[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NATL":3,"homepage-market-summary":31,"stock-historical-NATL":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NATL","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"NCR Atleos Corporation","NYSE",null,"CALCULATING & ACCOUNTING MACHINES (NO ELECTRONIC COMPUTERS)","NCR Atleos Corp is a financial technology company providing self-directed banking solutions to a customer base including financial institutions, merchants, manufacturers, retailers, and consumers. Self-directed banking is a rapidly growing, secular trend that allows banking customers to transact seamlessly between various channels, all for the same transaction. Their comprehensive solutions enable the acceleration of self-directed banking through ATM and interactive teller machine (ITM) technology, including software, services, hardware, and its proprietary Allpoint network. Atleos manages its operations in the following segments: Self-Service Banking, which generates maximum revenue, Network, and Telecommunications and Technology. Geographically, it derives maximum revenue from the U.S.","20,000","Atlanta, GA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},45.67,45.54,45.82,45.46,45.5,0.17,0.37,426361.63388,5813,45.6285,48.5,33.31,722174.5361366055,81.4,746,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},23.56,686391,250532608.570288,74.45,"2025-04-24",[185,186,196,205,216,226,237,246,257,268,279,289,299,309,315,323,332,341,351,361,370,380,389,397,406,417,425,432,442,450,461,468,477,487,495,502,510,520,527,535,542,550,558,568,574,582,593,602,611,619,628,635,645,654,663,674,685,692,697,703,711,718,725,734,742,750,758,765,772,780,787,793,800,808,816,824,831,839,844,850,857,862,867,874,878,883,890,895,900,905,913,919,926,932,937,943,950,957,962,969,976,982,989,997,1002,1010,1018,1023,1030,1034,1038,1044,1052,1058,1064,1069,1073,1080,1086,1090,1097,1101,1105,1109,1116,1121,1126,1132,1137,1143,1148,1156,1161,1168,1173,1179,1185,1193,1199,1206,1213,1216,1220,1224,1229,1234,1238,1242,1247,1254,1259,1266,1275,1281,1290,1296,1304,1312,1319,1325,1333,1338,1346,1353,1360,1369,1377,1385,1392,1399,1408,1416,1424,1432,1438,1446,1452,1459,1467,1476,1485,1493,1501,1507,1515,1521,1527,1534,1541,1548,1554,1561,1570,1578,1584,1591,1597,1604,1609,1616,1622,1629,1634,1637,1645,1653,1659,1667,1674,1681,1688,1694,1701,1707,1712,1717,1724,1730,1738,1747,1755,1762,1771,1779,1785,1792,1799,1803,1810,1817,1822,1828,1833,1837,1842,1851,1856,1863,1868,1873,1879,1885,1892,1896,1903,1907,1914,1919,1927,1932,1937,1943,1949,1955,1961,1967,1972,1978,1984,1991,1996,2002,2010,2017,2022,2028,2034,2043,2049,2052,2060,2065,2070,2075,2081,2084,2089,2095,2100,2106,2110,2115,2121,2126,2132,2137,2141,2147,2152,2158,2167,2175,2180,2184,2192,2198,2206,2213,2222,2229,2237,2244,2253,2261,2268,2275,2282,2289,2297,2305,2312,2318,2326,2333,2340,2347,2353,2361,2368,2375,2383,2390,2397,2403,2411,2418,2425,2432,2439,2446,2453,2459,2465,2471,2478,2484,2489,2494,2501,2506,2511,2517,2524,2531,2539,2546,2554,2559,2563,2569,2576,2585,2591,2597,2603,2610,2615,2622,2628,2634,2641,2648,2656,2662,2667],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",45.37,45.85,45.31,0.08,0.18,1611062.955595,14253,45.5722,{"date":197,"open":198,"high":16,"low":199,"close":200,"change":201,"percent_change":133,"volume":202,"transactions":203,"vwap":204},"2026-10-02",45.26,45.13,45.42,0.39,612433.871537,8857,45.459,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",45.2,45.34,44.86,45.03,-0.15,-0.33,873955.051455,10715,45.0744,{"date":217,"open":218,"high":200,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",45.23,44.71,45.18,-0.26,-0.57,1667027.567588,14417,45.1338,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",45.57,45.88,45.32,45.44,-0.31,-0.68,1442821.087426,13664,45.5051,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":212,"percent_change":68,"volume":243,"transactions":244,"vwap":245},"2026-09-28",46.06,46.11,45.29,45.75,1481586.900451,11305,45.7039,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",45.9,46.27,45.73,46.08,0.16,0.35,669469.919646,8932,46.0622,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",45.94,46.31,45.725,45.92,0.15,0.33,398453.708701,7509,45.9994,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",45.97,46.17,45.76,45.77,-0.45,-0.97,333817.106797,8671,45.8709,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":83,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",46.37,46.45,45.93,46.22,0.3,419614.97956,8079,46.2053,{"date":290,"open":291,"high":292,"low":293,"close":251,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",45.8,46.155,45.65,0.44,0.96,388447.823379,6870,45.977,{"date":300,"open":18,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",45.885,45.52,45.64,-0.11,-0.24,1591979.948352,9341,45.6693,{"date":310,"open":311,"high":311,"low":242,"close":242,"change":212,"percent_change":68,"volume":312,"transactions":313,"vwap":314},"2026-09-17",46.26,553369.476065,9867,45.894,{"date":316,"open":317,"high":318,"low":259,"close":251,"change":319,"percent_change":221,"volume":320,"transactions":321,"vwap":322},"2026-09-16",46.59,46.595,-0.12,1053857.961356,11169,46.0961,{"date":324,"open":240,"high":325,"low":326,"close":327,"change":328,"percent_change":211,"volume":329,"transactions":330,"vwap":331},"2026-09-15",46.485,45.98,46.2,-0.07,607202.235198,8762,46.2862,{"date":333,"open":334,"high":335,"low":311,"close":249,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",46.69,46.82,-0.35,-0.75,500508.498582,9076,46.4179,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":22,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",46.55,46.77,46.335,46.62,0.8,1016544.379913,8460,46.5951,{"date":352,"open":353,"high":260,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",45.99,45.89,46.25,0.27,0.59,774166.078892,9433,46.143,{"date":362,"open":188,"high":363,"low":364,"close":326,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",46.05,45.28,0.5,1.1,1003442.553709,12110,45.7722,{"date":371,"open":372,"high":373,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",45.91,46.02,45.48,-0.61,-1.32,439642.604518,8711,45.6307,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":128,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",45.36,46.12,46.09,1.03,411483.895183,7844,45.9785,{"date":390,"open":372,"high":383,"low":391,"close":392,"change":113,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",45.58,45.62,-0.37,567575.701313,8604,45.7692,{"date":398,"open":399,"high":399,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",46.5,45.79,-0.49,-1.06,505775.130063,8282,45.95,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",45.96,46.42,45.71,46.28,0.36,0.78,611501.85114,9291,46.2297,{"date":418,"open":419,"high":281,"low":229,"close":262,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",46.3,-0.34,-0.73,1019316.15659,11856,45.9739,{"date":426,"open":251,"high":419,"low":326,"close":311,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",0.25,0.54,375332.844589,4828,46.1646,{"date":433,"open":434,"high":435,"low":259,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",46.23,46.38,46.01,-0.43,-0.93,686514.672954,8718,46.0423,{"date":443,"open":444,"high":445,"low":434,"close":445,"change":153,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",46.43,46.44,0.09,693416.621525,8815,46.3769,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",46.52,46.6,46.04,46.4,-0.09,-0.19,528645.194463,5175,46.3167,{"date":462,"open":445,"high":463,"low":326,"close":464,"change":191,"percent_change":21,"volume":465,"transactions":466,"vwap":467},"2026-08-24",46