100,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":261,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-09",44.15,46.075001,43.73,45.32,2.44,1369400,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-08",44.69,45.13,43.41,44.24,-1.32,-2.9,1038600,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":763,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-07-07",45.96,46.45,45.2,45.56,-1.3,786700,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":239,"volume":813,"transactions":9,"vwap":811},"2026-07-06",46,46.295,44.67,46.16,0.17,1496000,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-02",45.07,46.21,44.09,45.99,1.96,4.45,1506700,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":46,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-07-01",43.33,44.34,42.68,44.029999,2.32,1427600,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":603,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-30",42.99,43.71,41.67,43.029999,-0.88,2003000,{"date":840,"open":841,"high":842,"low":843,"close":793,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":793},"2026-06-29",44.81,45.29,42.95,-1.01,-2.27,2413100,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-26",45.19,45.58,44.27,44.42,-0.1,-0.22,2924400,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-25",44.82,46.13,44.255,44.52,-0.57,-1.26,1384800,{"date":866,"open":867,"high":868,"low":867,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-24",42.47,45.14,45.09,2.74,6.47,2405200,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":469,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-23",42.74,43.675,42.122,42.35,-2.19,1725900,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-22",45.49,45.68,43.18,43.3,-2.81,-6.09,2069400,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-18",46.75,48.84,46.099998,46.11,-0.84,-1.79,3746700,{"date":900,"open":901,"high":902,"low":903,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-17",48.51,50.040001,46.95,-2.02,-4.12,3393800,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-16",48.15,49.56,47.82,48.97,1.04,2.17,2444900,{"date":917,"open":918,"high":25,"low":919,"close":920,"change":250,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-15",49.61,47.64,47.93,-1.68,2993200,{"date":924,"open":777,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-12",49.28,45.982,48.75,2.54,5.5,3867300,{"date":932,"open":933,"high":934,"low":935,"close":817,"change":677,"percent_change":936,"volume":937,"transactions":9,"vwap":817},"2026-06-11",44,46.63,43.61,5.14,2511100,{"date":939,"open":759,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-10",45.099998,43.88,43.95,-1.25,-2.77,2384300,{"date":947,"open":948,"high":949,"low":950,"close":802,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":802},"2026-06-09",44.78,45.72,43.84,1.54,3.53,1988100,{"date":955,"open":956,"high":957,"low":878,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-08",42.9,44.099998,43.66,1.32,3.12,2079200,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":311,"percent_change":323,"volume":968,"transactions":9,"vwap":967},"2026-06-05",42.45,43.09,41.61,42.34,2061500,{"date":970,"open":971,"high":972,"low":973,"close":833,"change":132,"percent_change":974,"volume":975,"transactions":9,"vwap":833},"2026-06-04",42.91,43.25,41.98,1.85,1804600,{"date":977,"open":978,"high":825,"low":672,"close":979,"change":980,"percent_change":344,"volume":981,"transactions":9,"vwap":979},"2026-06-03",42.6,42.21,-1.2,3853300,{"date":983,"open":984,"high":985,"low":986,"close":793,"change":518,"percent_change":987,"volume":988,"transactions":9,"vwap":793},"2026-06-02",43.99,44.6,42.94,-3.32,2509800,{"date":990,"open":991,"high":992,"low":993,"close":992,"change":994,"percent_change":603,"volume":995,"transactions":9,"vwap":992},"2026-06-01",43.82,44.9,42.87,-0.17,2242800,{"date":997,"open":998,"high":999,"low":1000,"close":816,"change":46,"percent_change":1001,"volume":1002,"transactions":9,"vwap":816},"2026-05-29",44.73,45.525,44.080002,2.27,2769100,{"date":1004,"open":785,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-28",44.96,42.85,44.07,1.28,2.99,2223500,{"date":1012,"open":1013,"high":733,"low":1014,"close":1015,"change":595,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-27",43.87,42.07,42.79,-1.72,3442800,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-26",41.63,43.58,41.28,43.54,2.16,5.22,3310700,{"date":1028,"open":1029,"high":664,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-22",39.67,38.69,41.38,1.71,4.31,4468900,{"date":1036,"open":550,"high":1037,"low":1038,"close":1029,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1029},"2026-05-21",40.18,36.27,6.46,19.45,8181600,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-20",32.26,33.44,31.83,33.21,0.71,2.18,1949500,{"date":1052,"open":1053,"high":1054,"low":246,"close":1055,"change":147,"percent_change":240,"volume":1056,"transactions":9,"vwap":1055},"2026-05-19",31.87,33.27,32.5,2595200,{"date":1058,"open":258,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-18",32.57,31.335,32.12,0.93,2.98,2311500,{"date":1066,"open":360,"high":1067,"low":288,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-15",34.13,31.19,-2.94,-8.61,5544900,{"date":1073,"open":1074,"high":457,"low":1047,"close":1067,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1067},"2026-05-14",33.65,1.06,3.21,3455400,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-13",36.75,37.64,32.435,33.07,-4.88,-12.86,8934600,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":980,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-12",38.5,38.7,37.7,37.95,-3.07,2389100,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-11",39.34,39.99,38.74,39.15,-0.19,-0.48,2055500,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1097,"change":665,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1097},"2026-05-08",39.63,40.09,38.61,0.77,1533800,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-07",39.84,40.89,39,39.040001,-0.56,-1.41,1711700,{"date":1121