[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ONON":3,"homepage-market-summary":30,"stock-historical-ONON":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"ONON","2026-10-07",{"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},"On Holding AG","NYSE",null,"Common Stock","Founded in Switzerland in 2010, sportswear firm On Holding generates more than 90% of its sales from athletic shoes. The brand is best known for its running shoes and its distinctive CloudTec soles. On also produces athletic apparel (6% of 2025 sales) and accessories (1%). The firm's merchandise is available in more than 80 countries and is sold through both wholesale (58% of sales) and company-owned channels (42%). In 2025, On generated 58% of its sales in North America, 25% in Europe, the Middle East, and Africa, and 17% in the Asia-Pacific region.","1,230",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},33.22,32.85,33.31,32.565,33.13,0.09,0.27,8198954.266334,77075,32.9961,51.080002,26.365,6875660.884385263,27.7,1271,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":13,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":13,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":13,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":13,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":13,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":13,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":13,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":13},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":13},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},61.288,6501105,2372903481.980701,-26.23,"2025-04-25",[183,184,194,204,215,226,236,247,258,269,280,291,302,312,323,333,344,355,364,375,385,396,407,417,425,432,442,451,459,470,481,491,500,509,520,530,540,551,561,571,581,591,602,612,623,632,642,653,663,672,683,694,704,715,725,735,744,755,763,771,777,784,793,801,809,816,822,829,838,846,853,861,869,877,885,894,901,910,916,925,933,939,946,952,960,969,977,985,991,999,1007,1015,1021,1030,1039,1048,1055,1060,1067,1076,1083,1092,1100,1106,1115,1123,1129,1137,1145,1152,1160,1169,1174,1180,1187,1193,1198,1204,1209,1214,1221,1228,1234,1241,1250,1256,1264,1271,1279,1287,1294,1302,1311,1317,1324,1332,1341,1348,1355,1362,1368,1375,1384,1391,1395,1404,1411,1418,1425,1434,1441,1448,1457,1465,1474,1483,1491,1499,1508,1517,1525,1534,1542,1551,1560,1566,1574,1582,1590,1599,1606,1614,1622,1629,1637,1645,1650,1658,1666,1672,1681,1688,1695,1703,1709,1715,1722,1729,1738,1745,1751,1758,1766,1772,1778,1785,1791,1796,1801,1807,1814,1820,1828,1836,1842,1849,1857,1866,1871,1878,1885,1891,1898,1903,1911,1920,1928,1937,1945,1951,1958,1966,1973,1981,1986,1993,2000,2006,2014,2021,2028,2033,2038,2043,2050,2057,2063,2071,2079,2086,2093,2100,2108,2115,2120,2125,2131,2138,2144,2151,2158,2165,2172,2180,2186,2193,2201,2208,2214,2221,2227,2233,2239,2246,2254,2258,2264,2268,2273,2279,2285,2293,2301,2307,2312,2317,2324,2332,2338,2344,2350,2354,2361,2367,2373,2379,2384,2389,2396,2402,2411,2419,2424,2428,2434,2439,2444,2450,2455,2463,2470,2477,2486,2494,2503,2510,2518,2526,2533,2541,2549,2556,2563,2571,2577,2585,2594,2601,2607,2615,2623,2630,2637,2644,2653,2660,2667,2674,2682,2689,2696,2702,2710,2716,2723,2730,2737,2743,2750,2757,2764,2771,2779,2785,2793,2800,2808,2814,2821,2829,2835,2843,2849,2858,2867,2873,2882,2887,2892,2898,2904,2910,2916,2921,2927],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",31.98,33.17,31.7,1.25,3.92,11155365.340994,99116,32.8174,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":111,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",30.925,31.91,30.82,31.88,3.34,10726545.589675,91897,31.6123,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",30.25,30.98,29.68,30.85,0.65,2.15,12836334.128876,94572,30.5643,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",29.94,30.35,29.56,30.2,0.59,1.99,11815782.111503,92857,30.0753,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",29.75,29.165,29.61,0.06,0.2,9019733.403579,70597,29.5041,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",30.04,30.2576,29.5,29.55,-0.45,-1.5,8455885.740428,76122,29.6957,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",29.66,30.24,29.28,30,0.04,0.13,7459111.855208,67528,29.8384,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",30.695,31,29.745,29.96,-0.5,-1.64,12744849.24729,98814,30.1397,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",30.155,30.75,29.7014,30.46,0.3,0.99,10999442.255846,87857,30.1892,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",29.99,30.77,29.505,30.16,0.77,2.62,17752397.457997,137109,30.1977,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-22",30.4,31.16,29.37,29.39,2.07,7.58,43259783.942941,248265,30.1643,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":231,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",27.63,27.86,26.91,27.32,0.22,13966763.07879,103401,27.3671,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-18",28.355,28.38,27.02,27.26,-0.07,-0.26,21207824.892937,141049,27.5121,{"date":324,"open":325,"high":326,"low":26,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-17",27.6,27.68,27.33,0.18,0.66,10205777.34642,77468,26.9299,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-16",27,27.78,26.88,27.15,0.39,1.46,8003350.419413,63762,27.3449,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-15",27.3,27.42,26.62,26.76,-0.71,-2.58,8206530.109208,71293,26.8535,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":231,"percent_change":308,"volume":361,"transactions":362,"vwap":363},"2026-09-14",27.48,27.74,27.2475,27.47,6484698.487126,54036,27.4402,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-11",27.43,27.9699,27.2,27.41,0.56,2.09,7687283.151457,68299,27.5235,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":253,"volume":382,"transactions":383,"vwap":384},"2026-09-10",26.75,27.145,26.6,26.85,0.01,8666539.580226,79801,26.8222,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-09",26.89,27.88,26.82,26.84,-0.43,-1.58,9153680.056701,71297,27.0858,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-08",28,28.1399,27.1,27.27,-0.72,-2.57,9886383.656928,78977,27.3096,{"date":408,"open":409,"high":410,"low":409,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-04",27.8,28.3577,27.99,-0.37,-1.3,7244249.335346,55845,28.0673,{"date":418,"open":411,"high":315,"low":419,"close":420,"change":370,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-03",27.652,28.36,2.01,4673758.423899,42359,28.104,{"date":426,"open":326,"high":411,"low":427,"close":409,"change":71,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-02",27.56,0.25,5810084.689275,53721,27.7813,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":95,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-01",28.2,28.27,27.71,27.73,-2.7,5775326.454092,54822,27.9197,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":150,"percent_change":448,"volume":449,"transactions":362,"vwap":450},"2026-08-31",28.81,28.83,28.205,28.5,-1.21,6697966.581039,28.556,{"date":452,"open":453,"high":240,"low":454,"close":454,"change":455,"percent_change":150,"volume":456,"transactions":457,"vwap":458},"2026-08-28",29.21,28.85,-0.1,4991095.41931,46248,29.0073,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-27",29.42,29.665,28.82,28.95,-0.28,-0.96,6075766.381879,51531,29.0855,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-26",29.01,29.4,28.65,29.23,0.4,1.39,7256716.28703,60625,29.1695,{"date":482,"open":483,"