[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NTB":3,"homepage-market-summary":34,"stock-historical-NTB":177},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"NTB","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"The Bank of N.T. Butterfield & Son Limited","NYSE",null,"Common Stock","Bank of N.T Butterfield & Son Ltd is a full-service bank and wealth manager. It offers banking services, comprising retail and corporate banking, and wealth management services, which consist of trust, private banking, and asset management business. The company operates through four reportable segments: Bermuda, Cayman, Channel Islands and the UK, and Other. In its Bermuda and Cayman segments, the company offers retail banking and wealth management services. In the Channel Islands and the UK segment, the company offers retail and corporate banking and wealth management services, and the Other segment includes its operations in the Bahamas, Canada, Mauritius, Singapore, and Switzerland. Maximum revenue for the company is generated from its business in Bermuda.","1,315",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},3.4008,2,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},58.81,58.78,59.2,58.66,58.56,0.25,0.43,109881.51117,3185,58.8222,64.17,40.59,179165.95657531475,77.3,2527,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":13,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",0.53,202,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.24,54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":50,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":13},"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":29,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":19,"start_date":186,"end_date":5},38.93,177264,64701355.100404,50.41,"2025-04-24",[188,189,199,209,219,230,241,250,259,268,279,289,298,307,318,328,339,348,359,370,380,390,400,410,420,430,438,447,456,464,472,481,490,498,507,518,529,539,547,557,567,577,587,597,606,617,627,636,646,657,668,678,689,698,708,718,727,736,742,751,758,766,771,777,783,789,795,800,808,815,821,828,833,841,846,851,856,863,871,878,884,892,898,904,910,916,924,932,939,947,954,961,967,976,983,990,999,1004,1012,1021,1028,1035,1042,1050,1056,1064,1071,1079,1088,1094,1100,1107,1112,1119,1126,1133,1139,1144,1151,1157,1160,1165,1170,1175,1180,1189,1197,1203,1209,1215,1223,1231,1238,1246,1253,1260,1268,1275,1282,1289,1295,1303,1310,1318,1325,1332,1338,1345,1354,1360,1366,1374,1379,1386,1394,1401,1407,1414,1422,1431,1439,1445,1453,1460,1467,1475,1481,1487,1495,1499,1505,1510,1516,1522,1528,1532,1536,1545,1550,1556,1563,1571,1576,1582,1589,1594,1598,1603,1609,1614,1618,1624,1630,1634,1641,1648,1652,1657,1664,1670,1676,1681,1686,1691,1698,1704,1712,1719,1727,1735,1742,1750,1757,1765,1770,1777,1784,1791,1799,1804,1811,1818,1824,1831,1838,1846,1851,1857,1863,1869,1876,1884,1891,1898,1905,1914,1921,1929,1936,1942,1949,1956,1963,1969,1978,1984,1991,1998,2006,2010,2017,2024,2029,2036,2043,2046,2053,2060,2066,2073,2078,2082,2088,2095,2100,2106,2111,2116,2123,2130,2135,2141,2147,2155,2161,2167,2174,2181,2187,2191,2197,2203,2207,2212,2219,2225,2231,2237,2241,2246,2249,2255,2259,2263,2268,2274,2281,2286,2291,2295,2301,2307,2315,2322,2328,2333,2337,2343,2348,2352,2356,2361,2364,2368,2373,2376,2381,2386,2392,2398,2403,2410,2415,2420,2425,2430,2436,2443,2448,2453,2459,2465,2472,2479,2486,2491,2496,2502,2508,2514,2519,2523,2530,2534,2540,2545,2548,2552,2557,2562,2565,2571,2575,2580,2587,2593,2599,2605,2612,2617,2624,2630,2637,2643,2650],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":190,"open":191,"high":192,"low":193,"close":23,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",58.69,58.76,58.3101,-0.2,-0.34,109240.393765,3560,58.5711,{"date":200,"open":201,"high":202,"low":203,"close":192,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",58.68,59.21,58.1679,0.44,0.75,148217.992595,4298,58.5911,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":141,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",57.6,58.35,56.66,58.32,0.8,217352.165787,4504,57.8739,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",58.85,58.9,57.84,57.86,-0.57,-0.98,231238.310867,4171,58.001,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",58.75,58.8,58.1,