,"open":1122,"high":1123,"low":1122,"close":559,"change":1049,"percent_change":1124,"volume":1125,"transactions":9,"vwap":559},"2026-05-06",38.4,40.31,5.83,2090200,{"date":1127,"open":507,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-05",37.855,36.775,37.42,0.5,1.35,1614500,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":897,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-05-04",38.38,38.81,36.91,36.92,-4.62,1583400,{"date":1143,"open":1144,"high":1145,"low":1146,"close":581,"change":459,"percent_change":1147,"volume":1148,"transactions":9,"vwap":581},"2026-05-01",39.28,39.79,38.36,-0.08,1900500,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1099,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1099},"2026-04-30",37.35,39.49,37.12,1.24,3.31,1828900,{"date":1158,"open":1030,"high":1159,"low":602,"close":494,"change":726,"percent_change":1160,"volume":1161,"transactions":9,"vwap":494},"2026-04-29",38.87,-4.07,1939100,{"date":1163,"open":1164,"high":1165,"low":1166,"close":527,"change":654,"percent_change":1167,"volume":1168,"transactions":9,"vwap":527},"2026-04-28",39.7,39.82,38.77,-0.81,1759800,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-27",39.32,39.97,39.064999,39.41,0.01,0.03,1344800,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":863,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-24",40.44,40.75,39.16,39.4,-3.1,1524000,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":249,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-23",40.64,41.325,40,40.66,-0.64,2080200,{"date":1195,"open":1020,"high":1196,"low":538,"close":1197,"change":1167,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-22",42.15,40.92,-1.94,2722000,{"date":1201,"open":1202,"high":1203,"low":1031,"close":1204,"change":1205,"percent_change":994,"volume":1206,"transactions":9,"vwap":1204},"2026-04-21",41.82,42.89,41.73,-0.07,1970600,{"date":1208,"open":1174,"high":973,"low":1209,"close":1210,"change":677,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-20",38.96,41.8,5.72,1946100,{"date":1214,"open":1030,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":229,"volume":1219,"transactions":9,"vwap":1217},"2026-04-17",39.69,38.225,39.54,2.13,2679500,{"date":1221,"open":1222,"high":583,"low":612,"close":1223,"change":1224,"percent_change":353,"volume":1225,"transactions":9,"vwap":1223},"2026-04-16",38.29,37.41,-0.4,2417400,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-15",38.25,36.46,37.81,0.18,0.48,3552100,{"date":1235,"open":525,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-14",40.12,37.53,37.63,-1.28,-3.29,2753000,{"date":1243,"open":1244,"high":1245,"low":593,"close":610,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":610},"2026-04-13",37.84,38.965,0.88,2.31,1742100,{"date":1250,"open":1108,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-10",38.83,37.8,38.029999,-0.69,-1.78,1388300,{"date":1258,"open":1259,"high":1260,"low":1261,"close":633,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":633},"2026-04-09",36.45,38.9,36.24,1.77,4.79,2217200,{"date":1266,"open":1267,"high":1092,"low":592,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-08",37.0099983,36.95,2.28,6.58,2418400,{"date":1273,"open":1274,"high":393,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-07",34.83,34.323,34.67,-0.52,-1.48,1188800,{"date":1281,"open":1282,"high":1283,"low":371,"close":393,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":393},"2026-04-06",34.15,35.25,0.57,1.65,1413600,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-02",34.4,35.75,34.02,34.62,-1.09,-3.05,1283100,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-01",35.6,36.49,35.35,35.71,-0.12,-0.33,1920100,{"date":1306,"open":436,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-31",36.5,34.77,35.83,1.76,5.17,1782000,{"date":1314,"open":457,"high":1315,"low":384,"close":1316,"change":1302,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-30",35.36,34.07,-0.35,1992400,{"date":1320,"open":417,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-27",35.014999,33.56,34.19,-1.03,-2.92,2100500,{"date":1328,"open":1329,"high":1138,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-26",35.97,35.040001,35.22,-1.15,-3.16,1738900,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-25",37.099998,37.579,35.4,36.37,-0.11,-0.3,1451200,{"date":1345,"open":1346,"high":550,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-24",35.14,34.75,36.48,1.15,3.26,2333100,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-23",34.35,35.68,34.135,35.33,1.99,5.97,2221300,{"date":1362,"open":1363,"high":417,"low":1364,"close":1365,"change":1366,"percent_change":1084,"volume":1367,"transactions":9,"vwap":1365},"2026-03-20",34.89,33.060001,33.34,-1.71,3416300,{"date":1369,"open":1370,"high":496,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-19",35.78,34.275,35.049999,-1.61,-4.39,4035500,{"date":1377,"open":1378,"high":494,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-18",36.9,35.96,36.66,-0.58,-1.56,3062100,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":862,"percent_change":323,"volume":1390,"transactions":9,"vwap":1389},"2026-03-17",38.099998,38.41,37.21,37.24,1499100,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1230,"change":147,"percent_change":89,"volume":1395,"transactions":9,"vwap":1230},"2026-03-16",37.45,38.58,1957500,{"date":1397,"open":1398,"high":580,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-13",36.6,36.14,37.43,1.3,3.6,2038100,{"date":1405,"open":1307,"high":1406,"low":1407,"close":497,"change":862,"percent_change":1408,"volume":1409,"transactions":9,"vwap":497},"2026-03-12",37.09,35.7,-1.55,2780400,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-11",38.16,36.205,36.7,-1.39,-3.65,2016200,{"date":1419,"open":1091,"high":1420,"low":1151,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-10",38.67,38.09,0.23,0.61,1808200,{"date":1426,"open":1427,"high":1428,"low":1399,"close":517,"change":1429,"percent_change":199,"volume":1430,"transactions":9,