.58,46.49,639994.723994,9645,46.2968,{"date":469,"open":470,"high":470,"low":435,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",46.94,46.41,-0.4,-0.85,303210.231842,6798,46.5318,{"date":478,"open":479,"high":480,"low":405,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",46.18,46.86,46.81,0.75,1.63,552771.804464,8277,46.6527,{"date":488,"open":489,"high":452,"low":405,"close":239,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",46.32,0.06,0.13,1223673.073594,14779,46.1181,{"date":496,"open":343,"high":343,"low":497,"close":497,"change":232,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",46,-0.67,542792.482898,7307,46.1807,{"date":503,"open":504,"high":505,"low":419,"close":260,"change":506,"percent_change":376,"volume":507,"transactions":508,"vwap":509},"2026-08-17",46.67,46.96,-0.62,592644.469689,9205,46.5606,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":304,"volume":517,"transactions":518,"vwap":519},"2026-08-14",46.9,47.1,46.85,46.93,-0.05,556263.924465,8665,46.9655,{"date":521,"open":454,"high":522,"low":454,"close":523,"change":490,"percent_change":491,"volume":524,"transactions":525,"vwap":526},"2026-08-13",47.3,46.98,856319.79639,11510,46.9179,{"date":528,"open":480,"high":529,"low":530,"close":531,"change":490,"percent_change":491,"volume":532,"transactions":533,"vwap":534},"2026-08-12",47.02,46.63,46.92,671534.031325,11060,46.8706,{"date":536,"open":399,"high":531,"low":537,"close":480,"change":138,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-11",46.275,0.99,641470.231809,10462,46.7878,{"date":543,"open":455,"high":453,"low":544,"close":455,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-10",46.145,-0.18,-0.39,747764.171793,9525,46.3829,{"date":551,"open":552,"high":553,"low":554,"close":463,"change":153,"percent_change":446,"volume":555,"transactions":556,"vwap":557},"2026-08-07",46.53,46.79,46.29,575439.407462,9153,46.5474,{"date":559,"open":560,"high":561,"low":454,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-06",47.04,47.16,46.54,-0.27,-0.58,629064.451692,10545,46.3757,{"date":569,"open":570,"high":570,"low":284,"close":481,"change":457,"percent_change":472,"volume":571,"transactions":572,"vwap":573},"2026-08-05",48,913612.527199,11408,46.7819,{"date":575,"open":343,"high":576,"low":249,"close":577,"change":201,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-04",47.11,47,0.84,488005.222619,8696,46.8953,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-03",47.05,47.66,46.475,46.61,-0.42,-0.89,889048.155354,11766,46.8413,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":83,"percent_change":285,"volume":599,"transactions":600,"vwap":601},"2026-07-31",46.66,47.07,46.34,47.03,591386.914006,10097,46.8185,{"date":603,"open":604,"high":605,"low":480,"close":606,"change":506,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-30",47.45,47.59,46.89,-1.3,471704.846754,9670,47.1737,{"date":612,"open":613,"high":614,"low":399,"close":615,"change":61,"percent_change":295,"volume":616,"transactions":617,"vwap":618},"2026-07-29",46.99,47.93,47.51,986013.671427,10386,47.4281,{"date":620,"open":621,"high":622,"low":282,"close":623,"change":624,"percent_change":490,"volume":625,"transactions":626,"vwap":627},"2026-07-28",47.24,47.28,47.06,0.03,484168.213972,6598,46.9996,{"date":629,"open":585,"high":630,"low":613,"close":598,"change":68,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-27",47.835,-1.51,678111.345409,9042,47.2405,{"date":636,"open":637,"high":638,"low":622,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-24",47.8,47.9,47.75,0.2,0.42,448570.665617,6687,47.717,{"date":646,"open":647,"high":648,"low":647,"close":649,"change":221,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-23",47.22,47.99,47.55,-0.54,732043.10461,8954,47.7236,{"date":655,"open":570,"high":656,"low":657,"close":658,"change":659,"percent_change":563,"volume":660,"transactions":661,"vwap":662},"2026-07-22",48.2,47.56,47.81,-0.13,507283.815078,8130,47.8088,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-21",47.25,47.96,47.18,47.94,0.73,1.55,668973.16653,9216,47.7401,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-20",47.29,47.76,47.13,47.21,-0.22,-0.46,493615.709876,7813,47.3766,{"date":686,"open":344,"high":687,"low":334,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-17",47.53,47.43,0.32,0.68,508600,{"date":693,"open":445,"high":678,"low":434,"close":576,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":576},"2026-07-16",0.91,1.97,809600,{"date":698,"open":699,"high":700,"low":293,"close":327,"change":365,"percent_change":701,"volume":702,"transactions":9,"vwap":327},"2026-07-15",45.81,46.39,1.09,277100,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":97,"volume":710,"transactions":9,"vwap":708},"2026-07-14",45.6,45.78,45.35,45.7,0.23,295800,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":428,"percent_change":118,"volume":717,"transactions":9,"vwap":716},"2026-07-13",45.19,45.53,45.12,45.47,286000,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":252,"percent_change":412,"volume":724,"transactions":9,"vwap":723},"2026-07-10",44.83,45.0099983,44.65,44.93,477200,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-09",44.76,45.16,44.54,44.77,-0.02,-0.04,533400,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":456,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-08",44.75,44.95,44.5,44.79,-0.2,370700,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":545,"volume":749,"transactions":9,"vwap":747},"2026-07-07",45.38,45.43,44.82,44.88,-0.08,422400,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":201,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-07-06",44.56,45.029999,44.465,44.96,0.88,268800,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":47,"percent_change":701,"volume":764,"transactions":9,"vwap":763},"2026-07-02",44.29,44.615,44.16,44.57,472500,{"date":766,"open":767,"high":768,"low":767,"close":769,"change":690,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-01",43.38,44.23,44.09,1.57,1239000,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":103,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-30",42.88,43.6,42.76,43.41,1.24,1068600,{"date":781,"open":782,"high":783,"low":784,"close":774,"change":336,"percent_change":785,"volume":786,"transactions":9,"vwap":774},"2026-06-29",43.34,43.37,42.69,-0.81,714500,{"date":788,"open":789,"high":789,"low":790,"close":791,"change":748,"percent_change":545,"volume":792,"transactions":9,"vwap":791},"2026-06-26",43.53,42.93,43.23,3539500,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":113,"percent_change":546,"volume":799,"transactions":9,"vwap":798},"2026-06-25",43.48,43.66,43.29,43.31,1216000,{"date":801,"open":802,"high":803,"low":804,"close":795,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":795},"2026-06-24",43.73,43.94,43.44,-0.1,-0.23,651300,{"date":809,"open":810,"high":811,"low":777,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-23",43.82,43.84,43.58,0.01,0.02,329500,{"date":817,"open":818,"high":819,"low":795,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-22",43.5,43.68,43.57,-0.06,-0.14,307400,{"date":825,"open":826,"high":827,"low":826,"close":828,"change":829,"percent_change":176,"volume":830,"transactions":9,"vwap":828},"2026-06-18",43.2,43.88,43.63,0.43,1112400,{"date":832,"open":833,"high":834,"low":835,"close":826,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":826},"2026-06-17",43.71,44.13,43.17,-0.78,-1.77,826300,{"date":840,"open":738,"high":738,"low":841,"close":842,"change":457,"percent_change":437,"volume":843,"transactions":9,"vwap":842},"2026-06-16",43.91,43.98,774700