58.43,-0.37,-0.63,152494.882895,3356,58.4592,{"date":242,"open":221,"high":243,"low":244,"close":233,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",59.0999,58.27,-0.15,-0.25,184662.351548,5112,58.7284,{"date":251,"open":252,"high":253,"low":212,"close":254,"change":255,"percent_change":57,"volume":256,"transactions":257,"vwap":258},"2026-09-25",58.72,59.15,58.95,0.29,101714.775549,3581,58.9279,{"date":260,"open":261,"high":262,"low":263,"close":22,"change":163,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",58.2,58.84,57.8086,0.95,239943.855274,6260,58.585,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",58.29,58.74,58.05,58.11,-0.44,-0.75,140148.278919,3608,58.2395,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",59.49,58.4,58.55,-0.6,-1.01,161477.227425,4136,58.6752,{"date":290,"open":291,"high":292,"low":293,"close":253,"change":294,"percent_change":274,"volume":295,"transactions":296,"vwap":297},"2026-09-21",59.6,59.615,59.03,-0.26,125438.963945,3514,59.2054,{"date":299,"open":254,"high":300,"low":301,"close":302,"change":93,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",59.64,58.51,59.41,0.37,300874.321439,3649,59.3108,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",59.74,59.76,59,59.19,0.16,0.27,94193.882314,2762,59.3605,{"date":319,"open":320,"high":321,"low":322,"close":293,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",59.77,60,57.97,-0.59,-0.99,168658.10774,4226,58.9386,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",59.96,60.5222,59.33,59.62,-0.31,-0.52,133078.504118,3073,59.6429,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":334,"percent_change":77,"volume":345,"transactions":346,"vwap":347},"2026-09-14",59.99,60.7201,59.67,59.93,116885.976032,3280,59.9467,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",60.5,60.595,59.52,60.24,0.19,0.32,119293.449911,3634,60.1325,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",59.82,60.09,59.06,60.05,0.38,0.64,127434.152782,3933,59.7046,{"date":371,"open":372,"high":373,"low":374,"close":343,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",60.78,60.87,59.53,-1.54,-2.52,161001.113204,5004,59.8774,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":335,"volume":387,"transactions":388,"vwap":389},"2026-09-08",61.24,61.72,61.08,61.21,-0.32,153951.056562,3948,61.3824,{"date":391,"open":392,"high":393,"low":364,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",60.67,61.57,61.53,0.56,0.92,226840.249569,5221,61.2521,{"date":401,"open":402,"high":403,"low":402,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",59.98,61.065,60.97,1.39,2.33,166580.171922,4015,60.8721,{"date":411,"open":412,"high":413,"low":202,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",59.25,60.21,59.58,0.67,1.14,172356.734248,4463,59.6207,{"date":421,"open":422,"high":423,"low":422,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",58.65,59.4073,58.91,0.03,0.05,106176.320577,4471,58.8813,{"date":431,"open":302,"high":432,"low":201,"close":433,"change":434,"percent_change":176,"volume":435,"transactions":436,"vwap":437},"2026-08-31",59.475,58.88,-0.42,206041.498076,3552,58.8605,{"date":439,"open":440,"high":341,"low":441,"close":442,"change":443,"percent_change":255,"volume":444,"transactions":445,"vwap":446},"2026-08-28",59.38,59.155,59.3,0.17,157123.327925,5682,59.3451,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":313,"percent_change":314,"volume":453,"transactions":454,"vwap":455},"2026-08-27",58.62,59.43,58.5562,59.13,153816.099108,6744,59.0667,{"date":457,"open":458,"high":311,"low":244,"close":459,"change":460,"percent_change":146,"volume":461,"transactions":462,"vwap":463},"2026-08-26",58.52,58.97,0.62,211226.866374,5742,58.6628,{"date":465,"open":221,"high":466,"low":467,"close":212,"change":468,"percent_change":386,"volume":469,"transactions":470,"vwap":471},"2026-08-25",59.01,58.26,-0.19,92393.210763,2875,58.4072,{"date":473,"open":222,"high":253,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",58.31,58.54,-0.07,-0.12,107806.375261,4007,58.6329,{"date":482,"open":312,"high":312,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",58.38,58.61,-0.05,-0.09,117553.510526,3507,58.6071,{"date":491,"open":424,"high":412,"low":492,"close":22,