"vwap":517},"2026-03-09",37.55,38.13,-0.24,1789600,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1386,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1386},"2026-03-06",39.76,38,-2.09,-5.2,2072600,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-05",41.15,41.33,39.88,40.19,-1.27,-3.06,1457300,{"date":1448,"open":1449,"high":1450,"low":685,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-04",41.26,41.83,41.46,0.12,0.29,2110900,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1457,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1457},"2026-03-03",41.34,41.56,39.43,-1.18,-2.78,2589800,{"date":1464,"open":1181,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-02",42.61,40.07,42.52,0.87,2.09,2773600,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1048,"percent_change":189,"volume":1477,"transactions":9,"vwap":1476},"2026-02-27",40.16,41.9,40.11,41.65,3383600,{"date":1479,"open":1480,"high":1204,"low":1481,"close":1482,"change":1008,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-02-26",40.060001,39.66,40.94,3.23,2942900,{"date":1486,"open":1487,"high":1488,"low":1122,"close":1481,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1481},"2026-02-25",38.56,40.405,1.26,3.28,3268400,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1122,"change":468,"percent_change":837,"volume":1497,"transactions":9,"vwap":1122},"2026-02-24",38.85,39.47,38.205,2169400,{"date":1499,"open":1190,"high":1500,"low":1501,"close":1099,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1099},"2026-02-23",40.265,38.37,-2.15,-5.26,1985700,{"date":1506,"open":1507,"high":1508,"low":1098,"close":1114,"change":386,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1114},"2026-02-20",40.33,42.49,1.16,3761300,{"date":1512,"open":672,"high":1210,"low":1172,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-19",40.42,-1.37,-3.28,2171200,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1521,"change":1284,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-02-18",41.14,42.25,41.79,1.38,2023400,{"date":1525,"open":1443,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-17",41.51,39.95,41.22,1.42,3.57,2760200,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":147,"percent_change":428,"volume":1538,"transactions":9,"vwap":1537},"2026-02-13",39.89,40.6,39.205,39.8,2099800,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1381,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-02-12",38.86,40.13,37.92,39.42,-1.45,5152500,{"date":1548,"open":1481,"high":1549,"low":1481,"close":1190,"change":994,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1190},"2026-02-11",40.99,-0.42,2929800,{"date":1553,"open":559,"high":1554,"low":1555,"close":1556,"change":951,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-02-10",40.69,39.049999,40.17,3.99,2460700,{"date":1560,"open":583,"high":1260,"low":1561,"close":1562,"change":1231,"percent_change":386,"volume":1563,"transactions":9,"vwap":1562},"2026-02-09",38.0099983,38.63,1781900,{"date":1565,"open":1566,"high":1567,"low":1566,"close":583,"change":1509,"percent_change":1568,"volume":1569,"transactions":9,"vwap":583},"2026-02-06",37.16,38.595,3.11,2039000,{"date":1571,"open":1572,"high":1412,"low":582,"close":1573,"change":1574,"percent_change":1069,"volume":1575,"transactions":9,"vwap":1573},"2026-02-05",38.080002,37.29,-1.13,2385200,{"date":1577,"open":1578,"high":1579,"low":1393,"close":1580,"change":1062,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-02-04",37.72,38.565,38.42,2.48,2937400,{"date":1584,"open":1153,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":448,"volume":1589,"transactions":9,"vwap":1587},"2026-02-03",37.91,36.64,37.49,0.33,2702200,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1566,"change":763,"percent_change":726,"volume":1595,"transactions":9,"vwap":1566},"2026-02-02",37.36,37.679,36.445,2690000,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":737,"volume":1603,"transactions":9,"vwap":1601},"2026-01-30",38.21,38.68,37.54,37.76,0.04,2450500,{"date":1605,"open":1434,"high":1434,"low":1606,"close":1578,"change":375,"percent_change":127,"volume":1607,"transactions":9,"vwap":1578},"2026-01-29",37.040001,2465300,{"date":1609,"open":1610,"high":1535,"low":1611,"close":1612,"change":250,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-01-28",40.0099983,36.78,37.57,-2.14,3907900,{"date":1616,"open":1097,"high":1617,"low":1618,"close":1619,"change":1332,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-01-27",39.52,38.24,38.39,-2.91,2497700,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1217,"change":112,"percent_change":459,"volume":1627,"transactions":9,"vwap":1217},"2026-01-26",39.98,40.029999,39.3,1870000,{"date":1629,"open":1630,"high":1631,"low":528,"close":1632,"change":1254,"percent_change":1366,"volume":1633,"transactions":9,"vwap":1632},"2026-01-23",40.080002,40.3,39.55,2134900,{"date":1635,"open":527,"high":1636,"low":1116,"close":1637,"change":1638,"percent_change":1049,"volume":1639,"transactions":9,"vwap":1637},"2026-01-22",40.53,40.24,0.86,2364900,{"date":1641,"open":1642,"high":1495,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-21",37.59,37.502,39.38,2.23,6,3953100,{"date":1649,"open":1650,"high":1619,"low":1651,"close":1652,"change":795,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2026-01-20",37.52,36.89,37.15,-3.43,3542100,{"date":1656,"open":642,"high":1657,"low":1658,"close":1659,"change":1613,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2026-01-16",40.925,38.2,38.47,-5.27,4617500,{"date":1663,"open":1521,"high":1664,"low":694,"close":695,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":695},"2026-01-15",42.19,-1.75,-4.13,3471500,{"date":1669,"open":971,"high":1670,"low":1671,"close":1672,"change":1303,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2026-01-14",42.98,41.31,42.36,-0.77,2700300,{"date":1676,"open":933,"high":1677,"low":964,"close":652,"change":1342,"percent_change":1678,"volume":1679,"transactions":9,"vwap":652},"2026-01-13",44