,{"date":845,"open":846,"high":847,"low":834,"close":848,"change":805,"percent_change":806,"volume":849,"transactions":9,"vwap":848},"2026-06-15",44.27,44.68,44.17,242600,{"date":851,"open":852,"high":853,"low":854,"close":846,"change":855,"percent_change":709,"volume":856,"transactions":9,"vwap":846},"2026-06-12",44.4,44.444,44.11,0.1,246400,{"date":858,"open":859,"high":859,"low":860,"close":848,"change":191,"percent_change":192,"volume":861,"transactions":9,"vwap":848},"2026-06-11",44.36,43.77,287500,{"date":863,"open":859,"high":752,"low":864,"close":769,"change":865,"percent_change":233,"volume":866,"transactions":9,"vwap":769},"2026-06-10",44.080002,-0.3,395100,{"date":868,"open":738,"high":869,"low":864,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-09",44.67,44.39,0.28,0.63,1067900,{"date":875,"open":834,"high":760,"low":876,"close":854,"change":732,"percent_change":456,"volume":877,"transactions":9,"vwap":854},"2026-06-08",44.029999,221000,{"date":879,"open":738,"high":738,"low":880,"close":881,"change":821,"percent_change":822,"volume":882,"transactions":9,"vwap":881},"2026-06-05",44,44.15,464600,{"date":884,"open":885,"high":886,"low":842,"close":887,"change":491,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-04",44.38,44.55,44.21,0.29,708300,{"date":891,"open":769,"high":892,"low":893,"close":864,"change":305,"percent_change":650,"volume":894,"transactions":9,"vwap":864},"2026-06-03",44.41,43.93,719300,{"date":896,"open":881,"high":897,"low":881,"close":898,"change":211,"percent_change":420,"volume":899,"transactions":9,"vwap":898},"2026-06-02",44.53,44.32,481800,{"date":901,"open":892,"high":729,"low":854,"close":902,"change":659,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-01",44.47,-0.29,546000,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":498,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-05-29",45.040001,45.24,44.52,44.6,-1.48,670900,{"date":914,"open":38,"high":208,"low":915,"close":916,"change":21,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-05-28",44.85,45.27,0.38,507700,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":821,"percent_change":659,"volume":925,"transactions":9,"vwap":924},"2026-05-27",45.25,45.588,44.99,45.099998,285500,{"date":927,"open":928,"high":218,"low":929,"close":728,"change":128,"percent_change":930,"volume":931,"transactions":9,"vwap":728},"2026-05-26",44.64,44.635,1.05,1147600,{"date":933,"open":721,"high":934,"low":897,"close":935,"change":659,"percent_change":903,"volume":936,"transactions":9,"vwap":935},"2026-05-22",45.11,44.69,1412300,{"date":938,"open":939,"high":715,"low":940,"close":746,"change":336,"percent_change":941,"volume":942,"transactions":9,"vwap":746},"2026-05-21",44.74,44.63,-0.77,351500,{"date":944,"open":945,"high":207,"low":768,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-20",44.35,45.17,0.71,1.6,470900,{"date":951,"open":952,"high":952,"low":953,"close":954,"change":212,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-19",44.965,44.43,44.46,-0.74,770900,{"date":958,"open":763,"high":959,"low":960,"close":739,"change":108,"percent_change":428,"volume":961,"transactions":9,"vwap":739},"2026-05-18",45.07,44.455,610700,{"date":963,"open":964,"high":965,"low":966,"close":886,"change":74,"percent_change":967,"volume":968,"transactions":9,"vwap":886},"2026-05-15",44.73,44.9,44.315,-1.13,1117900,{"date":970,"open":971,"high":972,"low":722,"close":973,"change":82,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-14",45,45.15,45.060001,0.76,539900,{"date":977,"open":978,"high":979,"low":833,"close":980,"change":680,"percent_change":401,"volume":981,"transactions":9,"vwap":980},"2026-05-13",44.62,44.81,44.72,2208200,{"date":983,"open":984,"high":240,"low":828,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-12",44.28,44.94,1.13,2.58,2604700,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":681,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-11",44.26,44.335,43.69,43.81,-1.04,659500,{"date":998,"open":954,"high":940,"low":999,"close":846,"change":814,"percent_change":1000,"volume":1001,"transactions":9,"vwap":846},"2026-05-08",44.07,0.05,1300500,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1004,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1004},"2026-05-07",44.25,44.84,43.42,-0.53,-1.18,975500,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":482,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-06",44.51,45.21,44.235,44.78,1.7,740900,{"date":1019,"open":827,"high":1020,"low":827,"close":876,"change":1021,"percent_change":731,"volume":1022,"transactions":9,"vwap":876},"2026-05-05",44.33,-0.01,484500,{"date":1024,"open":885,"high":746,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-04",44.02,44.040001,-0.48,-1.08,550700,{"date":1031,"open":964,"high":964,"low":1032,"close":909,"change":83,"percent_change":689,"volume":1033,"transactions":9,"vwap":909},"2026-05-01",44.0099983,421500,{"date":1035,"open":999,"high":763,"low":1036,"close":885,"change":456,"percent_change":740,"volume":1037,"transactions":9,"vwap":885},"2026-04-30",44.049999,440100,{"date":1039,"open":1040,"high":1041,"low":1040,"close":902,"change":624,"percent_change":1042,"volume":1043,"transactions":9,"vwap":902},"2026-04-29",44.12,44.58,0.07,366100,{"date":1045,"open":953,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-28",44.8,43.52,44.44,0.6,1.37,566200,{"date":1053,"open":738,"high":980,"low":1054,"close":811,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":811},"2026-04-27",43.815,-0.7,-1.57,851100,{"date":1059,"open":1060,"high":293,"low":954,"close":729,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":729},"2026-04-24",45.3,-0.83,-1.83,1168800,{"date":1065,"open":1060,"high":1066,"low":1067,"close":188,"change":805,"percent_change":680,"volume":1068,"transactions":9,"vwap":188},"2026-04-23",45.87,45.155,579800,{"date":1070,"open":293,"high":293,"low":713,"close":716,"change":192,"percent_change":1071,"volume":1072,"transactions":9,"vwap":716},"2026-04-22",0.4,1536000,{"date":1074,"open":18,"high":1075,"low":1076,"close":241,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":241},"2026-04-21",46.025002,45.135,-0.52,-1.14,995500,{"date":1081,"open":242,"high":479,"low":1082,"close":699,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":699},"2026-04-20",45.375,0.12,0.26,688800,{"date":1087,"open":353,"high":554,"low":716,"close":1088,"change":491,"percent_change":888,"volume":1089,"transactions":9,"vwap":1088},"2026-04-17",45.69,1860400,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-16",44.48,45.56,0.85,1.9,487100,{"date":1098,"open":848,"high":1046,"low":848,"close":219,"change":82,"percent_change":1099,"volume":1100,"transactions":9,"vwap":219},"2026-04-15",0.77,932000,{"date":1102,"open":954,"high":979,"low":864,"close":1103,"change":456,"percent_change":740,"volume":1104,"transactions":9,"vwap":1103},"2026-04-14",44.37,895200,{"date":1106,"open":1107,"high":738,"low":860,"close":954,"change":1084,"percent_change":357,"volume":1108,"transactions":9,"vwap":954},"2026-04-13",43.83,593800,{"date":1110,"open":834,"high":1111,"low":1112,"close":1113,"change":1000,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-10",44.34,43.79,44.2,0.11,426700,{"date":1117,"open":1118,"high":954,"low":1119,"close":881,"change":232,"percent_change":1055,"volume":1120,"transactions":9,"vwap":881},"2026-04-09",44.42,43.49,1149500,{"date":1122,"open":852,"high":1046,"low":769,"close":954,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":954},"2026-04-08",0.98,2.25,1029300,{"date":1127,"open":1128,"high":834,"low":767,"close":795,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