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",58.49,-0.4,-0.68,139430.623768,4250,58.8172,{"date":499,"open":500,"high":501,"low":466,"close":363,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",61.47,61.64,-2.45,-3.98,232075.406581,6831,59.7103,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",63.34,63.345,61.43,61.51,-1.45,-2.3,255028.524131,6162,61.7392,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",63.89,64,62.51,62.96,-0.95,-1.49,312060.227813,6748,63.0084,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":86,"volume":536,"transactions":537,"vwap":538},"2026-08-14",63.82,64.1,63.33,63.91,0.09,296395.913616,5501,63.764,{"date":540,"open":541,"high":29,"low":542,"close":531,"change":543,"percent_change":57,"volume":544,"transactions":545,"vwap":546},"2026-08-13",63.85,63.2857,0.31,167163.930176,3603,63.6827,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":313,"volume":554,"transactions":555,"vwap":556},"2026-08-12",63,63.86,62.61,63.51,0.1,220117.484235,5398,63.4697,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",62.81,63.81,63.41,0.88,1.41,207312.158987,5570,63.4008,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":85,"volume":574,"transactions":575,"vwap":576},"2026-08-10",61.93,62.55,61.775,62.53,0.21,144294.201274,4920,62.2368,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":355,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",61.75,62.405,61.5,62.32,0.52,140449.005411,4592,62.1159,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":86,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",61.96,62.46,61.35,62,0.23,201502.935822,4789,61.8005,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":246,"percent_change":493,"volume":603,"transactions":604,"vwap":605},"2026-08-05",62.25,62.54,61.11,61.86,179412.652548,4107,61.8941,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",61.78,62.38,61.445,62.11,-0.04,-0.06,158027.361264,4702,62.1522,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",61.58,62.45,62.15,0.86,1.4,158511.647859,3257,62.0911,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":274,"percent_change":176,"volume":633,"transactions":634,"vwap":635},"2026-07-31",61.95,62.26,60.805,61.29,280104.812076,6906,61.2983,{"date":637,"open":638,"high":569,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-30",61.34,60.89,61.73,0.79,1.3,239614.186999,5773,61.4369,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",59.95,61.42,59.47,60.94,1.03,1.72,233231.973759,6651,60.8728,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-28",60.28,60.74,59.34,59.91,-0.8,-1.32,223059.832129,6050,60.0893,{"date":669,"open":591,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-27",61.74,60.52,60.71,-0.28,-0.46,111099.492507,4472,60.8245,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-24",60.61,61.2899,60.46,60.99,0.68,1.13,89491.862928,3571,60.9848,{"date":690,"open":662,"high":691,"low":692,"close":693,"change":694,"percent_change":323,"volume":695,"transactions":696,"vwap":697},"2026-07-23",60.39,59.26,60.31,-0.36,163540.501459,5660,60.0127,{"date":699,"open":700,"high":701,"low":702,"close":392,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-22",61.01,61.03,60.14,-0.48,-0.78,112348.059629,3611,60.5709,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":57,"volume":715,"transactions":716,"vwap":717},"2026-07-21",60.95,61.965,60.34,61.15,0.3,148164.012928,4857,61.0724,{"date":719,"open":720,"high":720,"low":721,"close":722,"change":335,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-20",61.48,60.72,60.85,-0.85,155722.654315,4966,60.9478,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-17",61.81,62.36,61.02,61.37,-1.07,-1.71,138400,{"date":737,"open":731,"high":590,"low":731,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-16",62.44,1.32,2.16,146200,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-15",60.65,61.7,60.59,61.12,0.54,0.89,126800,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":612,"percent_change":476,"volume":757,"transactions":9,"vwap":756},"2026-07-14",60.64,61.049999,60.32,60.58,123100,{"date":759,"open":760,"high":651,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-13",60.76,60.42,60.62,0.2,0.33,105200,{"date":767,"open":768,"high":769,"low":648,"close":761,"change":314