high":484,"low":485,"close":445,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-25",28.88,29.08,28.55,-0.68,-2.3,10023573.001804,80300,28.862,{"date":492,"open":252,"high":206,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-24",29.26,29.51,-0.51,-1.7,7227029.353599,65452,29.5139,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":476,"volume":506,"transactions":507,"vwap":508},"2026-08-21",30.36,29.91,30.02,0.12,5236157.554341,51022,30.1042,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-20",31.01,31.0387,29.6312,29.9,-1.36,-4.35,9874781.367223,82283,30.0405,{"date":521,"open":522,"high":523,"low":207,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-19",31.42,31.676,31.26,0.23,0.74,6821646.08446,59539,31.2648,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":465,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-18",31.4,31.62,30.84,31.03,-0.89,9625770.808325,72603,31.1591,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-17",32.8,32.9269,31.08,31.31,-0.91,-2.82,10051984.877241,76052,31.5444,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":222,"volume":558,"transactions":559,"vwap":560},"2026-08-14",31.5,32.75,31.27,32.22,0.63,9043467.195197,90849,32.2045,{"date":562,"open":563,"high":564,"low":565,"close":564,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-13",31.46,31.59,30.45,0.58,1.87,13045024.305896,99492,31.0391,{"date":572,"open":573,"high":574,"low":575,"close":511,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-12",31.865,32.01,30.6101,0.1,0.32,16950021.828156,134762,31.0912,{"date":582,"open":564,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-11",31.75,30.1122,30.91,-7.87,-20.29,43664188.11927,336053,31.04,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-10",38.34,39.05,37.6,38.78,1.23,3.28,9332506.1837,92647,38.5443,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":370,"volume":609,"transactions":610,"vwap":611},"2026-08-07",38,38.04,37.16,37.55,0.21,5063640.961683,55893,37.6369,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-06",38.02,38.325,37.12,37.34,-0.85,-2.23,3595428.941991,41373,37.5162,{"date":624,"open":604,"high":625,"low":626,"close":627,"change":566,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-05",38.7199,37.665,38.19,1.54,3347929.829707,41203,38.1276,{"date":633,"open":634,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-04",38.5,37.58,37.61,-0.34,-0.9,3638119.051133,41966,37.8332,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-03",37.76,38.35,37.42,37.95,1.71,4.72,4926666.703364,51960,37.9367,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-31",37.1,36.22,36.24,-0.86,-2.32,3110839.904977,38702,36.5244,{"date":664,"open":646,"high":665,"low":666,"close":655,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-30",37.5,36.51,-0.81,-2.14,4182269.261023,40922,36.9731,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-29",37.41,38.765,37.13,37.91,0.02,0.05,3400922.776148,40547,37.9769,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-28",37.78,38.37,37.3,37.89,0.83,2.24,3375689.275139,36616,37.9423,{"date":695,"open":696,"high":697,"low":696,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-27",36.67,37.69,37.06,1.24,3.46,5363305.284042,58339,37.2586,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-24",34.86,36.13,34.61,35.82,0.98,2.81,6972767.001755,61208,35.4533,{"date":716,"open":717,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-23",36.44,34.695,34.84,-1.81,-4.94,5152282.860735,55680,35.1495,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":392,"volume":732,"transactions":733,"vwap":734},"2026-07-22",37.46,37.48,36.08,36.65,-0.59,4208509.599876,44315,36.6559,{"date":736,"open":635,"high":647,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-21",36.95,37.24,-0.41,-1.09,2399888.114759,26989,37.2386,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-20",37.02,37.85,36.62,37.65,0.45,1.21,3751092.04341,37939,37.5063,{"date":756,"open":757,"high":645,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-17",37.68,37.049999,37.2,-1,-2.62,3144700,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":526,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-16",37.86,38.85,36.78,38.2,1.98,2853800,{"date":772,"open":644,"high":773,"low":774,"close":727,"change":465,"percent_change":775,"volume":776,"transactions":9,"vwap":727},"2026-07-15",38.43,37.4,-0.74,3130300,{"date":778,"open":665,"high":779,"low":665,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-14",38.46,37.74,-0.18,-0.47,2709000,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-13",38.83,39.23,37.675,37.92,-0.62,-1.61,3406800,{"date":794,"open":795,"high":796,"low":696,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-10",37.43,38.82,38.54,1.77,4.81,5753100,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":339,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-07-09",35.89,37.36,35.67,36.77,1.07,3442400,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":157,"percent_change":52,"volume":815,"transactions":9,"vwap":814},"2026-07-08",36.049999,36.55,35.28,36.38,3392200,{"date":817,"open":818,"high":819,"low":820,"close":748,"change":162,"percent_change":486,"volume":821,"transactions":9,"vwap":748},"2026-07-07",36.96,37.14,35.88,4192000,{"date":823,"open":737,"high":824,"low":825,"close":826,"change":253,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-07-06",37.45,36.12,36.87,0.11,4225900,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-02",36.5,37.25,35.86,36.83,1.27,3.57,4167900,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":476,"volume":845,"transactions":9,"vwap":843},"2026-07-01",35.58,36.49,35.27,35.56,0.14,5581900,{"date":847,"open":848,"high":803,"low":849,"close":850,"change":851,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-30",35.38,34.67,35.42,0,6535600,{"date":854,"open":855,"high":856,"low":857,"close":850,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":850},"2026-06-29",36.89,37.335,35.36,-1.65,-4.45,4297100,{"date":862,"open":863,"high":824,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-26",36.31,35.68,37.07,0.49,1.34,5361500,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":637,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-25",37.72,38.36,36.41,36.58,-0.92,5117000,{"date":878,"open":879,"high":880,"low":881,"close":880,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":880},"2026-06-24",35.63,36.92,35.22,1.78,5.07,8130300,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-23",35.79,36.099998,35.09,35.14,-1.07,-2.95,4848000,{"date":895,"open":896,"high":896,"low":879,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-22",38.68,36.21,-2.67,-6.87,8331900,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-18",38.11,39.2,37.99,38.88,1.16,3.08,4097000,{"date":911,"open":912,"high":913,"low":914,"close":871,"change":637,"percent_change":536,"volume":915,"transactions":9,"vwap":871},"2026-06-17",38.17,39.149,37.57,6566400,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-16",38.65,39.29,37.935,38.060001,-0.63,-1.63,4528000,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":827,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-15",39.6,39.745,38.14,38.69,0.29,3333600,{"date":934,"open":935,"high":928,"low":936,"close":937,"change":922,"percent_change":791,"volume":938,"transactions":9,"vwap":937},"2026-06-12",39.5,38.475,38.58,3831400,{"date":940,"open":941,"high":942,"low":941,"close":943,"change":751,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