":795},"2026-04-07",43.55,-0.36,-0.82,787400,{"date":1133,"open":1134,"high":827,"low":1135,"close":811,"change":83,"percent_change":689,"volume":1136,"transactions":9,"vwap":811},"2026-04-06",43.61,43.45,538400,{"date":1138,"open":1139,"high":864,"low":1140,"close":1141,"change":748,"percent_change":545,"volume":1142,"transactions":9,"vwap":1141},"2026-04-02",43.26,43.15,43.7,943100,{"date":1144,"open":1145,"high":876,"low":795,"close":1146,"change":640,"percent_change":138,"volume":1147,"transactions":9,"vwap":1146},"2026-04-01",43.75,43.78,903100,{"date":1149,"open":1150,"high":1151,"low":1152,"close":812,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":812},"2026-03-31",42.95,43.67,42.85,0.97,2.28,1132300,{"date":1157,"open":798,"high":798,"low":1158,"close":1159,"change":232,"percent_change":68,"volume":1160,"transactions":9,"vwap":1159},"2026-03-30",42.46,42.61,3941000,{"date":1162,"open":798,"high":798,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-03-27",42.65,42.92,-0.56,-1.29,1644900,{"date":1169,"open":826,"high":1145,"low":1170,"close":795,"change":221,"percent_change":1171,"volume":1172,"transactions":9,"vwap":795},"2026-03-26",43.11,-0.59,1543800,{"date":1174,"open":811,"high":1175,"low":1176,"close":1177,"change":1084,"percent_change":1049,"volume":1178,"transactions":9,"vwap":1177},"2026-03-25",43.915,43.049999,43.74,699300,{"date":1180,"open":1181,"high":1182,"low":1183,"close":795,"change":491,"percent_change":285,"volume":1184,"transactions":9,"vwap":795},"2026-03-24",43.080002,43.875,42.66,842300,{"date":1186,"open":1006,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-23",43.64,42.9,43.35,1.01,2.39,809900,{"date":1194,"open":1150,"high":1150,"low":1195,"close":1196,"change":650,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-20",42.099998,42.34,-1.26,1701000,{"date":1200,"open":1201,"high":1202,"low":1203,"close":774,"change":1204,"percent_change":1153,"volume":1205,"transactions":9,"vwap":774},"2026-03-19",42.27,43.09,42.029999,0.41,1531100,{"date":1207,"open":893,"high":880,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-18",42.45,42.47,-1.46,-3.32,1718100,{"date":1214,"open":1118,"high":847,"low":860,"close":893,"change":659,"percent_change":865,"volume":1215,"transactions":9,"vwap":893},"2026-03-17",948200,{"date":1217,"open":870,"high":939,"low":1032,"close":1218,"change":1021,"percent_change":731,"volume":1219,"transactions":9,"vwap":1218},"2026-03-16",44.060001,1283100,{"date":1221,"open":738,"high":915,"low":1222,"close":999,"change":305,"percent_change":650,"volume":1223,"transactions":9,"vwap":999},"2026-03-13",43.86,400600,{"date":1225,"open":880,"high":1226,"low":880,"close":1227,"change":822,"percent_change":232,"volume":1228,"transactions":9,"vwap":1227},"2026-03-12",44.61,44.31,662000,{"date":1230,"open":1113,"high":939,"low":762,"close":1231,"change":304,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-11",44.45,-0.25,742000,{"date":1235,"open":1236,"high":721,"low":892,"close":752,"change":1007,"percent_change":1008,"volume":1237,"transactions":9,"vwap":752},"2026-03-10",44.87,1594400,{"date":1239,"open":752,"high":20,"low":864,"close":1240,"change":393,"percent_change":785,"volume":1241,"transactions":9,"vwap":1240},"2026-03-09",45.09,2305800,{"date":1243,"open":302,"high":455,"low":744,"close":19,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":19},"2026-03-06",-0.88,-1.9,1898300,{"date":1248,"open":1249,"high":1250,"low":260,"close":597,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":597},"2026-03-05",47.54,47.805,-0.9,-1.91,1637700,{"date":1255,"open":570,"high":26,"low":1256,"close":621,"change":1130,"percent_change":1257,"volume":1258,"transactions":9,"vwap":621},"2026-03-04",47.044998,-1.71,1837200,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":328,"percent_change":211,"volume":1265,"transactions":9,"vwap":1264},"2026-03-03",46.33,48.25,45.562,48.060001,2407900,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-02",43.33,48.4,43.18,48.13,3.85,8.69,2797300,{"date":1276,"open":228,"high":343,"low":1277,"close":984,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":984},"2026-02-27",43.695,2.41,5.76,8182000,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-02-26",41.029999,42.040001,40.51,41.87,1.3,3.2,405800,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1294,"change":191,"percent_change":640,"volume":1295,"transactions":9,"vwap":1294},"2026-02-25",40.79,39.93,40.57,305800,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":54,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-02-24",40.38,40.935,40.143,40.49,1.23,272400,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-02-23",41.97,39.66,40,-2.16,-5.12,399200,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":328,"percent_change":113,"volume":1318,"transactions":9,"vwap":1317},"2026-02-20",42.2,42.63,41.831,42.16,865300,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1323,"change":689,"percent_change":974,"volume":1324,"transactions":9,"vwap":1323},"2026-02-19",41.32,42.37,42.23,386700,{"date":1326,"open":1327,"high":1270,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-02-18",42.25,41.24,41.91,-0.47,-1.11,727200,{"date":1334,"open":1196,"high":1335,"low":1317,"close":1336,"change":83,"percent_change":264,"volume":1337,"transactions":9,"vwap":1336},"2026-02-17",43.425,42.38,875900,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":295,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-02-13",41.73,43.27,40.92,42.24,2.33,632800,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":624,"percent_change":1042,"volume":1352,"transactions":9,"vwap":1351},"2026-02-12",41.46,42,40.39,41.28,447800,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":624,"percent_change":1042,"volume":1359,"transactions":9,"vwap":1358},"2026-02-11",41.59,42.15,40.405,41.25,616300,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-02-10",39.85,41.43,39.7,41.22,1.08,2.69,483700,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":328,"volume":1376,"transactions":9,"vwap":1374},"2026-02-09",40.16,40.67,39.795,40.14,-0.03,287700,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-02-06",38.68,40.41,40.17,1.88,4.91,353600,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":211,"percent_change":546,"volume":1391,"transactions":9,"vwap":1390},"2026-02-05",38.36,39.105,37.895,38.29,321400,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":917,"percent_change":176,"volume":1398,"transactions":9,"vwap":1397},"2026-02-04",38.18,39.185,37.83,38.44,404900,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-02-03",39.060001,39.405,37.8,38.060001,-0.99,-2.54,384000,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-02",37.26,39.51,39.049999,1.75,4.69,377300,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1042,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-01-30",37.78,37.87,36.94,37.3,0.19,362600,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1123,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-01-29",36.5,37.24,36.25,37.23,2.7,284000,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1428,"change":732,"percent_change":304,"volume":1437,"transactions":9,"vwap":1428},"2026-01-28",36.32,36.69,36.16,270700,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1078,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-01-27",37.34,37.42,35.935,36.29,-3.05,318600,{"date":1447,"open":1448,"high":1449,"low":1440,"close":1450,"change":740,"percent_change":1007,"volume":1451,"transactions":9,"vwap":1450},"2026-01-26",37.64,38.0099983,37.43,218000,{"date":1453,"open":1390,"high":1454,"low":1455,"close":1456,"change":1244,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-01-23",38.77,37.545,37.63,-2.29,410000,{"date":1460,"open":1461,"high":1462,"low":1404,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-01-22",38.28,39.15,38.51,0.69,1.82,251100,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-01-21",37.55,38.25,36.35,37.82,0.64,1.72,764400,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-01-20",39.18,39.44,37.138,37.18,-2.75,-6.89,296300,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1293,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1293},"2026-01-16",40.53,40.724,39.89,-0.79,-1.94,476500,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1153,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-01-15",39.99,41.0050011,39.97,40.72,2.44,311600,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1505,"change":888,"percent_change":669,"volume":1506,"transactions":9,"vwap":1505},"2026-01-14",39.17,39.79,39.75,225000,{"date":1508,"open":1509,"high":1357,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-01-13",39.9,39.16,39.46,-0.65,-1.62,346000,{"date":1516,"open":1350,"high":1350,"low":1517,"close":1518,"change":375,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-01-12",39.080002,40.11,-1.5,295000,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1498,"change":640,"percent_change":54,"volume":1526,"transactions":9,"vwap":1498},"2026-01-09",40.56,41.060001,40.36,368300,{"date":1528,"open":1529,"high":1372,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-01-08",38.12,40.52,2.15,5.6,508300,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":624,"percent_change":191,"volume":1540,"transactions":9,"vwap":1539},"2026-01-07",38.080002,38.46,37.76,38.37,228200,{"date":1542,"open":1543,"high":1544,"low":1429,"close":1545,"change":138,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-01-06",37.51,38.35,38.34,1.21,288900,{"date":1549,"open":1550,"high":1470,"low":1550,"close":1551,"change":1552,"percent_change":1413,"volume":1553,"transactions":9,"vwap":1551},"2026-01-05",36.97,37.88,0.65,285600,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1429,"change":1244,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1429},"2026-01-02",37.96,38.16,36.625,-2.31,465800,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2025-12-31",38.76,39.22,37.994,38.11,-0.64,-1.65,240400,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":113,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-12-30",38.88,39.12,38.66,38.75,-0.44,341200,{"date":1579,"open":1563,"high":1478,"low":1580,"close":1581,"change":748,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-12-29",38.53,38.92,-0.21,194100,{"date":1585,"open":1586,"high":1478,"low":1587,"close":1588,"change":1071,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-12-26",38.6,38.41,39,1.04,226400,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1586,"change":813,"percent_change":624,"volume":1596,"transactions":9,"vwap":1586},"2025-12-24",38.73,38.85,38.54,130100,{"date":1598,"open":1599,"high":1593,"low":1600,"close":1601,"change":1602,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-12-23",38.45,38.195,38.59,0,375100,{"date":1605,"open":1606,"high":1607,"low":1545,"close":1601,"change":212,"percent_change":473,"volume":1608,"transactions":9,"vwap":1601},"2025-12-22",38.98,39.43,299900,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1581,"change":304,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1581},"2025-12-19",38.93,39.48,38.785,-0.28,1089200,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1618,"change":201,"percent_change":1190,"volume":1621,"transactions":9,"vwap":1618},"2025-12-18",39.029999,39.49,38.82,470300,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":153,"percent_change":855,"volume":1628,"transactions":9,"vwap":1627},"2025-12-17",38.56,39.125,38.385,38.64,476000,{"date":1630,"open":1537,"high":1631,"low":1632,"close":1586,"change":252,"percent_change":641,"volume":1633,"transactions":9,"vwap":1586},"2025-12-16",38.7,38.2,470700,{"date":1635,"open":1581,"high":1606,"low":1557,"close":1397,"change":563,"percent_change":1055,"volume":1636,"transactions":9,"vwap":1397},"2025-12-15",403800,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":588,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-12-12",39.099998,39.35,38.42,38.71,-1.07,484900,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1302,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-12-11",38.22,39.19,38.07,39.13,3.25,511000,{"date":1654,"open":1655,"high":1397,"low":1655,"close":1656,"change":413,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-12-10",37.07,37.9,2.1,452100,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-12-09",36.51,37.52,37.12,0.52,1.42,281100,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":865,"percent_change":785,"volume":1673,"transactions":9,"vwap":1672},"2025-12-08",37.15,37.38,36.12,36.6,358600,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":563,"percent_change":421,"volume":1680,"transactions":9,"vwap":1679},"2025-12-05",37.2,37.61,36.84,36.9,315400,{"date":1682,"open":1683,"high":1684,"low":1679,"close":1685,"change":221,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-12-04",37.27,37.5,37.17,-0.69,315600,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1450,"change":1123,"percent_change":1367,"volume":1693,"transactions":9,"vwap":1450},"2025-12-03",36.78,37.75,36.754,489000,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1698,"change":401,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-12-02",37.14,36.362,36.45,-1.33,274500,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1420,"change":659,"percent_change":336,"volume":1706,"transactions":9,"vwap":1420},"2025-12-01",36.79,37.235,36.64,485000,{"date":1708,"open":1709,"high":1670,"low":1710,"close":1655,"change":263,"percent_change":1204,"volume":1711,"transactions":9,"vwap":1655},"2025-11-28",36.96,36.91,162200,{"date":1713,"open":1714,"high":1684,"low":1714,"close":1715,"change":624,"percent_change":191,"volume":1716,"transactions":9,"vwap":1715},"2025-11-26",36.77,36.92,593600,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1721,"change":1123,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-11-25",35.96,37.125,36.89,2.73,617700,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1728,"change":285,"percent_change":578,"volume":1729,"transactions":9,"vwap":1728},"2025-11-24",34.99,36.37,35.91,374000,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":133,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-11-21",34.77,36.14,34.32,35.61,2.5,540700,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-11-20",35.88,36.4,34.63,34.74,-0.6,-1.7,702000,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1546,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-11-19",34.15,35.47,34.099998,35.34,3.55,566900,{"date":1756,"open":1757,"high":1758,"low":27,"close":1759,"change":221,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-11-18",34.17,34.62,34.13,-0.76,382600,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-11-17",35.14,35.69,34.09,34.39,-0.95,-2.69,363400,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1752,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1752},"2025-11-14",36.13,36.83,34.44,-1.23,-3.36,790200,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1783,"change":252,"percent_change":294,"volume":1784,"transactions":9,"vwap":1783},"2025-11-13",36.099998,37,36.57,701700,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1789,"change":357,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-11-12",35.85,37.029999,36.41,1.65,536500