[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NBHC":3,"homepage-market-summary":35,"stock-historical-NBHC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NBHC","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},"NATIONAL BANK HOLDINGS CORP.","NYSE",null,"NATIONAL COMMERCIAL BANKS","National Bank Holdings Corp offers a full range of banking products and financial services to commercial, business, and consumer clients predominantly in Colorado, with a focus on personalized service through relationship managers and banking center associates. The company provides commercial and industrial loans, non-owner occupied commercial real estate loans, Small Business Administration loans as a Preferred Lender Provider, U.S. Department of Agriculture and Farm Service Agency loans, commercial deposit and treasury management products, business online and mobile banking, consumer and residential real estate loans, deposit services, and trust and wealth management services. Its services emphasize full-relationship banking, integrating lending, deposits, and cash management solutions.","1,302","Greenwood Village, CO",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.3455,1.28,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},38.26,37.98,38.61,37.84,37.79,0.47,1.24,509572.894141,8955,38.2825,47.28,35.060001,426146.3379127012,26.2,3530,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,133,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":25,"price":132,"is_up":44},"Energy","XLE",63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},34.049999,384020,140167430.816088,8.08,"2025-04-24",[188,189,198,209,220,231,242,252,263,273,283,294,305,313,321,332,342,351,361,372,383,391,401,411,420,429,439,450,458,466,472,481,488,496,503,511,521,531,541,550,561,570,580,591,599,607,616,624,633,643,653,664,673,683,693,703,714,723,731,738,746,754,763,769,776,785,791,799,804,812,820,828,834,841,850,857,863,871,875,880,886,890,895,902,907,913,920,929,936,943,949,955,961,967,974,980,988,992,998,1006,1011,1017,1022,1026,1029,1035,1042,1048,1051,1057,1062,1069,1075,1079,1084,1090,1095,1101,1106,1111,1118,1123,1126,1130,1136,1142,1148,1155,1162,1169,1175,1182,1189,1198,1203,1210,1216,1224,1231,1237,1245,1253,1260,1266,1274,1281,1286,1292,1297,1302,1307,1313,1319,1326,1330,1333,1339,1345,1350,1354,1360,1364,1371,1376,1381,1384,1388,1393,1398,1401,1407,1412,1417,1421,1427,1435,1439,1446,1450,1456,1462,1467,1473,1478,1485,1490,1495,1502,1508,1512,1518,1524,1529,1535,1540,1545,1551,1554,1560,1565,1569,1574,1579,1584,1589,1595,1599,1605,1612,1617,1622,1631,1637,1643,1648,1656,1662,1669,1677,1684,1691,1697,1704,1711,1718,1722,1729,1736,1743,1751,1756,1763,1768,1774,1780,1788,1793,1800,1807,1815,1820,1825,1831,1839,1848,1854,1859,1866,1875,1879,1883,1889,1893,1898,1903,1907,1912,1917,1921,1925,1929,1934,1939,1944,1949,1955,1959,1964,1970,1974,1980,1983,1987,1992,1997,2001,2006,2011,2016,2020,2024,2027,2035,2041,2045,2048,2051,2055,2059,2063,2067,2074,2079,2084,2090,2093,2100,2106,2113,2119,2124,2128,2133,2138,2146,2148,2152,2156,2160,2165,2170,2174,2176,2182,2185,2188,2191,2196,2199,2203,2206,2210,2215,2219,2223,2229,2235,2240,2245,2249,2257,2261,2265,2269,2273,2277,2283,2288,2294,2298,2302,2307,2313,2318,2321,2324,2329,2332,2337,2340,2345,2350,2354,2358,2363,2368,2372,2378,2381,2387,2393,2397,2401,2405,2411],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":176,"volume":195,"transactions":196,"vwap":197},"2026-10-05",38,38.13,37.6335,-0.27,1051137.882891,14074,37.9209,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",38.38,39.075,37.695,38.06,-1.11,-2.83,1517632.836562,16568,38.3098,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",38.89,39.21,38.24,39.17,-0.02,-0.05,390567.650005,8196,38.9795,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",39.14,39.42,38.93,39.19,-0.04,-0.1,457360.805984,9082,39.1535,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",39.71,39.89,39.11,39.23,-0.41,-1.03,385704.100426,8261,39.283,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",40.18,39.6,39.64,-0.53,-1.32,412648.09228,8542,39.761,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",40.2,40.495,39.95,40.17,0.16,0.4,910168.42737,11279,40.1306,{"date":264,"open":265,"high":254,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",40.08,39.72,40.01,0.15,0.38,334205.111102,9104,39.9829,{"date":274,"open":275,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",40.06,40.37,39.86,-0.28,-0.7,283332.939074,7885,40.0446,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",40.6,40.86,40.07,40.14,-0.09,-0.22,574925.679122,10049,40.2874,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",41,41.135,40.02,40.23,-0.74,-1.81,580684.063697,11321,40.2889,{"date":306,"open":307,"high":308,"low":309,"close":307,"change":117,"percent_change":237,"volume":310,"transactions":311,"vwap":312},"2026-09-18",40.97,41.13,40.56,649115.061024,6009,40.9603,{"date":314,"open":315,"high":315,"low":316,"close":317,"change":117,"percent_change":237,"volume":318,"transactions":319,"vwap":320},"2026-09-17",41.63,41.05,41.14,270990.156595,7023,41.2,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",41.71,41.775,40.65,41.31,-0.36,-0.86,468964.523487,8434,41.301,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":117,"volume":339,"transactions":340,"vwap":341},"2026-09-15",41.84,42.14,41.53,41.67,-0.07,325220.168598,7302,41.6895,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":215,"percent_change":216,"volume":348,"transactions":349,"vwap":350},"2026-09-14",41.72,42.135,41.52,41.74,385514.35428,8965,41.7968,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":141,"volume":358,"transactions":359,"vwap":360},"2026-09-11",42,42.155,41.44,41.76,0.19,353604.642121,7324,41.749,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",41.3,41.65,41.07,41.57,0.25,0.61,290113.099217,6310,41.443,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",41.54,41.66,40.98,41.32,-0.45,-1.08,245694.896681,6261,41.2809,{"date":384,"open":385,"high":335,"low":337,"close":386,"change":387,"percent_change":176,"volume":388,"transactions":389,"vwap":390},"2026-09-08",41.86,41.77,-0.3,442639.816441,8648,41.8934,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",41.68,42.24,42.07,0.21,0.5,203207.238807,5643,42.0516,{"date":402,"open":403,"high":404,"low":405,"close":385,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",41.89,42.29,41.78,0.28,0.67,186364.321319,5804,41.9173,{"date":412,"open":413,"high":334,"low":296,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",41.19,41.58,0.72,1.76,269982.390128,7156,41.6254,{"date":421,"open":308,"high":422,"low":423,"close":286,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",41.26,40.45,-0.43,-1.04,372544.107812,8638,40.7484,{"date":430,"open":317,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",41.43,40.575,41.29,0.07,0.17,436588.203224,7032,41.2009,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",41.15,41.33,40.815,41.22,0.02,0.05,326170.806118,6547,41.1739,{"date":451,"open":452,"high":377,"low":453,"close":320,"change":454,"percent_change":194,"volume":455,"transactions":456,"vwap":457},"2026-08-27",40.99,40.66,-0.11,232399.006753,5156,41.1667,{"date":459,"open":460,"high":461,"low":462,"close":326,"change":445,"percent_change":446,"volume":463,"transactions":464,"vwap":465},"2026-08-26",41.51,41.7,41.235,310512.646365,6669,41.412,{"date":467,"open":385,"high":385,"low":422,"close":433,"change":78,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",-1.22,236407.189845,4628,41.3782,{"date":473,"open":474,"high":475,"low":323,"close":476,"change":216,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