.32,-0.7,2112300,{"date":1681,"open":652,"high":1682,"low":1683,"close":833,"change":322,"percent_change":73,"volume":1684,"transactions":9,"vwap":833},"2026-01-12",44.66,42.119,3999500,{"date":1686,"open":1687,"high":852,"low":1688,"close":1689,"change":1192,"percent_change":1545,"volume":1690,"transactions":9,"vwap":1689},"2026-01-09",43.74,42.44,43.46,2747300,{"date":1692,"open":1693,"high":1694,"low":1458,"close":957,"change":1049,"percent_change":1695,"volume":1696,"transactions":9,"vwap":957},"2026-01-08",41.86,44.915,5.2,3854800,{"date":1698,"open":978,"high":1699,"low":1700,"close":1701,"change":837,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2026-01-07",42.925,41.35,41.92,-2.06,2682100,{"date":1705,"open":1706,"high":536,"low":1707,"close":1708,"change":913,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2026-01-06",41.75,41.4,42.8,2.49,2455600,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":112,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2026-01-05",41.049999,42.53,40.59,41.76,-0.02,2328300,{"date":1720,"open":539,"high":1721,"low":1722,"close":1723,"change":1468,"percent_change":1218,"volume":1724,"transactions":9,"vwap":1723},"2026-01-02",42.48,40.87,41.77,1776400,{"date":1726,"open":1727,"high":1728,"low":1729,"close":630,"change":1317,"percent_change":771,"volume":1730,"transactions":9,"vwap":630},"2025-12-31",41.37,41.514,40.68,1492100,{"date":1732,"open":1733,"high":672,"low":1734,"close":674,"change":374,"percent_change":1452,"volume":1735,"transactions":9,"vwap":674},"2025-12-30",41.19,40.85,1839600,{"date":1737,"open":693,"high":1006,"low":1519,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-12-29",41.2,-1.16,-2.74,2539700,{"date":1743,"open":1744,"high":1745,"low":684,"close":1672,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1672},"2025-12-26",42.38,43.018002,-0.09,-0.21,1813000,{"date":1750,"open":725,"high":1751,"low":973,"close":964,"change":1429,"percent_change":1117,"volume":1752,"transactions":9,"vwap":964},"2025-12-24",42.945,1755800,{"date":1754,"open":1755,"high":984,"low":714,"close":652,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":652},"2025-12-23",43.67,-1.19,-2.71,3573500,{"date":1760,"open":1761,"high":783,"low":1762,"close":941,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":941},"2025-12-22",43.13,42.643,1.31,3.08,4019900,{"date":1767,"open":1768,"high":1769,"low":1466,"close":724,"change":302,"percent_change":1770,"volume":1771,"transactions":9,"vwap":724},"2025-12-19",40.83,42.615,3.48,5939200,{"date":1773,"open":1023,"high":1774,"low":1775,"close":1519,"change":1503,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1519},"2025-12-18",46.27,40.88,-11.34,10544400,{"date":1779,"open":1780,"high":1781,"low":800,"close":1782,"change":343,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-12-17",46.77,48.16,46.4,-1.84,4974700,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":951,"percent_change":88,"volume":1791,"transactions":9,"vwap":1790},"2025-12-16",45.91,47.28,45.855,47.27,2878200,{"date":1793,"open":808,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1232,"volume":1798,"transactions":9,"vwap":1796},"2025-12-15",46.084999,45.23,45.73,0.22,2056100,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1232,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-12-12",45.41,46.37,45.11,45.51,1.07,1793600,{"date":1808,"open":1809,"high":1810,"low":933,"close":1811,"change":239,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-12-11",44.040001,45.47,45.029999,0.83,1747900,{"date":1815,"open":1816,"high":1817,"low":723,"close":1682,"change":1818,"percent_change":914,"volume":1819,"transactions":9,"vwap":1682},"2025-12-10",44.2,44.795,0.95,1881900,{"date":1821,"open":1822,"high":1823,"low":1822,"close":834,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":834},"2025-12-09",42.4,44.195,1.1,2.58,1900300,{"date":1828,"open":713,"high":713,"low":1829,"close":1465,"change":518,"percent_change":755,"volume":1830,"transactions":9,"vwap":1465},"2025-12-08",42.378,2171700,{"date":1832,"open":1833,"high":1834,"low":1835,"close":957,"change":117,"percent_change":1836,"volume":1837,"transactions":9,"vwap":957},"2025-12-05",43.21,44.54,43.12,2.63,1827100,{"date":1839,"open":1840,"high":1841,"low":1842,"close":705,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":705},"2025-12-04",43.76,43.91,42.376,-0.79,-1.81,2395500,{"date":1847,"open":979,"high":1848,"low":1849,"close":1840,"change":1132,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1840},"2025-12-03",43.89,42.18,3.18,2294500,{"date":1853,"open":834,"high":942,"low":1854,"close":1855,"change":1856,"percent_change":944,"volume":1857,"transactions":9,"vwap":1855},"2025-12-02",41.99,42.41,-1.21,2050100,{"date":1859,"open":1761,"high":1860,"low":705,"close":761,"change":1453,"percent_change":1861,"volume":1862,"transactions":9,"vwap":761},"2025-12-01",44.5,0.67,2014500,{"date":1864,"open":713,"high":933,"low":1865,"close":825,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":825},"2025-11-28",43.32,-0.18,-0.41,686000,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1873,"change":913,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-11-26",42.42,43.83,43.51,2.45,1621000,{"date":1877,"open":1181,"high":1714,"low":1878,"close":867,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":867},"2025-11-25",40.55,1.75,4.3,1723000,{"date":1883,"open":1884,"high":1885,"low":538,"close":1886,"change":654,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-11-24",41.07,41.366,40.72,-0.78,2009400,{"date":1890,"open":1729,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":428,"volume":1895,"transactions":9,"vwap":1893},"2025-11-21",41.5,40.52,41.040001,0.39,2442600,{"date":1897,"open":694,"high":1898,"low":1899,"close":538,"change":1588,"percent_change":1900,"volume":1901,"transactions":9,"vwap":538},"2025-11-20",41.47,40.37,0.82,1663000,{"date":1903,"open":1174,"high":1180,"low":1097,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-11-19",40.32,0.58