-06-11",37.32,39.22,39.21,3.18,4668700,{"date":947,"open":948,"high":949,"low":804,"close":604,"change":162,"percent_change":950,"volume":951,"transactions":9,"vwap":604},"2026-06-10",37.75,38.49,-0.65,3396700,{"date":953,"open":727,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-09",38.92,37.29,38.25,1.14,3.07,4432100,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-08",36.43,37.21,35.78,37.11,0.03,0.08,4092700,{"date":970,"open":759,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-05",37.63,36.66,37.080002,-0.39,-1.04,4174700,{"date":978,"open":979,"high":980,"low":758,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-04",37.79,37.9,37.47,-0.05,-0.13,5237000,{"date":986,"open":604,"high":604,"low":806,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-03",37.52,-0.8,-2.09,3919100,{"date":992,"open":993,"high":994,"low":921,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-02",39.24,39.25,38.32,-1.31,-3.31,5762200,{"date":1000,"open":1001,"high":1002,"low":927,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-01",40.67,41.41,39.63,-1.19,-2.92,7407200,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":807,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-29",39.75,41.00099945,39.61,40.82,2.69,4800200,{"date":1016,"open":1017,"high":1018,"low":937,"close":1009,"change":254,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1009},"2026-05-28",39.19,40.07,0.33,5068600,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-27",41.12,41.28,39.59,39.62,-0.7,-1.74,5752500,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-26",40.029999,40.455,39.435,40.32,0.51,1.28,5542800,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-22",39.4,40.155,39.26,39.81,0.62,1.58,5115600,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1017,"change":867,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1017},"2026-05-21",37.575,39.255,37.0099983,3.54,8111600,{"date":1056,"open":738,"high":647,"low":1057,"close":747,"change":1036,"percent_change":1058,"volume":1059,"transactions":9,"vwap":747},"2026-05-20",36.14,1.37,7013200,{"date":1061,"open":912,"high":1062,"low":1063,"close":617,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":617},"2026-05-19",38.3,37.040001,-0.76,-1.99,5243500,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-18",36.9,38.27,36.855,38.099998,0.84,2.25,6475500,{"date":1077,"open":1078,"high":749,"low":1079,"close":1080,"change":1081,"percent_change":957,"volume":1082,"transactions":9,"vwap":1080},"2026-05-15",37,35.96,37.26,0.42,8409500,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-14",35.39,36.975,35.31,36.84,1.45,4.1,9861500,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1085,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1085},"2026-05-13",33.78,35.94,33.56,1.56,4.61,15484900,{"date":1101,"open":1102,"high":1103,"low":533,"close":1104,"change":45,"percent_change":790,"volume":1105,"transactions":9,"vwap":1104},"2026-05-12",32.115,34.23,33.83,16628400,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-11",35.0099983,35.34,33.57,34.040001,-1.2,-3.41,11180800,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":739,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-05-08",35.65,35.75,34.82,35.24,-1.15,6087100,{"date":1124,"open":1125,"high":1126,"low":848,"close":1117,"change":739,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1117},"2026-05-07",36,36.73,-1.14,6811000,{"date":1130,"open":879,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-06",36.07,35.080002,36.060001,1.47,4.25,6277900,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":275,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-05-05",34.57,34.85,33.81,34.59,0.87,4895800,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":162,"percent_change":402,"volume":1151,"transactions":9,"vwap":1150},"2026-05-04",34.42,35.21,34.17,34.29,4787800,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":891,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-05-01",35.91,36.26,34.33,34.54,-3,7188300,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-30",35.33,35.98,34.88,35.61,0.28,0.79,3482700,{"date":1170,"open":1085,"high":1171,"low":1172,"close":1162,"change":455,"percent_change":465,"volume":1173,"transactions":9,"vwap":1162},"2026-04-29",35.49,34.882,3184800,{"date":1175,"open":964,"high":1176,"low":1108,"close":1177,"change":264,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-28",36.23,35.43,-1.39,4353100,{"date":1181,"open":1182,"high":1183,"low":857,"close":1184,"change":116,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-27",35.92,36.25,35.93,-0.88,3136900,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1183,"change":966,"percent_change":967,"volume":1192,"transactions":9,"vwap":1183},"2026-04-24",35.885,36.3,35.099998,4441100,{"date":1194,"open":1069,"high":1069,"low":1195,"close":656,"change":1196,"percent_change":975,"volume":1197,"transactions":9,"vwap":656},"2026-04-23",35.6,-0.38,3987400,{"date":1199,"open":826,"high":1200,"low":1201,"close":1202,"change":983,"percent_change":150,"volume":1203,"transactions":9,"vwap":1202},"2026-04-22",37.18,35.87,36.6,4630700,{"date":1205,"open":617,"high":688,"low":717,"close":1126,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1126},"2026-04-21",-0.52,-1.4,3116100,{"date":1210,"open":1211,"high":646,"low":820,"close":832,"change":275,"percent_change":1212,"volume":1213,"transactions":9,"vwap":832},"2026-04-20",36.48,0.81,4162800,{"date":1215,"open":1216,"high":1217,"low":1216,"close":737,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":737},"2026-04-17",36.695,37.77,1.53,4.32,5796100,{"date":1222,"open":1223,"high":1224,"low":1085,"close":850,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":850},"2026-04-16",36.2,36.57,-0.01,-0.03,4158200,{"date":1229,"open":1095,"high":656,"low":1230,"close":1177,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1177},"2026-04-15",35.41,-0.15,-0.42,5666700,{"date":1235,"open":1236,"high":1237,"low":1238,"close":840,"change":477,"percent_change":1239,"volume":1240,"transactions":9,"vwap":840},"2026-04-14",34.39,35.85,34.335,4.07,7918900,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-13",33.33,34.48,33.15,34.19,0.64,1.91,4803400,{"date":1251,"open":1236,"high":1252,"low":1253,"close":1254,"change":536,"percent_change":351,"volume":1255,"transactions":9,"vwap":1254},"2026-04-10",34.6,33.0099983,33.55,5941200,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":557,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-04-09",33.6,34.53,33.2,34.44,1.86,5350900,{"date":1265,"open":1252,"high":1266,"low":1267,"close":1141,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1141},"2026-04-08",35.59,33.53,1.6,4.97,8573800,{"date":1272,"open":17,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-07",33.44,31.76,32.21,-1.46,-4.34,15912900,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1247,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-04-06",32.95,33.97,32.81,33.67,1.94,4467600,{"date":1288,"open":1289,"high":1259,"low":1290,"close":1291,"change":1028,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-04-02",33.975,32.825,33.029999,-5,8097000,{"date":1295,"open":1296,"high":1132,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-01",33.51,33.5,34.77,0.75,2.2,7653900,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-31",32.48,34.24,32.28,34.02,2.14,6.71,9966500,{"date":1312,"open":1313,"high":1314,"low":583,"close":199,"change