",41.9,42.1,41.8,-0.12,371552.207057,7496,41.9273,{"date":482,"open":483,"high":395,"low":433,"close":484,"change":357,"percent_change":141,"volume":485,"transactions":486,"vwap":487},"2026-08-21",41.95,41.85,260254.612805,5985,41.7523,{"date":489,"open":490,"high":491,"low":355,"close":375,"change":454,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",41.6,41.87,-0.26,383771.500222,7246,41.6314,{"date":497,"open":498,"high":498,"low":393,"close":386,"change":468,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",43.14,-2.84,327605.490766,8612,42.0256,{"date":504,"open":505,"high":505,"low":506,"close":507,"change":290,"percent_change":78,"volume":508,"transactions":509,"vwap":510},"2026-08-18",43.32,42.82,42.99,466187.267268,7703,42.9821,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":300,"volume":518,"transactions":519,"vwap":520},"2026-08-17",43.45,43.715,42.98,43.21,-0.32,438359.932576,7509,43.1504,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":434,"volume":528,"transactions":529,"vwap":530},"2026-08-14",43.46,43.84,43.13,43.53,0.03,313502.203341,7494,43.5465,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":179,"volume":538,"transactions":539,"vwap":540},"2026-08-13",43.43,43.72,43.25,43.5,0.43,470194.222231,6463,43.4855,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":477,"percent_change":278,"volume":547,"transactions":548,"vwap":549},"2026-08-12",43.27,43.47,43.06,43.07,303255.913017,6768,43.2167,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",43.23,43.4,43.02,43.19,0.29,0.68,300964.958259,9271,43.2048,{"date":562,"open":563,"high":564,"low":404,"close":565,"change":406,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",42.3,43.0275,42.9,0.66,614614.372972,9941,42.6994,{"date":571,"open":572,"high":525,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",42.76,42.15,42.62,-0.23,-0.54,329551.75882,6184,42.8117,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",42.93,43.58,42.6,42.85,-0.39,-0.9,536494.350995,11047,42.9116,{"date":592,"open":593,"high":593,"low":594,"close":595,"change":575,"percent_change":247,"volume":596,"transactions":597,"vwap":598},"2026-08-05",43.65,43.04,43.24,242319.62568,6748,43.2821,{"date":600,"open":601,"high":602,"low":555,"close":544,"change":406,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",43.29,43.89,0.65,318327.92006,6112,43.5636,{"date":608,"open":609,"high":610,"low":611,"close":555,"change":612,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",43.18,43.97,42.7925,0,449710.566498,8746,43.3173,{"date":617,"open":618,"high":619,"low":394,"close":555,"change":368,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-31",42.77,43.3,1.43,494771.137333,8900,43.0047,{"date":625,"open":626,"high":626,"low":627,"close":628,"change":629,"percent_change":445,"volume":630,"transactions":631,"vwap":632},"2026-07-30",42.89,42.46,42.58,0.01,319148.105104,8604,42.671,{"date":634,"open":635,"high":636,"low":404,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-29",42.41,43.205,42.57,-0.06,-0.14,373056.59881,9551,42.5461,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":112,"volume":650,"transactions":651,"vwap":652},"2026-07-28",42.71,42.95,42.25,42.63,0.1,362584.058052,7491,42.6936,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-27",43.42,43.71,42.5,42.53,-0.8,-1.85,444192.693869,8249,42.8167,{"date":665,"open":553,"high":666,"low":667,"close":668,"change":435,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-24",43.815,42.915,43.33,0.39,513377.691535,9180,43.4604,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":576,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-23",43.03,43.275,42.13,43.16,-1.24,1094229.990876,16317,42.7753,{"date":684,"open":583,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-22",44.53,42.59,43.7,-1.97,-4.31,1246763.016054,15071,43.8346,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":289,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",45.8,45.885,45.2,45.67,-0.2,397935.887411,9648,45.6163,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-20",46.37,46.43,45.49,45.76,-0.73,-1.57,363231.623008,8959,45.7664,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-17",46.76,47.060001,46.14,46.49,-0.59,-1.25,381500,{"date":724,"open":725,"high":30,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-16",45.69,45.68,47.080002,1.56,3.43,416100,{"date":732,"open":733,"high":734,"low":733,"close":735,"change":101,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-15",45.18,45.89,45.52,1.13,261600,{"date":739,"open":740,"high":741,"low":685,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-14",44.7,45.15,45.0099983,0.35,0.78,273600,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":93,"volume":753,"transactions":9,"vwap":751},"2026-07-13",44.54,44.79,44.22,44.66,0.33,236700,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-10",44.029999,44.57,44.02,44.33,0.31,0.7,293600,{"date":764,"open":498,"high":765,"low":498,"close":758,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":758},"2026-07-09",44.23,0.88,2.04,227200,{"date":770,"open":771,"high":772,"low":646,"close":498,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":498},"2026-07-08",44.12,44.25,-1.14,-2.57,312700,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-07",44.74,44.77,44.24,44.28,-0.08,-0.18,274800,{"date":786,"open":765,"high":740,"low":765,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-06",44.36,-0.15,-0.34,283500,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":425,"volume":798,"transactions":9,"vwap":796},"2026-07-02",45.28,45.5,43.92,44.51,-0.47,355700,{"date":800,"open":801,"high":802,"low":801,"close":42,"change":163,"percent_change":26,"volume":803,"transactions":9,"vwap":42},"2026-07-01",44.65,45.63,442800,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":156,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-30",44.31,44.62,44.13,44.43,0.09,252600,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":328,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-29",44.9,44.94,44.16,44.39,-1.9,447200,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":93,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-26",44.78,45.41,44.61,45.25,1.66,1809000,{"date":829,"open":830,"high":831,"low":832,"close":796,"change":216,"percent_change":454,"volume":833,"transactions":9,"vwap":796},"2026-06-25",44.52,45.23,44.49,454800,{"date":835,"open":756,"high":836,"low":837,"close":838,"change":163,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-24",44.68,43.81,44.56,1.25,549100,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-23",43.11,44.09,42.86,44.0099983,1.26,2.95,465300,{"date":851,"open":852,"high":523,"low":853,"close":854,"change":338,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-22",42.81,42.61,42.75,-0.16,262300,{"date":858,"open":859,"high":585,"low":859,"close":506,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":506},"2026-06-18",42.21,0.8,1.9,884000,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":587,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-17",42.73,42.91,41.5,42.02,-2.1,518800,{"date":872,"open":601,"high":523,"low":584,"close":873,"change":612,"percent_change":612,"volume":874,"transactions":9,"vwap":873},"2026-06-16",42.92,373500,{"date":876,"open":756,"high":771,"low":852,"close":873,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":873},"2026-06-15",-0.82,-1.87,283300,{"date":881,"open":535,"high":758,"low":506,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-12",43.74,0.84,1.96,302300,{"date":887,"open":535,"high":535,"low":888,"close":565,"change":612,"percent_change":612,"volume":889,"transactions":9,"vwap":565},"2026-06-11",42.54,301400,{"date":891,"open":892,"high":498,"low":647,"close":565,"change":94,"percent_change":893,"volume":894,"transactions":9,"vwap":565},"2026-06-10",42.78,0.52,243500,{"date":896,"open":897,"high":601,"low":337,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-09",42.36,42.68,0.69,1.64,345000,{"date":903,"open":904,"high":618,"low":385,"close":905,"change":699,"percent_change":797,"volume":906,"transactions":9,"vwap":905},"2026-06-08",42.42,41.99,262800,{"date":908,"open":909,"high":910,"low":346,"close":911,"change":25,"percent_change":736,"volume":912,"transactions":9,"vwap":911},"2026-06-05",41.91,42.33,42.19,380700,{"date":914,"open":915,"high":868,"low":916,"close":344,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":344},"2026-06-04",41.61,41.4,0.76,1.86,378000,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-03",41.69,41.82,40.94,40.96,-0.91,-2.17,449000,{"date":930,"open":931,"high":932,"low":933,"close":491,"change":407,"percent_change":934,"volume":935,"transactions":9,"vwap":491},"2026-06-02",41.24,42.029999,40.9,1.63,491500,{"date":937,"open":346,"high":938,"low":939,"close":320,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":320},"2026-06-01",41.73,40.29,-0.63,-1.51,413800,{"date":944,"open":364,"high":945,"low":946,"close":947,"change":454,"percent_change":492,"volume":948,"transactions":9,"vwap":947},"2026-05-29",42.18,41.35,41.83,313300,{"date":950,"open":483,"high":951,"low":915,"close":952,"change":953,"percent_change":338,"volume":954,"transactions":9,"vwap":952},"2026-05-28",42.099998,41.94,-0.03,390100,{"date":956,"open":658,"high":584,"low":474,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-27",41.97,-0.4,-0.94,228300,{"date":962,"open":573,"high":618,"low":963,"close":964,"change":86,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-26",41.96,42.37,0.81,248400,{"date":968,"open":969,"high":970,"low":375,"close":932,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":932},"2026-05-22",41.79,42.17,0.11,0.26,231200,{"date":975,"open":393,"high":963,"low":976,"close":977,"change":477,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-21",41.37,41.92,-0.29,206000,{"date":981,"open":982,"high":945,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-20",41.45,41.099998,42.040001,0.82,1.99,290500,{"date":989,"open":355,"high":414,"low":365,"close":444,"change":575,"percent_change":990,"volume":991,"transactions":9,"vwap":444},"2026-05-19",-0.55,210000,{"date":993,"open":994,"high":867,"low":994,"close":982,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":982},"2026-05-18",40.83,0.64,1.57,307900,{"date":999,"open":422,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-15",41.41,40.71,40.81,-0.42,-1.02,405500,{"date":1007,"open":1008,"high":915,"low":453,"close":1008,"change":743,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-14",41.23,0.86,221700,{"date":1012,"open":377,"high":414,"low":1013,"close":1014,"change":1015,"percent_change":710,"volume":1016,"transactions":9,"vwap":1014},"2026-05-13",40.85,40.88,-0.65,310700,{"date":1018,"open":905,"high":1019,"low":924,"close":336,"change":1003,"percent_change":1020,"volume":1021,"transactions":9,"vwap":336},"2026-05-12",42.11,-1,211400,{"date":1023,"open":1024,"high":843,"low":405,"close":483,"change":587,"percent_change":869,"volume":1025,"transactions":9,"vwap":483},"2026-05-11",43.099998,294100,{"date":1027,"open":565,"high":646,"low":898,"close":585,"change":156,"percent_change":810,"volume":1028,"transactions":9,"vwap":585},"2026-05-08",244500,{"date":1030,"open":1031,"high":553,"low":1032,"close":852,"change":788,"percent_change":1033,"volume":1034,"transactions":9,"vwap":852},"2026-05-07",43.060001,42.7,-0.35,313200,{"date":1036,"open":1037,"high":1038,"low":865,"close":1039,"change":1040,"percent_change":25,"volume":1041,"transactions":9,"vwap":1039},"2026-05-06",43.09,43.44,42.96,0.2,204000,{"date":1043,"open":1044,"high":1045,"low":1046,"close":572,"change":86,"percent_change":860,"volume":1047,"transactions":9,"vwap":572},"2026-05-05",42.51,43.080002,42.2,265700,{"date":1049,"open":618,"high":507,"low":647,"close":904,"change":1015,"percent_change":941,"volume":1050,"transactions":9,"vwap":904},"2026-05-04",388500,{"date":1052,"open":1053,"high":1054,"low":563,"close":546,"change":1055,"percent_change":136,"volume":1056,"transactions":9,"vwap":546},"2026-05-01",42.66,43.22,0.37,188600,{"date":1058,"open":1059,"high":546,"low":905,"close":1032,"change":51,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1032},"2026-04-30",42.060001,1.14,282100,{"date":1063,"open":546,"high":678,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-29",42.080002,42.22,-1.05,-2.43,345800,{"date":1070,"open":1071,"high":1072,"low":1054,"close":543,"change":446,"percent_change":1073,"volume":1074,"transactions":9,"vwap":543},"2026-04-28",43.57,43.86,0.12,312100,{"date":1076,"open":645,"high":655,"low":645,"close":1054,"change":995,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1054},"2026-04-27",1.5,316900,{"date":1080,"open":585,"high":535,"low":1081,"close":628,"change":789,"percent_change":1082,"volume":1083,"transactions":9,"vwap":628},"2026-04-24",42.44,-0.79,494500,{"date":1085,"open":947,"high":1086,"low":476,"close":873,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":873},"2026-04-23",42.94,1.39,3.35,506100,{"date":1091,"open":1092,"high":484,"low":376,"close":336,"change":940,"percent_change":1093,"volume":1094,"transactions":9,"vwap":336},"2026-04-22",41.59,-1.49,698100,{"date":1096,"open":1097,"high":1098,"low":385,"close":1099,"change":612,"percent_change":612,"volume":1100,"transactions":9,"vwap":1099},"2026-04-21",42.12,42.32,42.16,356900,{"date":1102,"open":911,"high":1103,"low":1099,"close":1099,"change":290,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1099},"2026-04-20",42.67,-0.52,259000,{"date":1107,"open":386,"high":1037,"low":386,"close":1108,"change":736,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-17",42.38,2.74,403300,{"date":1112,"open":1113,"high":366,"low":1114,"close":1115,"change":1033,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-16",41.49,41.18,41.25,-0.84,401000,{"date":1119,"open":483,"high":1046,"low":1120,"close":490,"change":1033,"percent_change":1121,"volume":1122,"transactions":9,"vwap":490},"2026-04-15",41.48,-0.83,198600,{"date":1124,"open":923,"high":945,"low":982,"close":483,"change":215,"percent_change":216,"volume":1125,"transactions":9,"vwap":483},"2026-04-14",240900,{"date":1127,"open":460,"high":905,"low":377,"close":957,"change":1128,"percent_change":163,"volume":1129,"transactions":9,"vwap":957},"2026-04-13",0.23,304900,{"date":1131,"open":1132,"high":1132,"low":1133,"close":347,"change":278,"percent_change":1134,"volume":1135,"transactions":9,"vwap":347},"2026-04-10",42.049999,41.62,-0.67,811600,{"date":1137,"open":1014,"high":1138,"low":1139,"close":868,"change":179,"percent_change":1140,"volume":1141,"transactions":9,"vwap":868},"2026-04-09",42.28,40.75,2.44,589200,{"date":1143,"open":1144,"high":1113,"low":933,"close":1145,"change":127,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-08",41.060001,41.02,2.24,319200,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":612,"percent_change":612,"volume":1154,"transactions":9,"vwap":1153},"2026-04-07",40,40.28,39.62,40.12,267200,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1153,"change":1160,"percent_change":1161,"volume":1078,"transactions":9,"vwap":1153},"2026-04-06",39.5,40.16,39.33,0.54,1.36,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":649,"percent_change":367,"volume":1168,"transactions":9,"vwap":1167},"2026-04-02",39