,1.46,1046100,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1797,"percent_change":188,"volume":1914,"transactions":9,"vwap":1913},"2025-11-18",39.080002,39.96,38.94,39.74,1870100,{"date":1916,"open":1917,"high":1918,"low":1183,"close":1617,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1617},"2025-11-17",39.9,40.48,-0.62,-1.54,1946700,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":862,"volume":1929,"transactions":9,"vwap":1927},"2025-11-14",39.93,41.32,39.64,40.14,-0.23,2146500,{"date":1931,"open":651,"high":1932,"low":1933,"close":1899,"change":353,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1899},"2025-11-13",42.11,40.082001,-2.56,2132900,{"date":1937,"open":1938,"high":1939,"low":1927,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-11-12",40.27,41.97,41.43,2.14,5.45,3768800,{"date":1945,"open":1183,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1423,"volume":1950,"transactions":9,"vwap":1948},"2025-11-11",39.65,38.975,39.29,0.24,1127400,{"date":1952,"open":1555,"high":1953,"low":1501,"close":1555,"change":122,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1555},"2025-11-10",39.33,0.64,1930700,{"date":1957,"open":1116,"high":515,"low":1958,"close":1959,"change":1429,"percent_change":281,"volume":1960,"transactions":9,"vwap":1959},"2025-11-07",38.275,38.8,1329300,{"date":1962,"open":1963,"high":1964,"low":1412,"close":1116,"change":1101,"percent_change":1102,"volume":1965,"transactions":9,"vwap":1116},"2025-11-06",38.76,39.18,1831500,{"date":1967,"open":1968,"high":1433,"low":1969,"close":611,"change":249,"percent_change":407,"volume":1970,"transactions":9,"vwap":611},"2025-11-05",39.51,38.785,1579300,{"date":1972,"open":611,"high":525,"low":1115,"close":1152,"change":1973,"percent_change":1588,"volume":1974,"transactions":9,"vwap":1152},"2025-11-04",0.13,1941900,{"date":1976,"open":1475,"high":1977,"low":1251,"close":1978,"change":715,"percent_change":364,"volume":1979,"transactions":9,"vwap":1978},"2025-11-03",40.28,39.36,1888400,{"date":1981,"open":1190,"high":1982,"low":1983,"close":1984,"change":654,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-10-31",40.815,39.57,39.91,-0.8,1669100,{"date":1988,"open":1190,"high":1989,"low":1990,"close":1991,"change":737,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-10-30",40.93,39.649,40.23,0.27,1503000,{"date":1995,"open":1451,"high":1996,"low":1625,"close":1236,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1236},"2025-10-29",41.54,-1.57,-3.77,1801500,{"date":2001,"open":2002,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-10-28",42.13,41.36,41.69,-0.72,-1.7,1314000,{"date":2009,"open":2010,"high":972,"low":2011,"close":1855,"change":301,"percent_change":89,"volume":2012,"transactions":9,"vwap":1855},"2025-10-27",42.24,42.14,845600,{"date":2014,"open":833,"high":2015,"low":2016,"close":973,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":973},"2025-10-24",43.39,41.95,-1.12,-2.6,1277700,{"date":2021,"open":833,"high":825,"low":2022,"close":2023,"change":737,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-10-23",42.56,43.099998,0.26,1350400,{"date":2027,"open":2028,"high":536,"low":714,"close":833,"change":152,"percent_change":1900,"volume":2029,"transactions":9,"vwap":833},"2025-10-22",42.66,1856700,{"date":2031,"open":1449,"high":2032,"low":539,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-10-21",42.695,42.64,1.21,2.92,1839900,{"date":2038,"open":2002,"high":1721,"low":743,"close":1940,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1940},"2025-10-20",-0.51,-1.22,1848400,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-10-17",41.91,42.145,41.425,41.94,-0.39,-0.92,2562600,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2055,"change":1303,"percent_change":1673,"volume":2056,"transactions":9,"vwap":2055},"2025-10-16",43.6,41.925,42.33,2442800,{"date":2058,"open":2059,"high":885,"low":979,"close":2028,"change":1176,"percent_change":209,"volume":2060,"transactions":9,"vwap":2028},"2025-10-15",42.83,2410300,{"date":2062,"open":664,"high":2063,"low":1476,"close":2064,"change":374,"percent_change":1452,"volume":2065,"transactions":9,"vwap":2064},"2025-10-14",42.775,42.63,1709700,{"date":2067,"open":967,"high":652,"low":2068,"close":2069,"change":142,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-10-13",41.745,42.58,0.76,1987800,{"date":2073,"open":1873,"high":2074,"low":2075,"close":2076,"change":943,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-10-10",43.605,42.12,42.26,-2.87,2694500,{"date":2080,"open":957,"high":2081,"low":986,"close":1873,"change":1192,"percent_change":1545,"volume":2082,"transactions":9,"vwap":1873},"2025-10-09",44.325,2833700,{"date":2084,"open":2085,"high":2086,"low":933,"close":783,"change":2087,"percent_change":1341,"volume":2088,"transactions":9,"vwap":783},"2025-10-08",44.26,44.62,-0.05,2701100,{"date":2090,"open":1787,"high":2091,"low":2092,"close":1816,"change":1444,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1816},"2025-10-07",46.2,44.19,-2.79,2104900,{"date":2096,"open":811,"high":2097,"low":2098,"close":1810,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1810},"2025-10-06",46.426,45.17,-0.54,-1.17,1667700,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":249,"percent_change":1117,"volume":2108,"transactions":9,"vwap":2107},"2025-10-03",46.53,46.8,45.79,46.0099983,1775200,{"date":2110,"open":2111,"high":2112,"low":778,"close":1774,"change":374,"percent_change":737,"volume":2113,"transactions":9,"vwap":1774},"2025-10-02",46.09,46.81,3663100,{"date":2115,"open":2116,"high":2117,"low":2116,"close":2118,"change":2119,"percent_change":1941,"volume":2120,"transactions":9,"vwap":2118},"2025-10-01",45.0099983,46.96,46.22,0.97,3556900,{"date":2122,"open":2123,"high":842,"low":2124,"close":2125,"change":188,"percent_change":584,"volume":2126,"transactions":9,"vwap":2125},"2025-09-30",44.95,44.345,45.25,2284800,{"date":2128,"open":2129,"high":2130,"low":942,"close":791,"change":854,"percent_change":2131,"volume":2132,"transactions":9,"vwap":791},"2025-09-29",45.5,45.535,-0.49,2219500,{"date":2134,"open":2129,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-09-26",45.81,44.59,44.91,0,1908500,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2137,"change":2144,"percent_change":469,"volume":2145,"transactions":9,"vwap":2137},"2025-09-25",46.25,43.17,-0.43,4817900,{"date":2147,"open":808,"high":2148,"low":2149,"close":2150,"change":1673,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-09-24",46.064999,44.618,45.34,-1.67,2994100,{"date":2154,"open":2155,"high":2156,"low":2157,"close":895,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":895},"2025-09-23",46.82,47.33,45.28,-0.5,-1.07,2319300,{"date":2162,"open":2163,"high":2164,"low":2104,"close":777,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":777},"2025-09-22",47.31,47.65,-1.05,-2.2,2484700,{"date":2169,"open":2104,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-09-19",47.95,46.48,47.66,1.67,3.63,2917500,{"date":2177,"open":2178,"high":2142,"low":2179,"close":819,"change":152,"percent_change":1109,"volume":2180,"transactions":9,"vwap":819},"2025-09-18",46.040001,45.64,1561600,{"date":2182,"open":1796,"high":2183,"low":2125,"close":2179,"change":1717,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2179},"2025-09-17",46.31,-0.04,1937200,{"date":2187,"open":2135,"high":2188,"low":810,"close":2189,"change":2144,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-09-16",46.060001,45.66,-0.93,3333000,{"date":2193,"open":1782,"high":2194,"low":2195,"close":2111,"change":994,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2111},"2025-09-15",47.099998,45.93,-0.37,2273700,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-09-12",46.72,47.24,46.080002,46.26,-1.14,-2.41,2283500,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-09-11",47,47.86,46.965,47.4,0.52,1.11,1407100,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2131,"percent_change":1324,"volume":2222,"transactions":9,"vwap":2221},"2025-09-10",47.61,48,46.57,46.88,2068500,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":323,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-09-09",48.54,48.85,47.21,47.37,-3.09,1956500,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-09-08",50.3,51,48.46,48.88,-1.31,-2.61,1887800,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2144,"percent_change":771,"volume":2246,"transactions":9,"vwap":2245},"2025-09-05",50.95,51.37,50.13,50.19,1183700,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2119,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-09-04",49.55,50.76,49.21,50.62,1.95,1181400,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":1167,"percent_change":1373,"volume":2261,"transactions":9,"vwap":2260},"2025-09-03",50.56,50.98,49.615,49.65,1094700,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2151,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-09-02",51.44,51.99,50.0099983,50.46,-3.2,1882000,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":654,"percent_change":281,"volume":2276,"transactions":9,"vwap":2275},"2025-08-29",52.41,52.89,51.8,52.13,1197100,{"date":2278,"open":2279,"high":2280,"low":2265,"close":2281,"change":142,"percent_change":1423,"volume":2282,"transactions":9,"vwap":2281},"2025-08-28",52.35,52.84,52.45,1423700,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2275,"change":122,"percent_change":1232,"volume":2288,"transactions":9,"vwap":2275},"2025-08-27",52.24,52.74,51.82,1609900,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":655,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-08-26",52.83,53.31,51.78,51.88,-1.44,1104300,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":655,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-08-25",53.33,53.53,52.43,52.64,-1.42,1096400,{"date":2306,"open":2307,"high":2300,"low":2307,"close":2308,"change":2309,"percent_change":1942,"volume":2310,"transactions":9,"vwap":2308},"2025-08-22",50.66,53.4,2.76,1938900,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":188,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-08-21",49.75,50.67,49.41,50.64,1.12,1416900,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2087,"percent_change":853,"volume":2325,"transactions":9,"vwap":2324},"2025-08-20",49.93,50.295,49.6,50.080002,1296800,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2244,"change":603,"percent_change":595,"volume":2331,"transactions":9,"vwap":2244},"2025-08-19",50.61,50.96,49.775,1739900,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":1048,"percent_change":302,"volume":2338,"transactions":9,"vwap":2337},"2025-08-18",49.8,50.793,49.5,50.51,2718100,{"date":2340,"open":2336,"high":2341,"low":2342,"close":2334,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2334},"2025-08-15",49.84,48.34,1.39,2.87,2651500,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-08-14",48.71,50.48,47.57,48.41,-1.82,-3.62,5925600,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":21,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-08-13",49.98,50.79,49.33,50.23,2.22,3839700,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":88,"volume":2370,"transactions":9,"vwap":2368},"2025-08-12",48.83,49.37,48.07,49.14,1.6,1700500,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":407,"percent_change":1514,"volume":2377,"transactions":9,"vwap":2376},"2025-08-11",48.44,48.99,47.5,47.54,1895300,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":1192,"volume":2385,"transactions":9,"vwap":2383},"2025-08-08",48.4,48.91,47.97,48.2,-0.31,1235700,{"date":2387,"open":2388,"high":2357,"low":2389,"close":901,"change":896,"percent_change":2006,"volume":2390,"transactions":9,"vwap":901},"2025-08-07",49.12,48.12,1695700,{"date":2392,"open":2393,"high":2244,"low":2394,"close":2395,"change":2396,"percent_change":2005,"volume":2397,"transactions":9,"vwap":2395},"2025-08-06",49.71,49.34,49.35,-0.36,1573800,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2393,"change":1117,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2393},"2025