":495,"percent_change":1315,"volume":1316,"transactions":9,"vwap":199},"2026-03-30",32.53,33.14,-1.57,7288500,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1166,"percent_change":1143,"volume":1323,"transactions":9,"vwap":1322},"2026-03-27",32,32.99,31.41,32.39,12057100,{"date":1325,"open":1119,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-26",34.95,32.049999,32.11,-3.05,-8.67,16826500,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-25",36.97,37.49,34.7,35.16,-4.43,-11.19,24887800,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1025,"change":1346,"percent_change":486,"volume":1347,"transactions":9,"vwap":1025},"2026-03-24",39.44,40.11,39.16,-0.27,4382200,{"date":1349,"open":872,"high":1350,"low":1351,"close":1352,"change":1300,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-23",40.52,38.21,39.86,5.84,6303600,{"date":1356,"open":1357,"high":1358,"low":687,"close":1359,"change":448,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-20",38.7,38.87,37.66,-3.11,4641400,{"date":1363,"open":949,"high":1364,"low":1365,"close":1358,"change":781,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1358},"2026-03-19",39.02,38.07,-0.46,3874300,{"date":1369,"open":1343,"high":1370,"low":1371,"close":1372,"change":775,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-18",40.34,38.91,39.049999,-1.86,3158600,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-17",39.67,40.56,39.65,39.79,0.54,1.38,4081900,{"date":1385,"open":1072,"high":1386,"low":1387,"close":994,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":994},"2026-03-16",39.38,37.93,1.26,3.32,6007000,{"date":1392,"open":1072,"high":1393,"low":971,"close":905,"change":966,"percent_change":967,"volume":1394,"transactions":9,"vwap":905},"2026-03-13",38.345,5035400,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-12",39.11,40.040001,37.81,37.96,-1.48,-3.75,8489900,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1343,"change":392,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1343},"2026-03-11",41.25,41.48,39.099998,-3.85,7467500,{"date":1412,"open":1406,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":974,"volume":1417,"transactions":9,"vwap":1415},"2026-03-10",41.72,40.44,41.02,-0.16,4075300,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":465,"percent_change":486,"volume":1424,"transactions":9,"vwap":1423},"2026-03-09",40.55,41.395,39.060001,41.18,9244000,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-06",42.4,43.25,41.39,41.46,-1.91,-4.4,5490400,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":844,"percent_change":577,"volume":1440,"transactions":9,"vwap":1439},"2026-03-05",43.23,44.12,42.28,43.37,5590300,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1436,"change":486,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1436},"2026-03-04",43.22,43.44,41.78,-1.55,8338200,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-03",41.040001,44.049999,40.099998,43.91,-2.85,-6.09,19386500,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1166,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-03-02",44.91,47.26,44.522,46.76,0.6,9162000,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-27",46.8,47.060001,45.81,46.48,-1.12,-2.35,3736200,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-02-26",47.21,48.080002,46.54,47.6,0.95,2.04,4070500,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":101,"volume":1490,"transactions":9,"vwap":1488},"2026-02-25",46.9,47.2,46.13,46.65,-0.14,3642600,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":950,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-02-24",47.42,47.435,46.25,46.79,-1.37,3322100,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-23",48.18,48.967,46.53,47.44,-1.98,-4.01,6451000,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-20",47.8,50.3,47.74,49.42,1.4,2.92,5434900,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":340,"volume":1524,"transactions":9,"vwap":1522},"2026-02-19",47.099998,48.31,46.71,48.02,0.69,3126400,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-18",46.61,47.93,46.475,47.33,0.67,1.44,2790200,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1058,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-02-17",45.31,46.671,45.21,46.66,3.02,3920400,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-13",44.7,45.49,44.395,45.29,1.02,2.3,3155000,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-12",45.6,46.34,43.83,44.27,-1.02,-2.25,3613100,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1547,"change":1225,"percent_change":145,"volume":1565,"transactions":9,"vwap":1547},"2026-02-11",45.64,46.135,45.080002,5193200,{"date":1567,"open":1568,"high":1554,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-10",44.88,44.251,45.3,0.96,2.17,3366400,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1143,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-02-09",43.54,45.049999,43.5,44.34,2,3902400,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1037,"volume":1589,"transactions":9,"vwap":1587},"2026-02-06",43.29,43.855,42.44,43.47,0.55,4541900,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-05",43.59,44,42.275,42.92,-0.95,-2.17,4604100,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":319,"percent_change":731,"volume":1605,"transactions":9,"vwap":1604},"2026-02-04",44.15,45.47,43.33,43.87,4543400,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":720,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-02-03",45.63,46.14,42.99,44.13,-3.94,10001300,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1523,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-02-02",45,46.17,44.97,45.94,1.52,5781300,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":525,"percent_change":1036,"volume":1628,"transactions":9,"vwap":1627},"2026-01-30",45.79,46.0099983,44.66,45.25,5922500,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1632,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1632},"2026-01-29",44.51,45.02,44.07,0.16,0.36,6441500,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":52,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2026-01-28",45.95,46.060001,44.099998,44.86,-1.45,4592400,{"date":1646,"open":1527,"high":1527,"low":1647,"close":1647,"change":1596,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-01-27",45.52,-2.04,3792400,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1036,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2026-01-26",45.84,46.63,45.72,46.47,1.11,3416400,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":52,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2026-01-23",46.86,47,45.415,45.96,-1.42,2775200,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1670,"change":577,"percent_change":1523,"volume":1671,"transactions":9,"vwap":1670},"2026-01-22",46.19,47.3,46.62,2792700,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-21",45.745,47.037998,45.34,46.3,2.18,4.94,6741800,{"date":1682,"open":1683,"high":1684,"low":1641,"close":1437,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1437},"2026-01-20",45.07,46.15,-0.93,-2.06,6317600,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1577,"change":1596,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1577},"2026-01-16",45.9,46.21,44.99,-2.07,4472200,{"date":1696,"open":1697,"high":1495,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-15",44.61,44.215,46,0.93,2.06,7383000,{"date":1704,"open":1669,"high":1669,"low":1705,"close":1683,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