.040001,39.66,38.78,39.58,333700,{"date":1170,"open":212,"high":1171,"low":212,"close":1172,"change":1173,"percent_change":985,"volume":1174,"transactions":9,"vwap":1172},"2026-04-01",39.96,39.48,0.32,304500,{"date":1176,"open":1177,"high":236,"low":1178,"close":1179,"change":985,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-03-31",38.67,38.58,39.16,2.14,443200,{"date":1183,"open":1184,"high":1178,"low":1185,"close":1186,"change":259,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-03-30",38.25,37.86,38.34,1.05,449100,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-27",38.3,38.31,37.89,37.94,-0.61,-1.58,345700,{"date":1199,"open":200,"high":1200,"low":200,"close":1201,"change":699,"percent_change":1104,"volume":1202,"transactions":9,"vwap":1201},"2026-03-26",38.97,38.55,339100,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":760,"percent_change":965,"volume":1209,"transactions":9,"vwap":1208},"2026-03-25",38.94,39.24,38.51,38.75,391700,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":259,"percent_change":1187,"volume":1215,"transactions":9,"vwap":1214},"2026-03-24",37.52,38.71,38.44,572400,{"date":1217,"open":1218,"high":1166,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-23",38.33,37.73,38.040001,0.56,1.49,747200,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1228,"change":1104,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-03-20",38.18,37.43,37.48,-1.37,3927200,{"date":1232,"open":1233,"high":1234,"low":1235,"close":191,"change":338,"percent_change":783,"volume":1236,"transactions":9,"vwap":191},"2026-03-19",37.92,38.39,37.46,797400,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-18",38.64,38.85,38.07,-0.58,-1.5,1011500,{"date":1246,"open":1247,"high":234,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-17",39.52,38.59,38.65,-0.37,-0.95,769900,{"date":1254,"open":1255,"high":1256,"low":211,"close":1257,"change":435,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-16",39.2,39.68,39.02,0.44,684700,{"date":1261,"open":1262,"high":245,"low":1263,"close":1240,"change":216,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1240},"2026-03-13",39.26,38.49,-0.13,751100,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":290,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-12",38.52,39.099998,38.37,38.9,-0.56,596200,{"date":1275,"open":1276,"high":1277,"low":1208,"close":1278,"change":1279,"percent_change":679,"volume":1280,"transactions":9,"vwap":1278},"2026-03-11",39.49,39.77,39.12,-0.49,469900,{"date":1282,"open":233,"high":1283,"low":1269,"close":1284,"change":477,"percent_change":387,"volume":1285,"transactions":9,"vwap":1284},"2026-03-10",40.57,39.61,672200,{"date":1287,"open":233,"high":1288,"low":1289,"close":1290,"change":237,"percent_change":1004,"volume":1291,"transactions":9,"vwap":1290},"2026-03-09",39.98,38.86,39.73,811200,{"date":1293,"open":1284,"high":1294,"low":1271,"close":288,"change":424,"percent_change":1295,"volume":1296,"transactions":9,"vwap":288},"2026-03-06",40.26,-1.06,561600,{"date":1298,"open":244,"high":1299,"low":1300,"close":1283,"change":629,"percent_change":445,"volume":1301,"transactions":9,"vwap":1283},"2026-03-05",40.8,39.87,381900,{"date":1303,"open":1283,"high":1304,"low":1305,"close":309,"change":1040,"percent_change":397,"volume":1306,"transactions":9,"vwap":309},"2026-03-04",40.84,40.21,379700,{"date":1308,"open":1309,"high":1299,"low":1310,"close":1311,"change":517,"percent_change":1082,"volume":1312,"transactions":9,"vwap":1311},"2026-03-03",39.84,39.55,40.36,695800,{"date":1314,"open":1206,"high":1315,"low":1206,"close":1316,"change":899,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-02",40.91,40.68,1.73,665000,{"date":1320,"open":1321,"high":1153,"low":1322,"close":1323,"change":1066,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-02-27",39.92,39.31,39.99,-2.56,971500,{"date":1327,"open":152,"high":476,"low":1001,"close":1328,"change":446,"percent_change":1073,"volume":1329,"transactions":9,"vwap":1328},"2026-02-26",41.040001,582200,{"date":1331,"open":1283,"high":308,"low":1151,"close":452,"change":860,"percent_change":986,"volume":1332,"transactions":9,"vwap":452},"2026-02-25",400200,{"date":1334,"open":1335,"high":1336,"low":1309,"close":1337,"change":527,"percent_change":434,"volume":1338,"transactions":9,"vwap":1337},"2026-02-24",40.13,40.42,40.19,381200,{"date":1340,"open":483,"high":1138,"low":1341,"close":1158,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1158},"2026-02-23",39.57,-2.36,-5.55,796700,{"date":1346,"open":476,"high":506,"low":867,"close":1347,"change":899,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-02-20",42.52,1.65,606100,{"date":1351,"open":374,"high":1352,"low":444,"close":947,"change":406,"percent_change":407,"volume":1353,"transactions":9,"vwap":947},"2026-02-19",41.88,484900,{"date":1355,"open":386,"high":1046,"low":320,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-02-18",41.55,-0.19,-0.46,432600,{"date":1361,"open":356,"high":395,"low":413,"close":347,"change":227,"percent_change":1362,"volume":1363,"transactions":9,"vwap":347},"2026-02-17",-0.24,349600,{"date":1365,"open":1366,"high":491,"low":1367,"close":334,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":334},"2026-02-13",40.44,40.38,1.1,2.7,687400,{"date":1372,"open":923,"high":1373,"low":256,"close":1374,"change":1082,"percent_change":818,"volume":1375,"transactions":9,"vwap":1374},"2026-02-12",42.0099983,40.74,594600,{"date":1377,"open":1064,"high":1378,"low":1379,"close":336,"change":387,"percent_change":72,"volume":1380,"transactions":9,"vwap":336},"2026-02-11",42.45,41.11,350500,{"date":1382,"open":957,"high":1064,"low":1113,"close":947,"change":338,"percent_change":117,"volume":1383,"transactions":9,"vwap":947},"2026-02-10",324800,{"date":1385,"open":393,"high":647,"low":366,"close":474,"change":268,"percent_change":1386,"volume":1387,"transactions":9,"vwap":474},"2026-02-09",0.36,320200,{"date":1389,"open":490,"high":395,"low":346,"close":1390,"change":1160,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-02-06",41.75,1.31,410100,{"date":1394,"open":334,"high":905,"low":1014,"close":1395,"change":1015,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-02-05",41.21,-1.55,667100,{"date":1399,"open":982,"high":507,"low":433,"close":385,"change":893,"percent_change":847,"volume":1400,"transactions":9,"vwap":385},"2026-02-04",631600,{"date":1402,"open":1374,"high":393,"low":1403,"close":1404,"change":415,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-02-03",40.32,41.34,1.77,495700,{"date":1408,"open":1409,"high":355,"low":1409,"close":1410,"change":1258,"percent_change":1368,"volume":1411,"transactions":9,"vwap":1410},"2026-02-02",39.88,40.62,406600,{"date":1413,"open":1414,"high":1415,"low":1284,"close":244,"change":396,"percent_change":107,"volume":1416,"transactions":9,"vwap":244},"2026-01-30",39.67,40.31,749500,{"date":1418,"open":1288,"high":1294,"low":1200,"close":1419,"change":971,"percent_change":406,"volume":1420,"transactions":9,"vwap":1419},"2026-01-29",39.97,700400,{"date":1422,"open":1423,"high":1424,"low":1249,"close":277,"change":699,"percent_change":1425,"volume":1426,"transactions":9,"vwap":277},"2026-01-28",38.82,40.61,-0.5,1156000,{"date":1428,"open":1335,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-01-27",40.7,39.83,40.060001,-0.25,-0.62,404800,{"date":1436,"open":1305,"high":1437,"low":1165,"close":1415,"change":215,"percent_change":216,"volume":1438,"transactions":9,"vwap":1415},"2026-01-26",40.67,231400,{"date":1440,"open":323,"high":1441,"low":1171,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-01-23",41.93,40.33,-1.76,-4.18,250000,{"date