-08-05",50.33,50.71,49.59,-1.11,1190300,{"date":2406,"open":2407,"high":2408,"low":2366,"close":2409,"change":117,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-08-04",49.99,50.4,50.27,2.3,867200,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2368,"change":469,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2368},"2025-08-01",49.74,49.77,48.35,-1.9,2488300,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-07-31",51.31,51.49,49.76,50.09,-2.01,-3.86,1891400,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":1894,"percent_change":706,"volume":2434,"transactions":9,"vwap":2433},"2025-07-30",51.92,52.55,51.575,52.099998,2569600,{"date":2436,"open":2437,"high":2438,"low":2307,"close":2439,"change":188,"percent_change":21,"volume":2440,"transactions":9,"vwap":2439},"2025-07-29",51.25,52.11,51.71,1351800,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":1382,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-07-28",52.81,53.080002,51.12,51.15,-2.96,1605100,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-07-25",52.63,53.105,52,52.71,0.84,1.62,2136600,{"date":2459,"open":2460,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-07-24",52.56,51.41,51.87,0.81,1.59,2006800,{"date":2467,"open":2468,"high":2469,"low":2414,"close":2470,"change":2471,"percent_change":2472,"volume":1718,"transactions":9,"vwap":2470},"2025-07-23",50.099998,51.401,51.060001,1.33,2.67,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":1062,"volume":2480,"transactions":9,"vwap":2478},"2025-07-22",49.26,49.81,48.735,49.73,0.46,1433800,{"date":2482,"open":902,"high":2483,"low":2484,"close":2485,"change":2144,"percent_change":343,"volume":2486,"transactions":9,"vwap":2485},"2025-07-21",50.125,48.94,49.27,1371300,{"date":2488,"open":2423,"high":2489,"low":2490,"close":2491,"change":209,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},"2025-07-18",50,49.15,49.7,0.14,1358500,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-07-17",47.72,49.68,47.6,49.63,1.89,3.96,2629500,{"date":2504,"open":2104,"high":2505,"low":1774,"close":2506,"change":1489,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-07-16",47.79,47.74,2.71,2510600,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2171,"change":1545,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2171},"2025-07-15",48.13,48.24,46.42,-3.03,2062900,{"date":2517,"open":2498,"high":2225,"low":2375,"close":920,"change":2518,"percent_change":1246,"volume":2519,"transactions":9,"vwap":920},"2025-07-14",0.42,1766200,{"date":2521,"open":2375,"high":2219,"low":2522,"close":2523,"change":594,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-07-11",47.36,47.51,-0.59,2893000,{"date":2527,"open":2528,"high":2381,"low":2529,"close":2505,"change":1254,"percent_change":2303,"volume":2530,"transactions":9,"vwap":2505},"2025-07-10",48.57,47.78,1997300,{"date":2532,"open":2533,"high":2226,"low":2534,"close":2535,"change":2492,"percent_change":1453,"volume":2536,"transactions":9,"vwap":2535},"2025-07-09",48.45,47.915,48.48,1475600,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2342,"change":1102,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2342},"2025-07-08",48.67,49.025002,48.080002,-0.98,3542300,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2138,"percent_change":2138,"volume":2550,"transactions":9,"vwap":2549},"2025-07-07",48.76,48.96,47.75,48.82,2876000,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2549,"change":1928,"percent_change":322,"volume":2556,"transactions":9,"vwap":2549},"2025-07-03",49.040001,49.38,48.61,725100,{"date":2558,"open":2559,"high":2560,"low":2342,"close":2561,"change":686,"percent_change":1602,"volume":2562,"transactions":9,"vwap":2561},"2025-07-02",49.060001,49.57,49.049999,1718500,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":2384,"volume":2570,"transactions":9,"vwap":2568},"2025-07-01",48.89,50.278,48.74,49.029999,-0.15,2034200,{"date":2572,"open":2260,"high":2573,"low":2574,"close":2575,"change":249,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-06-30",49.685,48.963,49.18,-0.53,2509900,{"date":2579,"open":2402,"high":2580,"low":2581,"close":2582,"change":812,"percent_change":152,"volume":2583,"transactions":9,"vwap":2582},"2025-06-27",49.9,48.58,49.44,3821600,{"date":2585,"open":2554,"high":910,"low":901,"close":2485,"change":1928,"percent_change":396,"volume":2586,"transactions":9,"vwap":2485},"2025-06-26",2045400,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2336,"change":2049,"percent_change":2352,"volume":2592,"transactions":9,"vwap":2336},"2025-06-25",50.5,50.87,49.105,2655700,{"date":2594,"open":2595,"high":2595,"low":2233,"close":2596,"change":1016,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-06-24",52.98,50.42,-3.3,2504100,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":1176,"percent_change":107,"volume":2605,"transactions":9,"vwap":2604},"2025-06-23",51.73,52.4,51.084999,52.14,1075500,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2438,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2438},"2025-06-20",52.65,52.705,52.02,-0.45,-0.86,985400,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2460,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2460},"2025-06-18",51.97,52.93,51.57,0.8,1.55,1704000,{"date":2623,"open":2624,"high":2625,"low":2601,"close":2626,"change":1293,"percent_change":1702,"volume":2627,"transactions":9,"vwap":2626},"2025-06-17",52.25,52.87,51.76,956900,{"date":2629,"open":2433,"high":2630,"low":2453,"close":2631,"change":82,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2631},"2025-06-16",53.29,52.85,2.6,1943500,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":904,"percent_change":1998,"volume":2640,"transactions":9,"vwap":2639},"2025-06-13",52.61,52.995,51.135,51.51,1969700,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2300,"change":1224,"percent_change":418,"volume":2646,"transactions":9,"vwap":2300},"2025-06-12",53.92,54,53.084999,2444800,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":200,"percent_change":