1683},"2026-01-14",44.85,-2.19,-4.63,7684000,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1460,"change":858,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1460},"2026-01-13",48.81,47.12,-3.37,5892400,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":45,"percent_change":391,"volume":1721,"transactions":9,"vwap":1720},"2026-01-12",48.59,50.29,47.87,48.91,4666500,{"date":1723,"open":1724,"high":25,"low":1725,"close":1726,"change":136,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2026-01-09",49.58,48.532,49.12,-2.98,6449700,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-08",48.27,51.060001,48.25,50.63,1.97,4.05,4091200,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1196,"percent_change":95,"volume":1744,"transactions":9,"vwap":1743},"2026-01-07",48.88,49.77,48.416,48.66,4369200,{"date":1746,"open":1747,"high":1748,"low":1477,"close":1749,"change":253,"percent_change":967,"volume":1750,"transactions":9,"vwap":1749},"2026-01-06",49,50.165,49.040001,5714900,{"date":1752,"open":1753,"high":1754,"low":1493,"close":1747,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1747},"2026-01-05",47.5,49.69,2.05,4.37,5743200,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":72,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2026-01-02",46.84,47.61,46.67,46.95,1.01,3310700,{"date":1767,"open":1669,"high":1768,"low":1769,"close":1470,"change":1770,"percent_change":1648,"volume":1771,"transactions":9,"vwap":1470},"2025-12-31",47.429,46.23,-0.97,3040800,{"date":1773,"open":1493,"high":1774,"low":1775,"close":1776,"change":1225,"percent_change":145,"volume":1777,"transactions":9,"vwap":1776},"2025-12-30",48.195,47.355,47.45,5143400,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1782,"change":1783,"percent_change":1089,"volume":1784,"transactions":9,"vwap":1782},"2025-12-29",46.28,47.91,47.46,0.68,3984200,{"date":1786,"open":1521,"high":1787,"low":1788,"close":1789,"change":931,"percent_change":1045,"volume":1790,"transactions":9,"vwap":1789},"2025-12-26",46.96,46.16,46.78,3041600,{"date":1792,"open":1510,"high":1510,"low":1793,"close":1794,"change":1207,"percent_change":1005,"volume":1795,"transactions":9,"vwap":1794},"2025-12-24",46.4,46.49,2113200,{"date":1797,"open":1522,"high":1501,"low":1798,"close":1799,"change":162,"percent_change":1206,"volume":1800,"transactions":9,"vwap":1799},"2025-12-23",47.515,47.89,3107000,{"date":1802,"open":1803,"high":1747,"low":1804,"close":1805,"change":391,"percent_change":536,"volume":1806,"transactions":9,"vwap":1805},"2025-12-22",48.94,47.84,48.14,3916300,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":827,"percent_change":525,"volume":1813,"transactions":9,"vwap":1812},"2025-12-19",48,48.9,47.67,48.57,5610600,{"date":1815,"open":1816,"high":1817,"low":1731,"close":1818,"change":1635,"percent_change":1299,"volume":1819,"transactions":9,"vwap":1818},"2025-12-18",48.51,49.78,48.46,4135600,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":974,"volume":1827,"transactions":9,"vwap":1825},"2025-12-17",48.21,48.615,47.73,48.099998,-0.19,3374900,{"date":1829,"open":1809,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-16",49.54,47.94,48.29,0.5,1.05,4705600,{"date":1837,"open":1838,"high":1810,"low":1839,"close":1840,"change":1770,"percent_change":1065,"volume":1841,"transactions":9,"vwap":1840},"2025-12-15",48.83,47.23,47.79,5054600,{"date":1843,"open":1844,"high":1845,"low":1812,"close":1846,"change":775,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-12-12",49.48,50.02,48.76,-1.49,3672100,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1268,"volume":1856,"transactions":9,"vwap":1854},"2025-12-11",48.2,49.575,47.801,49.5,0.78,5540300,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-12-10",47.7,49.52,47.595,48.72,1.41,2.98,6914600,{"date":1867,"open":1519,"high":1868,"low":1478,"close":1869,"change":931,"percent_change":1045,"volume":1870,"transactions":9,"vwap":1869},"2025-12-09",47.75,47.31,2880200,{"date":1872,"open":1804,"high":1873,"low":1874,"close":1875,"change":1471,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-12-08",47.899,45.83,47.02,-2.33,5629500,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1805,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1805},"2025-12-05",46.57,48.16,1.63,3.5,5855100,{"date":1886,"open":1887,"high":1719,"low":1677,"close":1888,"change":1889,"percent_change":1004,"volume":1890,"transactions":9,"vwap":1888},"2025-12-04",47.28,46.51,-0.56,3588700,{"date":1892,"open":1676,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1135,"volume":1897,"transactions":9,"vwap":1895},"2025-12-03",47.58,45.15,47.07,1.92,6646800,{"date":1899,"open":1616,"high":1900,"low":1901,"close":1894,"change":72,"percent_change":1834,"volume":1902,"transactions":9,"vwap":1894},"2025-12-02",46.049999,44.87,5838100,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1523,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-12-01",43.52,45.38,43.17,44.68,1.57,9109500,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-11-28",43.34,44.24,43.28,43.99,0.8,1.85,3016900,{"date":1921,"open":1922,"high":1444,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-11-26",41.97,41.51,43.19,1.43,3.42,4833600,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-11-25",40.75,42.85,40.26,41.76,0.97,2.38,6251700,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1004,"volume":1944,"transactions":9,"vwap":1942},"2025-11-24",41.049999,41.6,40.63,40.79,-0.49,5129900,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1024,"change":1489,"percent_change":637,"volume":1950,"transactions":9,"vwap":1024},"2025-11-21",41.57,42.07,40.45,6728200,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":80,"percent_change":1277,"volume":1957,"transactions":9,"vwap":1956},"2025-11-20",42.97,43.568,41.33,41.42,8101400,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1247,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-11-19",42.72,43.46,42.18,43.3,1.5,5979900,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1388,"percent_change":87,"volume":1972,"transactions":9,"vwap":1971},"2025-11-18",41.68,42.705,41.235,42.66,6769600,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":760,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-11-17",42,42.895,41.080002,41.4,-2.36,7372700,{"date":1982,"open":1427,"high":1983,"low":1984,"close":1427,"change":851,"percent_change":851,"volume":1985,"transactions":9,"vwap":1427},"2025-11-14",44.14,42.0099983,13488300,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1427,"change":1991,"percent_change":1308,"volume":1992,"transactions":9,"vwap":1427},"2025-11-13",42.29,44.73,41.455,0.89,19693200,{"date":1994,"open":1995,"high":1901,"low":1996,"close":1923,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1923},"2025-11-12",43.84,41.0099983,6.33,17.99,48483000,{"date":2001,"open":709,"high":2002,"low":2003,"close":2004,"change":308,"percent_change":557,"volume":2005,"transactions":9,"vwap":2004},"2025-11-11",35.97,34.865,35.18,12342600,{"date":2007,"open":2008,"high":803,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-11-10",35.81,34.405,34.96,-0.04,-0.11,10173300,{"date":2015,"open":2016,"high":1184,"low":2017,"close":2018,"change":495,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-11-07",35.12,34.38,35,-1.44,9751400,{"date":2022,"open":805,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":392,"volume":2027,"transactions":9,"vwap":2025},"2025-11-06",36.16,34.89,35.51