":1447,"open":335,"high":506,"low":1441,"close":1448,"change":434,"percent_change":435,"volume":1449,"transactions":9,"vwap":1448},"2026-01-22",42.09,300300,{"date":1451,"open":1452,"high":1453,"low":1452,"close":868,"change":1454,"percent_change":1455,"volume":1117,"transactions":9,"vwap":868},"2026-01-21",40.080002,42.27,2.22,5.58,{"date":1457,"open":1151,"high":1139,"low":1458,"close":1459,"change":379,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-01-20",39.75,39.8,-2.64,328000,{"date":1463,"open":1374,"high":1144,"low":1464,"close":1014,"change":1465,"percent_change":1040,"volume":1466,"transactions":9,"vwap":1014},"2026-01-16",40.53,0.08,648800,{"date":1468,"open":1469,"high":983,"low":1470,"close":1299,"change":965,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1299},"2026-01-15",40.09,40.029999,2.03,575700,{"date":1474,"open":1475,"high":244,"low":235,"close":1323,"change":1476,"percent_change":1077,"volume":1477,"transactions":9,"vwap":1323},"2026-01-14",39.29,0.59,431600,{"date":1479,"open":1480,"high":234,"low":1481,"close":1482,"change":1250,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-01-13",39.85,39.32,39.4,-0.93,441900,{"date":1486,"open":1487,"high":298,"low":1247,"close":1277,"change":387,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1277},"2026-01-12",39.59,-0.75,488100,{"date":1491,"open":1336,"high":1492,"low":1277,"close":287,"change":327,"percent_change":1493,"volume":1494,"transactions":9,"vwap":287},"2026-01-09",40.46,-0.89,395300,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1499,"change":1368,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-01-08",39.09,40.54,40.43,2.8,424600,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1159,"change":783,"percent_change":1358,"volume":1507,"transactions":9,"vwap":1159},"2026-01-07",39.44,39.53,38.95,459800,{"date":1509,"open":1213,"high":1341,"low":1178,"close":1510,"change":58,"percent_change":847,"volume":1511,"transactions":9,"vwap":1510},"2026-01-06",39.51,425600,{"date":1513,"open":1219,"high":1514,"low":1219,"close":1257,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1257},"2026-01-05",39.28,1.12,2.96,411500,{"date":1519,"open":1194,"high":1520,"low":1521,"close":1522,"change":454,"percent_change":978,"volume":1523,"transactions":9,"vwap":1522},"2026-01-02",38.11,37.57,37.9,180100,{"date":1525,"open":1526,"high":1526,"low":1522,"close":1527,"change":699,"percent_change":1104,"volume":1528,"transactions":9,"vwap":1527},"2025-12-31",38.27,38.0099983,165100,{"date":1530,"open":1531,"high":1531,"low":1226,"close":1532,"change":387,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-12-30",38.45,38.21,-0.78,148200,{"date":1536,"open":1537,"high":1257,"low":1184,"close":1207,"change":387,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1207},"2025-12-29",38.84,-0.77,200900,{"date":1541,"open":1269,"high":1542,"low":22,"close":1543,"change":978,"percent_change":300,"volume":1544,"transactions":9,"vwap":1543},"2025-12-26",39.27,38.81,146700,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1269,"change":629,"percent_change":527,"volume":1550,"transactions":9,"vwap":1269},"2025-12-24",39.049999,39.38,38.98,91900,{"date":1552,"open":1475,"high":1341,"low":1547,"close":1497,"change":327,"percent_change":926,"volume":1553,"transactions":9,"vwap":1497},"2025-12-23",225600,{"date":1555,"open":1556,"high":287,"low":1557,"close":1558,"change":575,"percent_change":1242,"volume":1559,"transactions":9,"vwap":1558},"2025-12-22",39.7,39.37,39.45,249800,{"date":1561,"open":256,"high":1403,"low":1562,"close":1256,"change":586,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1256},"2025-12-19",39.35,-0.97,1415400,{"date":1566,"open":1567,"high":453,"low":298,"close":287,"change":783,"percent_change":378,"volume":1568,"transactions":9,"vwap":287},"2025-12-18",40.52,312600,{"date":1570,"open":1571,"high":1316,"low":1571,"close":1572,"change":406,"percent_change":761,"volume":1573,"transactions":9,"vwap":1572},"2025-12-17",39.9,40.25,324700,{"date":1575,"open":288,"high":1576,"low":1577,"close":1419,"change":782,"percent_change":699,"volume":1578,"transactions":9,"vwap":1419},"2025-12-16",40.5,39.78,362500,{"date":1580,"open":1581,"high":1415,"low":1577,"close":1582,"change":268,"percent_change":269,"volume":1583,"transactions":9,"vwap":1582},"2025-12-15",40.099998,40.049999,406000,{"date":1585,"open":1431,"high":1586,"low":1587,"close":1571,"change":649,"percent_change":367,"volume":1588,"transactions":9,"vwap":1571},"2025-12-12",40.15,39.46,349300,{"date":1590,"open":1591,"high":1592,"low":1256,"close":1459,"change":434,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1459},"2025-12-11",39.69,40.22,0.18,331600,{"date":1596,"open":1213,"high":1431,"low":1531,"close":1290,"change":1368,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1290},"2025-12-10",2.85,365800,{"date":1600,"open":1601,"high":1602,"low":1207,"close":1603,"change":289,"percent_change":575,"volume":1604,"transactions":9,"vwap":1603},"2025-12-09",38.66,39.25,38.63,211900,{"date":1606,"open":1607,"high":1608,"low":1178,"close":1609,"change":94,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-12-08",38.62,39.060001,38.72,0.57,374400,{"date":1613,"open":1234,"high":1614,"low":1234,"close":1615,"change":454,"percent_change":278,"volume":1616,"transactions":9,"vwap":1615},"2025-12-05",38.8,38.5,254400,{"date":1618,"open":1619,"high":1620,"low":1619,"close":22,"change":396,"percent_change":163,"volume":1621,"transactions":9,"vwap":22},"2025-12-04",38.19,38.68,201900,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2025-12-03",37.66,38.6,37.64,38.4,0.89,2.37,258300,{"date":1632,"open":1624,"high":24,"low":1633,"close":1634,"change":446,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-12-02",37.24,37.51,0.13,377100,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1235,"change":367,"percent_change":407,"volume":1642,"transactions":9,"vwap":1235},"2025-12-01",37.080002,37.6,36.86,311000,{"date":1644,"open":1645,"high":1645,"low":1639,"close":1646,"change":1358,"percent_change":468,"volume":1647,"transactions":9,"vwap":1646},"2025-11-28",37.49,37.21,145300,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-11-26",37.77,38.17,37.67,-0.33,-0.87,455000,{"date":1657,"open":1658,"high":20,"low":1658,"close":191,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":191},"2025-11-25",37.15,1.02,2.76,244300,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":629,"percent_change":527,"volume":1668,"transactions":9,"vwap":1667},"2025-11-24",36.95,37.23,36.38,36.98,298700,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1391,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-11-21",35.87,37.34,35.76,36.97,3.67,278800,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":338,"percent_change":699,"volume":1683,"transactions":9,"vwap":1682},"2025-11-20",36,36.72,35.54,35.66,194700,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":810,"percent_change":367,"volume":1690,"transactions":9,"vwap":1689},"2025-11-19",35.63,36.36,35.5,35.73,846200,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1695,"change":446,"percent_change":87,"volume":1696,"transactions":9,"vwap":1695},"2025-11-18",35.51,36.14,35.64,235600,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1701,"change":773,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-11-17",36.58,36.84,35.59,-3.1,328800,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":445,"percent_change":446,"volume":1710,"transactions":9,"vwap":1709},"2025-11-14",36.59,36.77,36.22,36.73,183200,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1250,"percent_change":1020,"volume":1717,"transactions