,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":821,"percent_change":113,"volume":1798,"transactions":9,"vwap":1797},"2025-11-11",35.75,36.34,35.56,35.82,342700,{"date":1800,"open":1727,"high":1782,"low":1801,"close":1740,"change":1084,"percent_change":669,"volume":1802,"transactions":9,"vwap":1740},"2025-11-10",35.32,542100,{"date":1804,"open":1764,"high":1805,"low":1806,"close":1807,"change":872,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-11-07",35.67,34.18,35.62,1.8,931400,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1726,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1726},"2025-11-06",34.43,37.41,-2.83,-7.48,801900,{"date":1818,"open":1435,"high":1470,"low":1819,"close":1472,"change":986,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1472},"2025-11-05",35.985,3.08,862600,{"date":1823,"open":1807,"high":1824,"low":1825,"close":1435,"change":54,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1435},"2025-11-04",37.495,35.19,1.35,394400,{"date":1829,"open":1715,"high":1715,"low":1830,"close":1831,"change":1055,"percent_change":1245,"volume":1832,"transactions":9,"vwap":1831},"2025-11-03",36.055,36.2,425700,{"date":1834,"open":1714,"high":1669,"low":1835,"close":1679,"change":1084,"percent_change":947,"volume":1836,"transactions":9,"vwap":1679},"2025-10-31",36.0099983,488200,{"date":1838,"open":1839,"high":1440,"low":1840,"close":1705,"change":903,"percent_change":1490,"volume":1841,"transactions":9,"vwap":1705},"2025-10-30",36.49,36.36,360900,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-10-29",38,38.145,36.75,36.93,-1.05,-2.76,395200,{"date":1852,"open":1379,"high":1379,"low":1853,"close":1854,"change":211,"percent_change":546,"volume":1855,"transactions":9,"vwap":1854},"2025-10-28",37.72,37.98,256400,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":813,"percent_change":624,"volume":1862,"transactions":9,"vwap":1861},"2025-10-27",38.31,38.49,37.56,38.13,193500,{"date":1864,"open":1865,"high":1866,"low":1404,"close":1529,"change":680,"percent_change":222,"volume":1867,"transactions":9,"vwap":1529},"2025-10-24",38.89,38.94,217500,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1545,"change":917,"percent_change":176,"volume":1872,"transactions":9,"vwap":1545},"2025-10-23",37.77,39.07,285000,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1556,"change":814,"percent_change":1000,"volume":1878,"transactions":9,"vwap":1556},"2025-10-22",37.92,38.040001,37.25,317200,{"date":1880,"open":1881,"high":1882,"low":1418,"close":1883,"change":624,"percent_change":191,"volume":1884,"transactions":9,"vwap":1883},"2025-10-21",37.99,38.595,37.94,212200,{"date":1886,"open":1887,"high":1844,"low":1888,"close":1889,"change":756,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-10-20",37.39,37.22,37.91,2.38,241700,{"date":1893,"open":1894,"high":1410,"low":1705,"close":1788,"change":1422,"percent_change":1664,"volume":1895,"transactions":9,"vwap":1788},"2025-10-17",36.66,276300,{"date":1897,"open":1418,"high":1898,"low":1899,"close":1678,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1678},"2025-10-16",38.02,36.8,-1.24,-3.26,234700,{"date":1904,"open":1905,"high":1626,"low":1403,"close":1536,"change":82,"percent_change":123,"volume":1906,"transactions":9,"vwap":1536},"2025-10-15",38.099998,168500,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":731,"percent_change":516,"volume":1913,"transactions":9,"vwap":1912},"2025-10-14",36.87,37.855,34.98,37.74,668200,{"date":1915,"open":1916,"high":1917,"low":1860,"close":1538,"change":855,"percent_change":356,"volume":1918,"transactions":9,"vwap":1538},"2025-10-13",38.4,38.52,339200,{"date":1920,"open":1921,"high":1372,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-10-10",39.67,37.46,37.66,-2.06,-5.19,639200,{"date":1928,"open":1308,"high":1323,"low":1929,"close":1930,"change":546,"percent_change":275,"volume":1931,"transactions":9,"vwap":1930},"2025-10-09",39.02,39.72,533700,{"date":1933,"open":1934,"high":1935,"low":1504,"close":1518,"change":21,"percent_change":829,"volume":1936,"transactions":9,"vwap":1518},"2025-10-08",40.31,40.34,284700,{"date":1938,"open":1939,"high":1934,"low":1940,"close":1941,"change":814,"percent_change":1000,"volume":1942,"transactions":9,"vwap":1941},"2025-10-07",39.84,39.575,39.94,451100,{"date":1944,"open":1945,"high":1946,"low":1625,"close":1945,"change":294,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-10-06",39.92,40.4,1.11,401500,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1612,"change":83,"percent_change":412,"volume":1954,"transactions":9,"vwap":1612},"2025-10-03",39.5,40.33,39.23,438500,{"date":1956,"open":1957,"high":1518,"low":1958,"close":1959,"change":822,"percent_change":336,"volume":1960,"transactions":9,"vwap":1959},"2025-10-02",39.6,38.91,39.34,331200,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1612,"change":21,"percent_change":829,"volume":1966,"transactions":9,"vwap":1612},"2025-10-01",38.99,39.755,38.935,365700,{"date":1968,"open":1929,"high":1969,"low":1631,"close":1970,"change":356,"percent_change":1464,"volume":1971,"transactions":9,"vwap":1970},"2025-09-30",39.4,39.31,389200,{"date":1973,"open":1974,"high":1478,"low":1975,"close":1976,"change":1977,"percent_change":428,"volume":1553,"transactions":9,"vwap":1976},"2025-09-29",39.0099983,38.463,39.040001,0.21,{"date":1979,"open":1545,"high":1980,"low":1470,"close":1981,"change":90,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-09-26",38.96,38.83,0.57,283000,{"date":1985,"open":1639,"high":1986,"low":1987,"close":1988,"change":1055,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-09-25",39.32,38.38,38.61,-1.78,371600,{"date":1992,"open":1993,"high":1994,"low":1639,"close":1970,"change":814,"percent_change":1000,"volume":1995,"transactions":9,"vwap":1970},"2025-09-24",39.14,39.95,414500,{"date":1997,"open":1998,"high":1497,"low":1999,"close":2000,"change":456,"percent_change":806,"volume":2001,"transactions":9,"vwap":2000},"2025-09-23",39.39,39.25,39.29,379800,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":97,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-09-22",38.97,39.565,38.855,39.38,1.31,309900,{"date":2011,"open":2012,"high":2013,"low":1917,"close":2014,"change":564,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-09-19",39.62,39.747,38.87,-1.47,1036300,{"date":2018,"open":1511,"high":2019,"low":1563,"close":2020,"change":21,"percent_change":829,"volume":2021,"transactions":9,"vwap":2020},"2025-09-18",39.73,39.45,540900,{"date":2023,"open":1509,"high":2024,"low":2025,"close":2026,"change":393,"percent_change":438,"volume":2027,"transactions":9,"vwap":2026},"2025-09-17",40.63,39.24,39.28,499000,{"date":2029,"open":2030,"high":1994,"low":2031,"close":2032,"change":1375,"percent_change":748,"volume":2033,"transactions":9,"vwap":2032},"2025-09-16",39.64,39.195,39.65,365800,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-09-15",38.8,39.74,38.425,39.68,0.94,2.43,451000,{"date":2044,"open":1611,"high":1510,"low":2045,"close":2046,"change":546,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-09-12",38.5,38.74,-1,397600,{"date":2050,"open":1575,"high":1612,"low":1889,"close":1650,"change":82,"percent_change":756,"volume":2051,"transactions":9,"vwap":1650},"2025-09-11",1097300,{"date":2053,"open":2054,"high":2055,"low":1454,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-09-10",40.24,40.465,38.79,-0.66,-1.67,579100,{"date":2061,"open":2062,"high":1362,"low":1517,"close":2020,"change":1232,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2020},"2025-09-09",39.47,-0.63,1548100,{"date":2066,"open":1495,"high":2067,"low":2012,"close":1364,