2653,"volume":2269,"transactions":9,"vwap":2652},"2025-06-11",56,56.245,53.89,53.93,-3.42,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":249,"percent_change":396,"volume":2660,"transactions":9,"vwap":2659},"2025-06-10",56.18,57.2,55.76,55.84,2098500,{"date":2662,"open":2663,"high":37,"low":2664,"close":2665,"change":82,"percent_change":1874,"volume":2666,"transactions":9,"vwap":2665},"2025-06-09",55.049999,54.27,56.099998,2308200,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2131,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2672},"2025-06-06",55.37,55.555,54.285,54.76,-0.89,1767400,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":862,"percent_change":613,"volume":2681,"transactions":9,"vwap":2680},"2025-06-05",55.98,56.145,54.79,55.25,1356000,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":2317,"volume":2689,"transactions":9,"vwap":2687},"2025-06-04",55.41,56.15,55.07,55.82,0.62,1910400,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":1349,"volume":2697,"transactions":9,"vwap":2695},"2025-06-03",54.75,55.785,54.7,55.2,0.63,1813500,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2703},"2025-06-02",53.46,54.64,53.185,54.57,0.79,1.47,3551700,{"date":2708,"open":2709,"high":2710,"low":2636,"close":2711,"change":152,"percent_change":137,"volume":2712,"transactions":9,"vwap":2711},"2025-05-30",52.86,54.28,53.78,3575800,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":343,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2718},"2025-05-29",54.5,54.52,52.47,53.43,-1.6,8129800,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":1452,"percent_change":1797,"volume":2727,"transactions":9,"vwap":2726},"2025-05-28",54.040001,54.585,53.885,54.3,1027700,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":428,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2733},"2025-05-27",54.029999,54.65,53.545,54.18,1.8,1914100,{"date":2737,"open":2639,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":987,"volume":2742,"transactions":9,"vwap":2740},"2025-05-23",53.82,51.16,53.22,-1.83,2801900,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2663,"change":1602,"percent_change":209,"volume":2748,"transactions":9,"vwap":2663},"2025-05-22",54.89,55.65,54.6,1406900,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2754},"2025-05-21",55.83,56.76,55,55.0099983,-1.43,-2.53,1281700,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":20,"percent_change":1954,"volume":2764,"transactions":9,"vwap":2763},"2025-05-20",56.13,57.39,55.755,56.44,1658000,{"date":2766,"open":2767,"high":2768,"low":2692,"close":2769,"change":281,"percent_change":73,"volume":2770,"transactions":9,"vwap":2769},"2025-05-19",56.57,56.78,56.080002,2919200,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":844,"percent_change":1665,"volume":2777,"transactions":9,"vwap":2776},"2025-05-16",58,58.3,56.28,56.69,2428100,{"date":2779,"open":2780,"high":176,"low":2781,"close":2782,"change":1076,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2782},"2025-05-15",59.040001,56.58,57.7,5.89,5924000,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":624,"percent_change":2070,"volume":2791,"transactions":9,"vwap":2790},"2025-05-14",54.19,55.19,53.25,54.49,3956700,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2619,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2797},"2025-05-13",53.99,54.78,53.12,54.080002,1.5,2121400,{"date":2801,"open":2802,"high":2803,"low":2286,"close":2804,"change":2805,"percent_change":1763,"volume":2806,"transactions":9,"vwap":2804},"2025-05-12",54.51,55.32,53.28,0.69,2706200,{"date":2808,"open":2809,"high":2443,"low":2810,"close":2811,"change":1452,"percent_change":1422,"volume":2812,"transactions":9,"vwap":2811},"2025-05-09",52.36,51.52,52.59,1687800,{"date":2814,"open":2811,"high":2815,"low":2816,"close":2717,"change":2688,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2717},"2025-05-08",53.35,52.037998,1.2,1659500,{"date":2820,"open":2821,"high":2431,"low":2252,"close":2822,"change":737,"percent_change":210,"volume":2823,"transactions":9,"vwap":2822},"2025-05-07",51.75,51.85,1473700,{"date":2825,"open":2826,"high":2286,"low":2827,"close":2828,"change":1843,"percent_change":754,"volume":2829,"transactions":9,"vwap":2828},"2025-05-06",52.07,51.626,51.74,677700,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":1805,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2835},"2025-05-05",52.049999,52.933,51.515,52.53,2.08,1071600,{"date":2839,"open":2840,"high":2602,"low":2841,"close":2842,"change":2843,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2842},"2025-05-02",51.53,51.07,51.46,0.94,1.86,1130800,{"date":2847,"open":2848,"high":2849,"low":2245,"close":2850,"change":2851,"percent_change":634,"volume":2852,"transactions":9,"vwap":2850},"2025-05-01",51.5,51.67,50.52,-0.91,1404800,{"date":2854,"open":2245,"high":2848,"low":2580,"close":2855,"change":1131,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2855},"2025-04-30",51.43,0.98,1802200,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":2611,"percent_change":837,"volume":2864,"transactions":9,"vwap":2863},"2025-04-29",51.59,51.9,50.715,50.93,1290800,{"date":2866,"open":2867,"high":2868,"low":2337,"close":2869,"change":2870,"percent_change":1522,"volume":2871,"transactions":9,"vwap":2869},"2025-04-28",50.84,51.61,51.38,0.7,1219700,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":2479,"percent_change":676,"volume":2878,"transactions":9,"vwap":2877},"2025-04-25",50.21,50.85,50.014999,50.68,1522400,{"date":2880,"open":2881,"high":2234,"low":2882,"close":2883,"change":573,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2883},"2025-04-24",49.13,48.81,50.22,2.59,1940700,{"date":2887,"open":2888,"high":2408,"low":2889,"close":2890,"change":1812,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2890},"2025-04-23",49.94,48.32,48.95,1.72,2096100,{"date":180,"open":2894,"high":2512,"low":2104,"close":2389,"change":1062,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2389},47.19,1.97,1047800]