":9,"vwap":1716},"2025-11-13",36.83,37.38,36.47,36.71,184300,{"date":1719,"open":1665,"high":1652,"low":1639,"close":1639,"change":639,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1639},"2025-11-12",-0.38,229000,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":434,"percent_change":357,"volume":1728,"transactions":9,"vwap":1727},"2025-11-11",37.14,37.39,36.89,37.22,174600,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1658,"change":965,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1658},"2025-11-10",36.56,37.4,36.51,2.23,292200,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":141,"percent_change":17,"volume":1742,"transactions":9,"vwap":1741},"2025-11-07",35.86,36.35,35.62,36.34,243800,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":248,"volume":1750,"transactions":9,"vwap":1748},"2025-11-06",36.41,36.45,35.71,35.88,-0.48,267800,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1687,"change":25,"percent_change":1391,"volume":1755,"transactions":9,"vwap":1687},"2025-11-05",35.98,36.68,221300,{"date":1757,"open":1689,"high":1758,"low":1759,"close":1760,"change":445,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-11-04",36.15,35.47,35.89,0.06,301300,{"date":1764,"open":1765,"high":1766,"low":31,"close":1671,"change":396,"percent_change":1476,"volume":1767,"transactions":9,"vwap":1671},"2025-11-03",35.49,35.94,311100,{"date":1769,"open":1673,"high":1770,"low":1771,"close":1682,"change":1279,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1682},"2025-10-31",35.91,35.26,-1.36,246200,{"date":1775,"open":1776,"high":1709,"low":1777,"close":1758,"change":1055,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1758},"2025-10-30",35.97,35.81,1.03,307000,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":721,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-10-29",36.75,37,35.55,35.78,-3.38,291100,{"date":1789,"open":1674,"high":1790,"low":1791,"close":1792,"change":117,"percent_change":1358,"volume":1056,"transactions":9,"vwap":1792},"2025-10-28",37.28,36.7,37.029999,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":387,"percent_change":659,"volume":1799,"transactions":9,"vwap":1798},"2025-10-27",37.59,37.83,37.12,37.2,265500,{"date":1801,"open":1792,"high":1634,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-10-24",36.99,37.5,0.77,2.1,284400,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1709,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1709},"2025-10-23",37.65,37.7,36.6,-1.13,-2.98,518700,{"date":1816,"open":23,"high":1192,"low":1817,"close":1185,"change":1818,"percent_change":1819,"volume":833,"transactions":9,"vwap":1185},"2025-10-22",36.54,0.85,2.3,{"date":1821,"open":1822,"high":1646,"low":1754,"close":1823,"change":1635,"percent_change":743,"volume":1824,"transactions":9,"vwap":1823},"2025-10-21",36.79,37.0099983,284600,{"date":1826,"open":1817,"high":1639,"low":1827,"close":1828,"change":101,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-10-20",36.49,36.88,1.4,255000,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":917,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-10-17",36.0099983,36.44,35.82,36.37,2.13,335500,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-10-16",37.35,37.69,35.39,35.61,-2.32,-6.12,542100,{"date":1849,"open":1850,"high":1851,"low":1626,"close":1852,"change":953,"percent_change":782,"volume":1853,"transactions":9,"vwap":1852},"2025-10-15",38.14,38.43,37.93,415600,{"date":1855,"open":1716,"high":1856,"low":1716,"close":1857,"change":766,"percent_change":1629,"volume":1858,"transactions":9,"vwap":1857},"2025-10-14",38.22,37.96,283800,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1639,"change":1864,"percent_change":900,"volume":1865,"transactions":9,"vwap":1639},"2025-10-13",36.91,37.17,36.62,0.6,273900,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-10-10",38.049999,38.53,36.46,36.48,-1.52,-4,388100,{"date":1876,"open":1531,"high":1531,"low":21,"close":191,"change":378,"percent_change":1877,"volume":1878,"transactions":9,"vwap":191},"2025-10-09",-1.17,266600,{"date":1880,"open":224,"high":224,"low":1881,"close":1531,"change":278,"percent_change":72,"volume":1882,"transactions":9,"vwap":1531},"2025-10-08",38.32,355400,{"date":1884,"open":1201,"high":1885,"low":1886,"close":1887,"change":357,"percent_change":58,"volume":1888,"transactions":9,"vwap":1887},"2025-10-07",38.99,38.35,38.73,409300,{"date":1890,"open":1887,"high":1262,"low":192,"close":1891,"change":972,"percent_change":557,"volume":1892,"transactions":9,"vwap":1891},"2025-10-06",38.54,353600,{"date":1894,"open":1249,"high":1481,"low":1895,"close":1895,"change":1653,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-10-03",38.28,-0.85,325200,{"date":1899,"open":1218,"high":1900,"low":1901,"close":22,"change":396,"percent_change":163,"volume":1902,"transactions":9,"vwap":22},"2025-10-02",38.76,38.060001,428800,{"date":1904,"open":1186,"high":1249,"low":1905,"close":1627,"change":1362,"percent_change":1433,"volume":1906,"transactions":9,"vwap":1627},"2025-10-01",37.97,389900,{"date":1908,"open":1909,"high":236,"low":1886,"close":1239,"change":247,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1239},"2025-09-30",39.0099983,-1.35,317800,{"date":1913,"open":1276,"high":1276,"low":1914,"close":214,"change":387,"percent_change":1915,"volume":1916,"transactions":9,"vwap":214},"2025-09-29",38.87,-0.76,378300,{"date":1918,"open":1504,"high":1556,"low":1537,"close":1919,"change":1593,"percent_change":141,"volume":1920,"transactions":9,"vwap":1919},"2025-09-26",39.47,325300,{"date":1922,"open":1614,"high":1475,"low":1239,"close":1475,"change":1386,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1475},"2025-09-25",0.92,266300,{"date":1926,"open":214,"high":1558,"low":1927,"close":224,"change":788,"percent_change":1720,"volume":1928,"transactions":9,"vwap":224},"2025-09-24",38.77,258000,{"date":1930,"open":1276,"high":1431,"low":1931,"close":1932,"change":1003,"percent_change":1295,"volume":1933,"transactions":9,"vwap":1932},"2025-09-23",39,39.080002,343600,{"date":1935,"open":1458,"high":1936,"low":1278,"close":1157,"change":1358,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1157},"2025-09-22",39.91,-1.15,303200,{"date":1940,"open":915,"high":315,"low":1309,"close":1171,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1171},"2025-09-19",-1.62,-3.9,821300,{"date":1945,"open":1157,"high":323,"low":1278,"close":414,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":414},"2025-09-18",2.72,7,729700,{"date":1950,"open":1951,"high":1414,"low":23,"close":1289,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1289},"2025-09-17",38.080002,1.19,3.16,604600,{"date":1956,"open":1526,"high":1234,"low":1957,"close":1652,"change":978,"percent_change":1915,"volume":1958,"transactions":9,"vwap":1652},"2025-09-16",36.93,584200,{"date":1960,"open":1869,"high":1177,"low":1961,"close":1857,"change":78,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1857},"2025-09-15",37.88,-1.33,305800,{"date":1965,"open":1966,"high":1607,"low":1967,"close":1966,"change":477,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-09-12",38.47,37.99,-0.31,357200,{"date":1971,"open":1972,"high":1213,"low":20,"close":1248,"change":434,"percent_change":1593,"volume":1973,"transactions":9,"vwap":1248},"2025-09-11",38.46,225700,{"date":1975,"open":1976,"high":1914,"low":1977,"close":1268,"change":117,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1268},"2025-09-10",38.69,38.48,-0.44,214200,{"date":1981,"open":225,"high":1159,"low":1248,"close":1976,"change":1433,"percent_change":1196,"volume":1982,"transactions":9,"vwap":1976},"2025-09-09",367800,{"date