"change":336,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1364},"2025-09-08",40.47,-0.87,804500,{"date":2071,"open":1308,"high":1350,"low":1411,"close":2072,"change":871,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-09-05",40.049999,0.7,1233300,{"date":2076,"open":1606,"high":1362,"low":2077,"close":2078,"change":347,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-09-04",38.78,39.77,2.05,368400,{"date":2082,"open":1988,"high":2026,"low":1917,"close":2004,"change":640,"percent_change":1664,"volume":2083,"transactions":9,"vwap":2004},"2025-09-03",542700,{"date":2085,"open":2086,"high":1618,"low":1394,"close":1454,"change":473,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1454},"2025-09-02",38.81,-2.15,483900,{"date":2090,"open":1941,"high":2091,"low":2092,"close":2012,"change":680,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2012},"2025-08-29",39.996,39.11,-0.55,563700,{"date":2096,"open":2097,"high":2098,"low":1307,"close":1939,"change":681,"percent_change":1078,"volume":2099,"transactions":9,"vwap":1939},"2025-08-28",40.25,40.37,531300,{"date":2101,"open":1510,"high":2102,"low":1510,"close":2103,"change":2104,"percent_change":1278,"volume":2105,"transactions":9,"vwap":2103},"2025-08-27",40.46,40.3,0.95,685200,{"date":2107,"open":2078,"high":2108,"low":1970,"close":1640,"change":336,"percent_change":1244,"volume":2109,"transactions":9,"vwap":1640},"2025-08-26",40.78,578800,{"date":2111,"open":2112,"high":2113,"low":1648,"close":1364,"change":732,"percent_change":805,"volume":2114,"transactions":9,"vwap":1364},"2025-08-25",39.71,40.055,512400,{"date":2116,"open":1418,"high":2117,"low":1418,"close":2037,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2037},"2025-08-22",39.86,2.18,5.8,692200,{"date":2122,"open":1656,"high":1566,"low":2123,"close":1860,"change":1576,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1860},"2025-08-21",37.47,-1.16,402800,{"date":2127,"open":2128,"high":2014,"low":2129,"close":1844,"change":1130,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1844},"2025-08-20",38.63,37.935,-2.11,367700,{"date":2133,"open":2134,"high":2135,"low":1601,"close":1620,"change":456,"percent_change":806,"volume":2136,"transactions":9,"vwap":1620},"2025-08-19",38.9,39.558,821800,{"date":2138,"open":1611,"high":1965,"low":2139,"close":1958,"change":1114,"percent_change":871,"volume":2140,"transactions":9,"vwap":1958},"2025-08-18",38.15,923100,{"date":2142,"open":1575,"high":2143,"low":2144,"close":2036,"change":108,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2036},"2025-08-15",38.95,38.27,0.62,443700,{"date":2148,"open":2149,"high":1866,"low":2150,"close":1624,"change":1042,"percent_change":192,"volume":2151,"transactions":9,"vwap":1624},"2025-08-14",38.029999,37.59,832400,{"date":2153,"open":1676,"high":1574,"low":2154,"close":1859,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1859},"2025-08-13",36.95,1.79,4.88,795200,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-08-12",35.94,36.81,35.54,36.7,0.79,2.2,655100,{"date":2168,"open":2169,"high":2170,"low":2171,"close":1728,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1728},"2025-08-11",37.02,37.09,35.12,-1.2,-3.23,755900,{"date":2176,"open":1469,"high":1469,"low":2177,"close":2178,"change":563,"percent_change":68,"volume":2179,"transactions":9,"vwap":2178},"2025-08-08",36.11,37.11,1135900,{"date":2181,"open":1751,"high":1631,"low":1751,"close":1670,"change":2156,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1670},"2025-08-07",15.02,2956500,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":1473,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-08-06",32.34,33.049999,31.28,32.5,2.01,1205000,{"date":2193,"open":2188,"high":2194,"low":2195,"close":2194,"change":1049,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-08-05",31.86,30.595,1.92,790400,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":1190,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-08-04",30.96,32.02,30.75,31.26,3.34,1230000,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":336,"percent_change":1078,"volume":2212,"transactions":9,"vwap":2211},"2025-08-01",30.37,30.85,29.065001,30.25,1284300,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-07-31",29.26,31.517,29.25,30.6,3.62,13.42,1658400,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":805,"percent_change":393,"volume":2228,"transactions":9,"vwap":2227},"2025-07-30",27.14,27.4,26.59,26.98,363500,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":1077,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-07-29",27.86,28.125,27.040001,27.08,-1.88,384800,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":446,"percent_change":264,"volume":2243,"transactions":9,"vwap":2242},"2025-07-28",27.62,27.85,27.26,27.6,468700,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-07-25",26.66,27.54,26.435,27.51,1.07,4.05,608800,{"date":2254,"open":2255,"high":2256,"low":179,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-07-24",27.46,27.535,26.44,-1.1,-3.99,4410500,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2247,"change":1464,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2247},"2025-07-23",27.39,28.040001,26.71,2.57,1678300,{"date":2269,"open":2270,"high":2249,"low":2271,"close":2272,"change":1330,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-07-22",27.33,26.74,26.85,-1.72,592000,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":545,"percent_change":1512,"volume":2281,"transactions":9,"vwap":2280},"2025-07-21",27.69,28.13,27.245,27.32,377200,{"date":2283,"open":2284,"high":2284,"low":2263,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-07-18",28.18,27.5,-0.38,-1.36,311200,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":103,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-07-17",27.25,28.23,27.154,27.88,1.94,515000,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":578,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-07-16",26.46,27.52,26.31,27.35,3.17,879700,{"date":2306,"open":2307,"high":2307,"low":2301,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-07-15",29.94,26.51,-3.43,-11.46,1563100,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2307,"change":294,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2307},"2025-07-14",29.34,30.01,1.49,1359000,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":1061,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-07-11",30.07,30.19,29.355,29.5,-2.74,539300,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2330,"change":1664,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-07-10",29.77,30.54,30.33,1.74,325000,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":1083,"percent_change":1071,"volume":2339,"transactions":9,"vwap":2338},"2025-07-09",29.83,30.065001,29.41,29.81,381800,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":263,"percent_change":97,"volume":2346,"transactions":9,"vwap":2345},"2025-07-08",29.72,31.11,29.565,29.69,465000,{"date":2348,"open":2217,"high":2349,"low":2350,"close":2351,"change":624,"percent_change":855,"volume":2352,"transactions":9,"vwap":2351},"2025-07-07",29.74,29.075001,29.54,710900,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":1473,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-07-03",28.92,29.68,28.775,29.51,2.22,318800,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":294,"percent_change":670,"volume":2367,"transactions":9,"vwap":2366},"2025-07-02",28.54,29.01,28.21,28.87,446200,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":805,"percent_change":336,"volume":2374,"transactions":9,"vwap":2373},"2025-07-01",28.37,28.96,28.19,28.43,540800,{"date