,-0.57,7532800,{"date":2029,"open":1057,"high":606,"low":864,"close":2030,"change":121,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-11-05",36.080002,-0.33,6953000,{"date":2034,"open":1195,"high":2035,"low":2036,"close":1223,"change":319,"percent_change":350,"volume":2037,"transactions":9,"vwap":1223},"2025-11-04",36.27,35.35,6405400,{"date":2039,"open":2040,"high":1335,"low":964,"close":2041,"change":167,"percent_change":1373,"volume":2042,"transactions":9,"vwap":2041},"2025-11-03",36.75,36.46,7465400,{"date":2044,"open":832,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":45,"volume":2049,"transactions":9,"vwap":2047},"2025-10-31",37.805,36.655,37.15,-0.08,7915700,{"date":2051,"open":2052,"high":2053,"low":819,"close":2054,"change":1686,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-10-30",39.12,39.205,37.23,-5.24,10728900,{"date":2058,"open":2059,"high":1930,"low":2060,"close":919,"change":80,"percent_change":2061,"volume":2062,"transactions":9,"vwap":919},"2025-10-29",40.53,38.685,-4.57,8152600,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":975,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-10-28",41.81,41.99,40.35,41.17,-2.46,6646300,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":1036,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-10-27",42.35,42.95,41.7,42.21,1.22,4677800,{"date":2080,"open":2065,"high":2081,"low":2082,"close":2075,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2075},"2025-10-24",42.65,41.21,-1.53,-3.54,7275300,{"date":2087,"open":2088,"high":2089,"low":2090,"close":1436,"change":1571,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1436},"2025-10-23",42.099998,43.35,41.86,2.27,4164400,{"date":2094,"open":2095,"high":1578,"low":2096,"close":2097,"change":2098,"percent_change":1847,"volume":2099,"transactions":9,"vwap":2097},"2025-10-22",42.98,42.049999,42.27,-0.64,3769300,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":1532,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-10-21",41.44,43.42,41.16,42.91,3.47,4095900,{"date":2109,"open":2110,"high":2111,"low":1429,"close":2112,"change":150,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-10-20",41.98,42.54,41.47,-0.84,3700000,{"date":2116,"open":1407,"high":2117,"low":1407,"close":2118,"change":1416,"percent_change":1196,"volume":2119,"transactions":9,"vwap":2118},"2025-10-17",42.14,41.82,3856100,{"date":2121,"open":2122,"high":2073,"low":1430,"close":2110,"change":1381,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2110},"2025-10-16",41.73,1.3,4288900,{"date":2126,"open":2127,"high":2128,"low":1978,"close":2102,"change":775,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2102},"2025-10-15",42.5,43.02,-1.75,6466300,{"date":2132,"open":2133,"high":2134,"low":2135,"close":1962,"change":81,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1962},"2025-10-14",42.335,42.9,41.66,-1.84,3447600,{"date":2139,"open":2140,"high":2128,"low":2141,"close":1953,"change":1656,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1953},"2025-10-13",41.9,41.38,2.65,4775600,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2090,"change":2019,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2090},"2025-10-10",43.4,43.558,41.31,-3.33,6024300,{"date":2152,"open":2153,"high":2154,"low":2155,"close":1963,"change":116,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1963},"2025-10-09",43.56,43.92,42.84,-0.73,3718000,{"date":2159,"open":2160,"high":1555,"low":2161,"close":2162,"change":1248,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-10-08",41.95,41.88,43.62,4.58,5747700,{"date":2166,"open":2167,"high":2168,"low":1978,"close":2169,"change":658,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-10-07",42.47,42.52,41.71,-2.02,7118900,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":72,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-10-06",42.55,42.74,41.85,42.57,1.12,4134200,{"date":2181,"open":2182,"high":2183,"low":1948,"close":2088,"change":319,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2088},"2025-10-03",42.15,42.79,-0.61,4341900,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":1514,"percent_change":1926,"volume":2192,"transactions":9,"vwap":2191},"2025-10-02",41.32,42.58,40.9,42.36,6807900,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":1178,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-10-01",42.41,42.59,40.8,40.96,-3.28,7802700,{"date":2202,"open":2203,"high":2204,"low":1922,"close":2073,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2073},"2025-09-30",43.75,43.79,-1.24,-2.84,5390200,{"date":2209,"open":2089,"high":2210,"low":2211,"close":1592,"change":2178,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1592},"2025-09-29",43.67,42.261,2.64,4903800,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2167,"change":1643,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2167},"2025-09-26",44.02,44.32,42.46,-3.3,5377000,{"date":2222,"open":1570,"high":2223,"low":2224,"close":2154,"change":2136,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2154},"2025-09-25",45.4,43.39,-4.02,7663400,{"date":2228,"open":1469,"high":2229,"low":2230,"close":2231,"change":455,"percent_change":38,"volume":2232,"transactions":9,"vwap":2231},"2025-09-24",46.09,45.5,45.76,2758600,{"date":2234,"open":2235,"high":2236,"low":1608,"close":2237,"change":21,"percent_change":221,"volume":2238,"transactions":9,"vwap":2237},"2025-09-23",45.78,46.64,45.86,5098600,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":1635,"percent_change":1917,"volume":2245,"transactions":9,"vwap":2244},"2025-09-22",45.029999,45.89,44.65,45.59,5594200,{"date":2247,"open":1627,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-09-19",45.61,44.459,45.23,0.24,0.53,6128000,{"date":2255,"open":1601,"high":1570,"low":1601,"close":1692,"change":2256,"percent_change":287,"volume":2257,"transactions":9,"vwap":1692},"2025-09-18",1.15,5906100,{"date":2259,"open":1444,"high":2260,"low":2261,"close":1995,"change":2262,"percent_change":1248,"volume":2263,"transactions":9,"vwap":1995},"2025-09-17",44.35,43.16,0.82,6019800,{"date":2265,"open":2127,"high":2128,"low":1984,"close":2128,"change":2266,"percent_change":2262,"volume":2267,"transactions":9,"vwap":2128},"2025-09-16",0.35,4663700,{"date":2269,"open":2103,"high":1576,"low":2270,"close":2271,"change":38,"percent_change":495,"volume":2272,"transactions":9,"vwap":2271},"2025-09-15",42.49,42.67,4951700,{"date":2274,"open":2275,"high":2276,"low":2155,"close":2277,"change":739,"percent_change":1596,"volume":2278,"transactions":9,"vwap":2277},"2025-09-12",43.21,43.41,42.89,3858500,{"date":2280,"open":2281,"high":2282,"low":2283,"close":1963,"change":750,"percent_change":1834,"volume":2284,"transactions":9,"vwap":1963},"2025-09-11",42.8,44.048,42.251,6377900,{"date":2286,"open":2287,"high":2288,"low":2289,"close":1931,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":1931},"2025-09-10",44.3,44.364,42.39,-1.54,-3.47,7518300,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":667,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-09-09",45.18,45.441,44.23,44.39,-1.79,4592500,{"date":2302,"open":2303,"high":1668,"low":2304,"close":2305,"change":116,"percent_change":1027,"volume":2306,"transactions":9,"vwap":2305},"2025-09-08",45.85,44.62,45.2,6405000,{"date":2308,"open":1874,"high":1554,"low":2309,"close":1647,"change":2310,"percent_change":1121,"volume":2311,"transactions":9,"vwap":1647},"2025-09-05",45.22,-0.53,5230900,{"date":2313,"open