":1984,"open":1562,"high":1167,"low":1985,"close":1322,"change":1593,"percent_change":141,"volume":1986,"transactions":9,"vwap":1322},"2025-09-08",38.79,483400,{"date":1988,"open":1157,"high":1323,"low":1205,"close":1989,"change":492,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-09-05",39.13,-0.66,175100,{"date":1993,"open":1255,"high":1994,"low":1995,"close":1994,"change":1386,"percent_change":1923,"volume":1996,"transactions":9,"vwap":1994},"2025-09-04",39.39,38.88,420500,{"date":1998,"open":1543,"high":1475,"low":1620,"close":1999,"change":445,"percent_change":446,"volume":2000,"transactions":9,"vwap":1999},"2025-09-03",39.029999,313000,{"date":2002,"open":2003,"high":1164,"low":1270,"close":1909,"change":2004,"percent_change":576,"volume":2005,"transactions":9,"vwap":1909},"2025-09-02",38.7,-0.21,237800,{"date":2007,"open":2008,"high":1562,"low":1497,"close":2009,"change":629,"percent_change":527,"volume":2010,"transactions":9,"vwap":2009},"2025-08-29",39.18,39.22,281400,{"date":2012,"open":1323,"high":1323,"low":2013,"close":212,"change":797,"percent_change":2014,"volume":2015,"transactions":9,"vwap":212},"2025-08-28",39.07,-1.18,278000,{"date":2017,"open":1322,"high":2018,"low":1322,"close":1256,"change":94,"percent_change":1221,"volume":2019,"transactions":9,"vwap":1256},"2025-08-27",39.82,191700,{"date":2021,"open":2008,"high":1591,"low":2008,"close":1587,"change":2022,"percent_change":899,"volume":2023,"transactions":9,"vwap":1587},"2025-08-26",0.27,176700,{"date":2025,"open":1989,"high":1562,"low":1989,"close":225,"change":477,"percent_change":1968,"volume":2026,"transactions":9,"vwap":225},"2025-08-25",227900,{"date":2028,"open":2029,"high":2030,"low":2031,"close":1322,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1322},"2025-08-22",37.95,39.34,37.87,1.62,4.3,381100,{"date":2036,"open":2037,"high":2038,"low":2039,"close":1842,"change":612,"percent_change":612,"volume":2040,"transactions":9,"vwap":1842},"2025-08-21",37.45,37.78,37.27,294200,{"date":2042,"open":2043,"high":1901,"low":1640,"close":1842,"change":194,"percent_change":176,"volume":2044,"transactions":9,"vwap":1842},"2025-08-20",38.029999,342600,{"date":2046,"open":23,"high":1895,"low":1652,"close":1857,"change":156,"percent_change":971,"volume":2047,"transactions":9,"vwap":1857},"2025-08-19",230500,{"date":2049,"open":1795,"high":1233,"low":1634,"close":1233,"change":1128,"percent_change":368,"volume":2050,"transactions":9,"vwap":1233},"2025-08-18",233200,{"date":2052,"open":1895,"high":1895,"low":1521,"close":1842,"change":78,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1842},"2025-08-15",-1.34,238100,{"date":2056,"open":1527,"high":1532,"low":1842,"close":2057,"change":855,"percent_change":1003,"volume":2058,"transactions":9,"vwap":2057},"2025-08-14",38.2,261800,{"date":2060,"open":213,"high":2061,"low":21,"close":2061,"change":1258,"percent_change":2062,"volume":1676,"transactions":9,"vwap":2061},"2025-08-13",38.36,1.16,{"date":2064,"open":1957,"high":1905,"low":1957,"close":1233,"change":1087,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1233},"2025-08-12",3.81,418000,{"date":2068,"open":2069,"high":1713,"low":2070,"close":2071,"change":2072,"percent_change":953,"volume":2073,"transactions":9,"vwap":2071},"2025-08-11",36.67,36.42,36.53,-0.01,212500,{"date":2075,"open":2070,"high":2069,"low":2076,"close":1817,"change":259,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1817},"2025-08-08",36.18,1.11,160000,{"date":2080,"open":2081,"high":2081,"low":2082,"close":1694,"change":117,"percent_change":797,"volume":2083,"transactions":9,"vwap":1694},"2025-08-07",36.61,36.080002,282400,{"date":2085,"open":1680,"high":2086,"low":2087,"close":2088,"change":1358,"percent_change":721,"volume":2089,"transactions":9,"vwap":2088},"2025-08-06",37.060001,36.3,36.31,308400,{"date":2091,"open":1817,"high":1713,"low":1748,"close":1707,"change":2022,"percent_change":93,"volume":2092,"transactions":9,"vwap":1707},"2025-08-05",419100,{"date":2094,"open":2095,"high":2096,"low":1738,"close":2097,"change":1258,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-08-04",36.17,36.63,36.5,1.22,553300,{"date":2101,"open":1822,"high":1822,"low":2102,"close":2103,"change":1020,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-08-01",35.4,36.060001,-2.7,1165000,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2086,"change":2111,"percent_change":941,"volume":2112,"transactions":9,"vwap":2086},"2025-07-31",37.11,37.53,37.02,-0.57,428100,{"date":2114,"open":2115,"high":1620,"low":1725,"close":2116,"change":1493,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-07-30",38.56,37.63,-2.31,427100,{"date":2120,"open":223,"high":223,"low":2121,"close":1268,"change":1272,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1268},"2025-07-29",38.42,-1.43,265300,{"date":2125,"open":2126,"high":1562,"low":1205,"close":1932,"change":699,"percent_change":78,"volume":2127,"transactions":9,"vwap":1932},"2025-07-28",39.3,271100,{"date":2129,"open":2130,"high":1556,"low":2131,"close":1514,"change":2004,"percent_change":247,"volume":2132,"transactions":9,"vwap":1514},"2025-07-25",39.43,38.92,417800,{"date":2134,"open":1499,"high":1464,"low":1276,"close":1276,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1276},"2025-07-24",-0.81,-2.01,303100,{"date":2139,"open":1586,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-07-23",40.35,38.09,40.3,1.09,2.78,523500,{"date":2147,"open":266,"high":1419,"low":212,"close":212,"change":1003,"percent_change":1295,"volume":2127,"transactions":9,"vwap":212},"2025-07-22",{"date":2149,"open":1300,"high":1151,"low":2150,"close":2150,"change":782,"percent_change":699,"volume":2151,"transactions":9,"vwap":2150},"2025-07-21",39.63,149500,{"date":2153,"open":1586,"high":2154,"low":1167,"close":233,"change":789,"percent_change":1896,"volume":2155,"transactions":9,"vwap":233},"2025-07-18",40.24,205800,{"date":2157,"open":1504,"high":1581,"low":1504,"close":1582,"change":1864,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1582},"2025-07-17",1.52,305200,{"date":2161,"open":1994,"high":1172,"low":2162,"close":1558,"change":269,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1558},"2025-07-16",38.57,0.97,153100,{"date":2166,"open":1415,"high":2167,"low":1547,"close":2013,"change":1243,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2013},"2025-07-15",40.41,-3.7,184000,{"date":2171,"open":1480,"high":1283,"low":1480,"close":1283,"change":163,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1283},"2025-07-14",1.37,176000,{"date":2175,"open":277,"high":299,"low":233,"close":298,"change":855,"percent_change":958,"volume":1154,"transactions":9,"vwap":298},"2025-07-11",{"date":2177,"open":1269,"high":2178,"low":1269,"close":244,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":244},"2025-07-10",40.39,0.83,2.11,519800,{"date":2183,"open":2178,"high":1492,"low":1542,"close":1562,"change":247,"percent_change":1962,"volume":2184,"transactions":9,"vwap":1562},"2025-07-09",430000,{"date":2186,"open":1919,"high":1572,"low":223,"close":1409,"change":65,"percent_change":1060,"volume":2187,"transactions":9,"vwap":1409},"2025-07-08",226500,{"date":2189,"open":1487,"high":1158,"low":1602,"close":2130,"change":1195,"percent_change":1872,"volume":2190,"transactions":9,"vwap":2130},"2025-07-07",203100,{"date":2192,"open":1167,"high":287,"low":2193,"close":2194,"change":603,"percent_change":1348,"volume":2195,"transactions":9,"vwap":2194},"2025-07-03",39.36,40.040001,157900,{"date":2197,"open":236,"high":1247,"low":1240,"close":1994,"change":269,"percent_change":2163,"volume":2198,"transactions":9,"vwap":1994},"2025-07-02",284300