":2376,"open":2377,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-06-30",29.8,28.51,28.53,-1.02,-3.45,456900,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":438,"percent_change":1444,"volume":2389,"transactions":9,"vwap":2388},"2025-06-27",30.57,30.7,29.12,29.55,953900,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":947,"percent_change":1890,"volume":2396,"transactions":9,"vwap":2395},"2025-06-26",29.86,30.78,29.76,30.48,363600,{"date":2398,"open":2399,"high":2338,"low":2400,"close":2328,"change":357,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2328},"2025-06-25",29.35,29.17,2.02,319300,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":1464,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-06-24",29.030001,29.46,28.727,29.18,2.42,317100,{"date":2412,"open":2413,"high":2378,"low":2414,"close":2415,"change":138,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-06-23",27.98,27.72,28.49,1.64,356800,{"date":2419,"open":2294,"high":2420,"low":2421,"close":2422,"change":1071,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-06-20",28.44,27.58,28.030001,1.45,1294600,{"date":2426,"open":2427,"high":2428,"low":2427,"close":2429,"change":89,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-06-18",26.8,28.09,27.63,2.75,384500,{"date":2433,"open":2233,"high":2434,"low":2435,"close":2436,"change":1007,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-06-17",27.53,26.87,26.89,-1.93,346800,{"date":2440,"open":2441,"high":2442,"low":2233,"close":2443,"change":829,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-06-16",27.18,27.775,27.42,1.59,333800,{"date":2447,"open":2448,"high":2449,"low":2436,"close":2450,"change":421,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-06-13",27.31,27.59,26.99,-2.63,401100,{"date":2454,"open":2455,"high":2456,"low":2242,"close":2414,"change":1576,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2414},"2025-06-12",27.87,28.11,-1.56,267000,{"date":2460,"open":2461,"high":2405,"low":2462,"close":2463,"change":285,"percent_change":1366,"volume":2464,"transactions":9,"vwap":2463},"2025-06-11",28.02,27.955,28.16,404100,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2231,"change":365,"percent_change":2470,"volume":823,"transactions":9,"vwap":2231},"2025-06-10",27.45,28.4,27.335,1.83,{"date":2472,"open":2473,"high":2300,"low":2474,"close":2475,"change":1204,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-06-09",27.47,27.030001,27.36,1.52,249100,{"date":2479,"open":2480,"high":2481,"low":2436,"close":2482,"change":1977,"percent_change":2164,"volume":2483,"transactions":9,"vwap":2482},"2025-06-06",27.49,27.55,26.95,229700,{"date":2485,"open":2249,"high":2249,"low":2486,"close":2271,"change":1055,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2271},"2025-06-05",26.73,-2.55,296200,{"date":2490,"open":2300,"high":2491,"low":2263,"close":2492,"change":814,"percent_change":1042,"volume":2493,"transactions":9,"vwap":2492},"2025-06-04",27.94,27.44,460700,{"date":2495,"open":2496,"high":2480,"low":2497,"close":2443,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2443},"2025-06-03",26.5,26.278,0.92,3.47,410600,{"date":2502,"open":2496,"high":2503,"low":2504,"close":2496,"change":1021,"percent_change":732,"volume":2505,"transactions":9,"vwap":2496},"2025-06-02",26.63,26.09,364200,{"date":2507,"open":2496,"high":2508,"low":2509,"close":2308,"change":456,"percent_change":420,"volume":2510,"transactions":9,"vwap":2308},"2025-05-30",26.83,26.36,371000,{"date":2512,"open":2513,"high":2514,"low":2257,"close":2515,"change":624,"percent_change":1114,"volume":2516,"transactions":9,"vwap":2515},"2025-05-29",26.7,26.82,26.6,246000,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":1582,"percent_change":836,"volume":2523,"transactions":9,"vwap":2522},"2025-05-28",26.84,27,26.52,26.57,305400,{"date":2525,"open":2526,"high":2520,"low":2527,"close":2528,"change":1546,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-05-27",25.92,25.805,26.78,4.73,385900,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":393,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-05-23",25.47,25.88,25.37,25.57,-1.43,275100,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":732,"percent_change":211,"volume":2545,"transactions":9,"vwap":2544},"2025-05-22",25.83,26.14,25.59,25.94,337300,{"date":2547,"open":2548,"high":2285,"low":2549,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-05-21",27.15,25.955,25.98,-1.52,-5.53,513200,{"date":2555,"open":2556,"high":2557,"low":2241,"close":2285,"change":1114,"percent_change":1071,"volume":2558,"transactions":9,"vwap":2285},"2025-05-20",27.28,27.68,261200,{"date":2560,"open":2233,"high":2557,"low":2450,"close":2263,"change":232,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2263},"2025-05-19",-1.12,263900,{"date":2564,"open":2565,"high":2566,"low":2449,"close":2567,"change":855,"percent_change":412,"volume":2568,"transactions":9,"vwap":2567},"2025-05-16",27.9,28.12,27.7,419100,{"date":2570,"open":2234,"high":2571,"low":2572,"close":2242,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2242},"2025-05-15",27.96,26.895,0.31,1.14,535700,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-05-14",27.95,28.08,27.27,27.29,-0.5,-1.8,459000,{"date":2586,"open":2480,"high":2587,"low":2302,"close":2588,"change":1049,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2588},"2025-05-13",28.155,27.79,2.21,453800,{"date":2592,"open":2593,"high":2593,"low":2594,"close":2595,"change":294,"percent_change":2416,"volume":2596,"transactions":9,"vwap":2595},"2025-05-12",28.27,26.43,27.19,466200,{"date":2598,"open":2475,"high":2599,"low":2600,"close":2601,"change":836,"percent_change":1814,"volume":2602,"transactions":9,"vwap":2601},"2025-05-09",27.61,25.86,26.75,483200,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2434,"change":1252,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2434},"2025-05-08",27.99,29.79,26.553,-6.49,611400,{"date":2611,"open":2612,"high":2606,"low":2613,"close":2612,"change":640,"percent_change":690,"volume":2614,"transactions":9,"vwap":2612},"2025-05-07",29.44,29.175,498700,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":153,"percent_change":83,"volume":2621,"transactions":9,"vwap":2620},"2025-05-06",28.72,29.575,28.588,29.24,341300,{"date":2623,"open":2624,"high":2625,"low":2624,"close":2626,"change":264,"percent_change":2574,"volume":2627,"transactions":9,"vwap":2626},"2025-05-05",28.62,29.33,29.2,271700,{"date":2629,"open":2630,"high":2631,"low":2630,"close":2366,"change":347,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2366},"2025-05-02",28.46,29.049999,2.85,357000,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":263,"percent_change":428,"volume":2640,"transactions":9,"vwap":2639},"2025-05-01",28.14,28.38,27.81,28.07,260300,{"date":2642,"open":2294,"high":2264,"low":2643,"close":2644,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2644},"2025-04-30",27.123,27.92,-0.41,-1.45,414000,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":413,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2653},"2025-04-29",27.56,28.35,27.383,28.33,2.83,280300,{"date":2657,"open":2226,"high":2658,"low":2659,"close":2481,"change":2040,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2481},"2025-04-28",27.594,26.529,3.53,418700,{"date":2663,"open":2664,"high":2665,"low":2526,"close":2665,"change":829,"percent_change":2416,"volume":2666,"transactions":9,"vwap":2665},"2025-04-25",26,26.61,311500,{"date":183,"open":2668,"high":2669,"low":2670,"close":2671,"change":1552,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2671},25.53,26.3,25.405,26.18,2.55,228700]