":2243,"high":2314,"low":1697,"close":1900,"change":189,"percent_change":2315,"volume":2316,"transactions":9,"vwap":1900},"2025-09-04",46.084999,2.79,3737300,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":381,"percent_change":678,"volume":2323,"transactions":9,"vwap":2322},"2025-09-03",44.6,45.65,44.31,44.8,4418300,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2098,"volume":2331,"transactions":9,"vwap":2329},"2025-09-02",44.43,44.914,44.11,44.79,-0.29,5211600,{"date":2333,"open":2334,"high":1545,"low":2335,"close":1564,"change":866,"percent_change":2336,"volume":2337,"transactions":9,"vwap":1564},"2025-08-29",44.52,44.444,1.1,4565200,{"date":2339,"open":1906,"high":2340,"low":2341,"close":2342,"change":731,"percent_change":996,"volume":2343,"transactions":9,"vwap":2342},"2025-08-28",45.73,44.53,44.59,4451300,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2295,"change":851,"percent_change":851,"volume":2349,"transactions":9,"vwap":2295},"2025-08-27",45.43,45.768,45.0099983,2774900,{"date":2351,"open":2237,"high":2352,"low":1459,"close":2295,"change":739,"percent_change":638,"volume":2353,"transactions":9,"vwap":2295},"2025-08-26",46.043999,3749100,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2244,"change":1770,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2244},"2025-08-25",46.5,46.81,45.525,-2.08,4332300,{"date":2362,"open":1989,"high":2363,"low":2364,"close":2363,"change":769,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-08-22",46.56,44.17,4.44,5823600,{"date":2368,"open":2369,"high":1577,"low":2370,"close":2371,"change":52,"percent_change":1276,"volume":2372,"transactions":9,"vwap":2371},"2025-08-21",44.9,44.21,44.58,5566600,{"date":2374,"open":2375,"high":1874,"low":2376,"close":2377,"change":608,"percent_change":72,"volume":2378,"transactions":9,"vwap":2377},"2025-08-20",45.26,44.48,45.24,4567700,{"date":2380,"open":2381,"high":2382,"low":1989,"close":2241,"change":1826,"percent_change":1232,"volume":2383,"transactions":9,"vwap":2241},"2025-08-19",45.41,46.029999,6306700,{"date":2385,"open":2386,"high":2303,"low":2387,"close":2309,"change":121,"percent_change":319,"volume":2388,"transactions":9,"vwap":2309},"2025-08-18",45.295,44.89,5586100,{"date":2390,"open":2391,"high":1553,"low":2392,"close":1676,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":1676},"2025-08-15",44.77,44.655,1.13,2.56,9608500,{"date":2397,"open":1661,"high":2398,"low":2216,"close":2370,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2370},"2025-08-14",47.14,-3.98,-8.26,14639200,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-08-13",48.45,49.02,47.19,48.19,-1.62,-3.25,14359400,{"date":2412,"open":2413,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-08-12",52.2,48.655,49.81,4.09,8.95,19376900,{"date":2420,"open":2236,"high":2421,"low":2422,"close":1654,"change":231,"percent_change":254,"volume":2423,"transactions":9,"vwap":1654},"2025-08-11",47.029999,45.51,15463900,{"date":2425,"open":2381,"high":2303,"low":1459,"close":2426,"change":1833,"percent_change":1656,"volume":2427,"transactions":9,"vwap":2426},"2025-08-08",45.66,6709600,{"date":2429,"open":1669,"high":2430,"low":1544,"close":2431,"change":858,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-08-07",47.51,45.16,-3.52,9363300,{"date":2435,"open":1460,"high":2436,"low":2437,"close":2357,"change":637,"percent_change":402,"volume":2438,"transactions":9,"vwap":2357},"2025-08-06",47.81,46.35,6258100,{"date":2440,"open":1809,"high":1809,"low":2441,"close":2442,"change":242,"percent_change":1596,"volume":2443,"transactions":9,"vwap":2442},"2025-08-05",47.09,47.15,4469400,{"date":2445,"open":2446,"high":1868,"low":2447,"close":1479,"change":2448,"percent_change":751,"volume":2449,"transactions":9,"vwap":1479},"2025-08-04",47.27,46.745,0.57,7625900,{"date":2451,"open":1753,"high":2452,"low":1527,"close":2421,"change":2290,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2421},"2025-08-01",47.985,-3.17,8754300,{"date":2456,"open":2457,"high":2458,"low":2459,"close":1812,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":1812},"2025-07-31",50.83,50.94,48.26,-2.11,-4.16,6929500,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":891,"percent_change":1693,"volume":2469,"transactions":9,"vwap":2468},"2025-07-30",51.55,51.91,50.27,50.68,5539300,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":1917,"percent_change":1909,"volume":2476,"transactions":9,"vwap":2475},"2025-07-29",51.2,52.41,51.099998,51.75,5813500,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-07-28",51.17,51.457,50.43,50.95,0.19,0.37,5498600,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":1212,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},"2025-07-25",51.6,51.64,50.31,50.76,1.62,4125100,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-07-24",51.38,51.438,49.61,49.95,-1.69,-3.27,5339600,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2489,"change":1037,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2489},"2025-07-23",50.9,51.84,50.66,2.54,4591700,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":1454,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-07-22",52.57,52.78,50.099998,50.36,-5.36,7165300,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":20,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-07-21",53.13,53.37,52.135,53.21,0.17,4220900,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":1471,"percent_change":1686,"volume":2532,"transactions":9,"vwap":2531},"2025-07-18",54.29,54.37,52.93,53.12,2955500,{"date":2534,"open":2535,"high":2536,"low":2512,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-07-17",52.9,54.41,54.24,1.36,2.57,3809900,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":126,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-07-16",53.58,53.69,51.9,52.88,-1.08,3642500,{"date":2550,"open":2551,"high":2552,"low":2465,"close":2553,"change":232,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2553},"2025-07-15",53.32,53.54,53.46,0.38,4120200,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2262,"percent_change":1097,"volume":2562,"transactions":9,"vwap":2561},"2025-07-14",52.56,53.73,52.23,53.26,3271900,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":923,"volume":2570,"transactions":9,"vwap":2568},"2025-07-11",53.31,53.48,52.18,52.44,-0.87,3611100,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2565,"change":667,"percent_change":243,"volume":2576,"transactions":9,"vwap":2565},"2025-07-10",54.2,54.72,53.064999,3632400,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":1620,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-07-09",52.8,54.13,52.25,54.12,2.89,3119100,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-07-08",53.93,54.5,52.029999,52.6,-1.76,-3.24,4989800,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":679,"percent_change":20,"volume":2600,"transactions":9,"vwap":2599},"2025-07-07",54.17,54.64,53.355,54.36,5432500,{"date":2602,"open":2580,"high":2574,"low":2603,"close":2604,"change":2605,"percent_change":957,"volume":2606,"transactions":9,"vwap":2604},"2025-07-03",53.51,54.31,0.61,3203800,{"date":2608,"open":2567,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2611},"2025-07-02",55.95,52,53.7,1.49,2.85,12365000,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":1634,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-07-01",51.5,53.17,51.191,52.21,0.31,4710000,{"date":2624,"open":2546,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":