,{"date":2200,"open":1227,"high":1262,"low":1227,"close":1909,"change":1829,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1909},"2025-07-01",3.72,272800,{"date":2204,"open":1842,"high":1852,"low":1795,"close":2205,"change":1073,"percent_change":1173,"volume":1924,"transactions":9,"vwap":2205},"2025-06-30",37.61,{"date":2207,"open":1857,"high":20,"low":1645,"close":1645,"change":1279,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1645},"2025-06-27",-1.29,484200,{"date":2211,"open":2212,"high":21,"low":1798,"close":21,"change":985,"percent_change":2213,"volume":2214,"transactions":9,"vwap":21},"2025-06-26",37.42,2.21,145100,{"date":2216,"open":1727,"high":1727,"low":1667,"close":2217,"change":612,"percent_change":612,"volume":2218,"transactions":9,"vwap":2217},"2025-06-25",37.16,229100,{"date":2220,"open":1658,"high":1809,"low":2108,"close":2217,"change":1386,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2217},"2025-06-24",0.98,217300,{"date":2224,"open":1686,"high":2225,"low":1740,"close":2226,"change":127,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-06-23",36.82,36.8,2.51,162400,{"date":2230,"open":2231,"high":1739,"low":2232,"close":2233,"change":446,"percent_change":87,"volume":2234,"transactions":9,"vwap":2233},"2025-06-20",36.049999,35.84,35.9,532300,{"date":2236,"open":2237,"high":1758,"low":2237,"close":2238,"change":1128,"percent_change":603,"volume":2239,"transactions":9,"vwap":2238},"2025-06-18",35.52,35.85,166800,{"date":2241,"open":2242,"high":2103,"low":1681,"close":1740,"change":424,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1740},"2025-06-17",35.67,-1.19,196200,{"date":2246,"open":1834,"high":2247,"low":2233,"close":2231,"change":215,"percent_change":638,"volume":2248,"transactions":9,"vwap":2231},"2025-06-16",36.52,298200,{"date":2250,"open":2251,"high":2247,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-06-13",36.43,35.96,36.07,-1.01,-2.72,164200,{"date":2258,"open":1861,"high":2259,"low":2069,"close":1639,"change":782,"percent_change":290,"volume":2260,"transactions":9,"vwap":1639},"2025-06-12",37.13,193600,{"date":2262,"open":2263,"high":2263,"low":2226,"close":2217,"change":1425,"percent_change":1962,"volume":2264,"transactions":9,"vwap":2217},"2025-06-11",37.85,209200,{"date":2266,"open":2267,"high":1852,"low":2267,"close":1624,"change":269,"percent_change":1659,"volume":2268,"transactions":9,"vwap":1624},"2025-06-10",37.3,125900,{"date":2270,"open":2267,"high":1626,"low":2271,"close":1790,"change":396,"percent_change":1610,"volume":2272,"transactions":9,"vwap":1790},"2025-06-09",37.040001,146600,{"date":2274,"open":1667,"high":1639,"low":2071,"close":2275,"change":93,"percent_change":767,"volume":2276,"transactions":9,"vwap":2275},"2025-06-06",37.07,115700,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2279,"change":434,"percent_change":357,"volume":2282,"transactions":9,"vwap":2279},"2025-06-05",36.33,36.39,36.02,151500,{"date":2284,"open":1706,"high":2225,"low":2285,"close":2286,"change":586,"percent_change":1295,"volume":2287,"transactions":9,"vwap":2286},"2025-06-04",36.13,36.26,173000,{"date":2289,"open":2290,"high":2069,"low":1738,"close":2291,"change":899,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-06-03",35.95,36.65,1.92,255400,{"date":2295,"open":1833,"high":2082,"low":2296,"close":2252,"change":1357,"percent_change":247,"volume":2297,"transactions":9,"vwap":2252},"2025-06-02",35.6,332000,{"date":2299,"open":1706,"high":2096,"low":2103,"close":1758,"change":1488,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1758},"2025-05-30",-2.03,174700,{"date":2303,"open":1871,"high":1861,"low":2304,"close":2305,"change":397,"percent_change":2172,"volume":2306,"transactions":9,"vwap":2305},"2025-05-29",36.29,36.9,124300,{"date":2308,"open":1674,"high":1727,"low":1739,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-05-28",36.4,-0.69,-1.86,235800,{"date":2314,"open":1861,"high":1862,"low":1666,"close":2315,"change":163,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-05-27",37.09,1.51,123500,{"date":2319,"open":1770,"high":1863,"low":1770,"close":1817,"change":216,"percent_change":639,"volume":2320,"transactions":9,"vwap":1817},"2025-05-23",218700,{"date":2322,"open":1782,"high":2271,"low":1733,"close":1706,"change":1653,"percent_change":1493,"volume":2323,"transactions":9,"vwap":1706},"2025-05-22",149600,{"date":2325,"open":1227,"high":2326,"low":1828,"close":2327,"change":959,"percent_change":2328,"volume":1991,"transactions":9,"vwap":2327},"2025-05-21",37.72,36.92,-2.48,{"date":2330,"open":1520,"high":1895,"low":24,"close":1185,"change":978,"percent_change":1915,"volume":2331,"transactions":9,"vwap":1185},"2025-05-20",220300,{"date":2333,"open":1650,"high":1234,"low":2334,"close":2335,"change":216,"percent_change":1264,"volume":2336,"transactions":9,"vwap":2335},"2025-05-19",37.75,38.15,167000,{"date":2338,"open":1184,"high":1191,"low":1810,"close":2057,"change":953,"percent_change":782,"volume":2339,"transactions":9,"vwap":2057},"2025-05-16",187400,{"date":2341,"open":1650,"high":20,"low":1803,"close":2342,"change":58,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-05-15",38.23,1.3,174000,{"date":2346,"open":2347,"high":1895,"low":2326,"close":2348,"change":378,"percent_change":2014,"volume":2349,"transactions":9,"vwap":2348},"2025-05-14",38.02,37.74,136300,{"date":2351,"open":1977,"high":1977,"low":2352,"close":1619,"change":87,"percent_change":1055,"volume":2353,"transactions":9,"vwap":1619},"2025-05-13",37.91,197100,{"date":2355,"open":200,"high":1609,"low":2031,"close":1868,"change":1187,"percent_change":2356,"volume":2357,"transactions":9,"vwap":1868},"2025-05-12",2.84,261300,{"date":2359,"open":2315,"high":2360,"low":2361,"close":1783,"change":1264,"percent_change":1033,"volume":2362,"transactions":9,"vwap":1783},"2025-05-09",37.26,36.87,243400,{"date":2364,"open":1746,"high":2212,"low":1746,"close":2259,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2259},"2025-05-08",0.96,2.65,152000,{"date":2369,"open":1706,"high":2096,"low":2370,"close":2095,"change":454,"percent_change":387,"volume":2371,"transactions":9,"vwap":2095},"2025-05-07",35.99,165800,{"date":2373,"open":2374,"high":2375,"low":1738,"close":2376,"change":477,"percent_change":1653,"volume":2377,"transactions":9,"vwap":2376},"2025-05-06",36.040001,36.64,36.28,175800,{"date":2379,"open":1758,"high":1674,"low":1758,"close":2309,"change":782,"percent_change":290,"volume":2380,"transactions":9,"vwap":2309},"2025-05-05",282200,{"date":2382,"open":2383,"high":2384,"low":2286,"close":1871,"change":2022,"percent_change":2385,"volume":2386,"transactions":9,"vwap":1871},"2025-05-02",36.57,36.85,0.75,337700,{"date":2388,"open":1745,"high":2389,"low":2390,"close":2391,"change":446,"percent_change":87,"volume":2392,"transactions":9,"vwap":2391},"2025-05-01",36.66,35.93,36.21,320400,{"date":2394,"open":1738,"high":1745,"low":1765,"close":2395,"change":278,"percent_change":1538,"volume":2396,"transactions":9,"vwap":2395},"2025-04-30",36.16,219000,{"date":2398,"open":2232,"high":1817,"low":2399,"close":1834,"change":43,"percent_change":2032,"volume":2400,"transactions":9,"vwap":1834},"2025-04-29",35.57,212000,{"date":2402,"open":2403,"high":1760,"low":2403,"close":1738,"change":107,"percent_change":1077,"volume":2404,"transactions":9,"vwap":1738},"2025-04-28",35.33,218000,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2403,"change":338,"percent_change":699,"volume":2410,"transactions":9,"vwap":2403},"2025-04-25",35.02,35.35,34.9,398300,{"date":186,"open":182,"high":2102,"low":182,"close":2102,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2102},1.35,3.96,462700]