2113,"volume":2629,"transactions":9,"vwap":2627},"2025-06-30",53,51.86,52.049999,-0.44,4838600,{"date":2631,"open":2632,"high":2633,"low":2489,"close":2632,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2632},"2025-06-27",52.49,52.98,0.9,1.74,26314400,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":827,"percent_change":608,"volume":2643,"transactions":9,"vwap":2642},"2025-06-26",51.68,52.060001,50.75,51.59,4581700,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-06-25",52.89,52.99,51,51.48,-0.98,-1.87,3662800,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2184,"percent_change":1121,"volume":2659,"transactions":9,"vwap":2658},"2025-06-24",53.64,53.84,52.35,52.46,3707500,{"date":2661,"open":2662,"high":2531,"low":2663,"close":2664,"change":476,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2664},"2025-06-23",51.88,51.21,53.07,0.76,4413100,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":1917,"percent_change":628,"volume":2673,"transactions":9,"vwap":2672},"2025-06-20",52.26,53.049999,51.74,52.67,3694900,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":45,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2679},"2025-06-18",52.09,52.4,51.36,51.87,-0.4,3223900,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":1685,"percent_change":2129,"volume":2688,"transactions":9,"vwap":2687},"2025-06-17",52.68,53.09,51.96,52.080002,4118200,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":1299,"percent_change":1532,"volume":2695,"transactions":9,"vwap":2694},"2025-06-16",53.18,53.585,52.5,53.0099983,5950400,{"date":2697,"open":2537,"high":2698,"low":2699,"close":2669,"change":2291,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2669},"2025-06-13",55.45,51.12,-6.23,9336800,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":2651,"volume":2709,"transactions":9,"vwap":2707},"2025-06-12",56.13,56.815,55.11,55.73,-1.06,3721000,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2714,"change":1489,"percent_change":162,"volume":2715,"transactions":9,"vwap":2714},"2025-06-11",57.2,58.080002,56.79,2967400,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":72,"percent_change":689,"volume":2722,"transactions":9,"vwap":2721},"2025-06-10",56.5,57.029999,56.029999,56.93,4258100,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":455,"percent_change":781,"volume":2729,"transactions":9,"vwap":2728},"2025-06-09",57.75,57.8,56,56.46,2998100,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":974,"percent_change":486,"volume":2736,"transactions":9,"vwap":2735},"2025-06-06",56.9,57.195,56.23,56.56,2746700,{"date":2738,"open":2739,"high":2740,"low":2704,"close":2741,"change":2547,"percent_change":1373,"volume":2742,"transactions":9,"vwap":2741},"2025-06-05",57.95,58.25,56.95,5717400,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":264,"percent_change":618,"volume":2749,"transactions":9,"vwap":2748},"2025-06-04",58.53,58.69,57.91,58.029999,2794000,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2745,"change":2184,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2745},"2025-06-03",59.16,59.211,58.23,-1.03,3076100,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":162,"percent_change":1232,"volume":2763,"transactions":9,"vwap":2762},"2025-06-02",59.2,59.36,58.27,59.14,3305200,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":1588,"percent_change":1700,"volume":2770,"transactions":9,"vwap":2769},"2025-05-30",59.02,59.56,58.42,59.39,3404500,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":1315,"volume":2778,"transactions":9,"vwap":2776},"2025-05-29",60.47,60.62,58.585,58.84,-0.94,4227700,{"date":2780,"open":2781,"high":177,"low":2782,"close":2783,"change":638,"percent_change":1401,"volume":2784,"transactions":9,"vwap":2783},"2025-05-28",61,59.57,59.78,4056000,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":690,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2790},"2025-05-27",59.53,60.81,59.41,60.68,3.83,4830100,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":1196,"percent_change":950,"volume":2799,"transactions":9,"vwap":2798},"2025-05-23",56.099998,59.26,55.88,58.44,4394600,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":116,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2805},"2025-05-22",58.805,59.6,58.56,58.82,-0.54,3891800,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2762,"change":2310,"percent_change":536,"volume":2813,"transactions":9,"vwap":2762},"2025-05-21",59.099998,60.39,58.95,5541100,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":116,"percent_change":2310,"volume":2820,"transactions":9,"vwap":2819},"2025-05-20",59.765,60.42,59.19,59.67,3065800,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":20,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2826},"2025-05-19",58.5,60.32,58.18,59.99,0.15,4068500,{"date":2830,"open":2831,"high":2817,"low":2832,"close":2833,"change":150,"percent_change":126,"volume":2834,"transactions":9,"vwap":2833},"2025-05-16",60.34,59.29,59.9,6207700,{"date":2836,"open":2837,"high":2831,"low":2838,"close":2839,"change":2840,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2839},"2025-05-15",57.5,57.19,60.25,2.66,4.62,11383600,{"date":2844,"open":2845,"high":2767,"low":2846,"close":2847,"change":608,"percent_change":2484,"volume":2848,"transactions":9,"vwap":2847},"2025-05-14",57.32,57.099998,57.59,7859900,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2854},"2025-05-13",55.0099983,57.98,54.68,57.38,6.07,11.83,14646400,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":2864,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2863},"2025-05-12",51.4,52.28,49.83,51.31,1.89,3.82,9581700,{"date":2868,"open":2869,"high":2514,"low":2870,"close":1513,"change":101,"percent_change":2871,"volume":2872,"transactions":9,"vwap":1513},"2025-05-09",49.47,49.11,-0.6,2614600,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2878},"2025-05-08",49.45,50.55,48.96,49.72,1.19,2.45,5085200,{"date":2883,"open":2884,"high":1844,"low":1522,"close":2885,"change":1019,"percent_change":1783,"volume":2886,"transactions":9,"vwap":2885},"2025-05-07",48.56,48.53,2932200,{"date":2888,"open":1805,"high":2889,"low":1868,"close":1851,"change":167,"percent_change":2890,"volume":2891,"transactions":9,"vwap":1851},"2025-05-06",48.95,-1.41,3262900,{"date":2893,"open":2870,"high":2894,"low":2895,"close":2896,"change":145,"percent_change":2011,"volume":2897,"transactions":9,"vwap":2896},"2025-05-05",49.587,48.7,48.89,2961500,{"date":2899,"open":2900,"high":2901,"low":1512,"close":1720,"change":2879,"percent_change":2902,"volume":2903,"transactions":9,"vwap":1720},"2025-05-02",48.35,49.23,2.49,4175400,{"date":2905,"open":2906,"high":2907,"low":1811,"close":2908,"change":974,"percent_change":667,"volume":2909,"transactions":9,"vwap":2908},"2025-05-01",48.42,48.93,47.72,3047100,{"date":2911,"open":2912,"high":1851,"low":1690,"close":2913,"change":608,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2913},"2025-04-30",46.37,48.11,0.44,3415100,{"date":2917,"open":2918,"high":1501,"low":2918,"close":2919,"change":2920,"percent_change":711,"volume":2652,"transactions":9,"vwap":2919},"2025-04-29",46.33,47.9,1.31,{"date":2922,"open":1625,"high":2923,"low":2924,"close":2925,"change":1097,"percent_change":700,"volume":2926,"transactions":9,"vwap":2925},"2025-04-28",46.99,45.8,46.59,5069100,{"date":181,"open":1626,"high":2248,"low":1633,"close":2241,"change":2484,"percent_change":689,"volume":2928,"transactions":9,"vwap":2241},3850800]