,"percent_change":64,"volume":770,"transactions":9,"vwap":761},"2026-07-10",60.12,60.744,116100,{"date":772,"open":773,"high":762,"low":774,"close":775,"change":204,"percent_change":92,"volume":776,"transactions":9,"vwap":775},"2026-07-09",60.060001,59.955,60.15,106700,{"date":778,"open":779,"high":761,"low":442,"close":780,"change":226,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-07-08",60.29,59.71,-1.61,150600,{"date":784,"open":760,"high":601,"low":680,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-07",60.69,0.08,0.13,135800,{"date":790,"open":791,"high":372,"low":791,"close":680,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":680},"2026-07-06",59.85,0.94,1.58,109500,{"date":796,"open":797,"high":798,"low":281,"close":343,"change":323,"percent_change":226,"volume":799,"transactions":9,"vwap":343},"2026-07-02",60.47,60.48,173600,{"date":801,"open":802,"high":373,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-01",59.5,59.22,60.26,0.76,1.28,184300,{"date":809,"open":810,"high":811,"low":253,"close":802,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":802},"2026-06-30",59.69,60.17,-0.02,-0.03,236200,{"date":816,"open":817,"high":362,"low":253,"close":352,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":352},"2026-06-29",60.0099983,-0.82,-1.36,274800,{"date":822,"open":823,"high":824,"low":825,"close":712,"change":215,"percent_change":826,"volume":827,"transactions":9,"vwap":712},"2026-06-26",59.88,60.35,59.24,1.34,855600,{"date":829,"open":301,"high":830,"low":301,"close":830,"change":792,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-25",59.54,1.6,140800,{"date":834,"open":20,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-24",59.17,58.45,58.6,-0.33,-0.56,313600,{"date":842,"open":233,"high":843,"low":283,"close":844,"change":354,"percent_change":355,"volume":845,"transactions":9,"vwap":844},"2026-06-23",59.375,58.93,190100,{"date":847,"open":20,"high":848,"low":849,"close":271,"change":313,"percent_change":314,"volume":850,"transactions":9,"vwap":271},"2026-06-22",59.365,57.91,226100,{"date":852,"open":853,"high":433,"low":270,"close":854,"change":583,"percent_change":126,"volume":855,"transactions":9,"vwap":854},"2026-06-18",58.59,58.58,273700,{"date":857,"open":837,"high":835,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-17",57.705,58.060001,-1.05,-1.78,200700,{"date":864,"open":221,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-16",59.36,58.25,59.11,0.65,1.11,247000,{"date":872,"open":873,"high":873,"low":874,"close":875,"change":876,"percent_change":284,"volume":877,"transactions":9,"vwap":875},"2026-06-15",58.99,58.225,58.46,-0.35,214100,{"date":879,"open":475,"high":311,"low":880,"close":19,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":19},"2026-06-12",58.34,0.69,1.19,231000,{"date":885,"open":20,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-11",59.18,58.099998,58.12,-0.13,-0.22,256100,{"date":893,"open":894,"high":895,"low":896,"close":866,"change":24,"percent_change":25,"volume":897,"transactions":9,"vwap":866},"2026-06-10",58.41,58.87,58.13,158400,{"date":899,"open":22,"high":900,"low":322,"close":901,"change":902,"percent_change":673,"volume":903,"transactions":9,"vwap":901},"2026-06-09",59.27,58,-0.16,202100,{"date":905,"open":906,"high":252,"low":907,"close":908,"change":24,"percent_change":25,"volume":909,"transactions":9,"vwap":908},"2026-06-08",58.3,58.029999,58.16,121300,{"date":911,"open":912,"high":282,"low":913,"close":849,"change":85,"percent_change":914,"volume":915,"transactions":9,"vwap":849},"2026-06-05",57.85,57.505,0.59,120000,{"date":917,"open":918,"high":919,"low":918,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-04",56.46,57.95,57.57,1.91,3.43,214400,{"date":925,"open":926,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-03",57.24,55.61,55.66,-2.16,-3.74,286700,{"date":933,"open":934,"high":859,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-02",55.88,57.82,1.71,3.05,485200,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":876,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-06-01",56.12,56.31,55.6,56.11,-0.62,217100,{"date":948,"open":213,"high":949,"low":950,"close":918,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":918},"2026-05-29",57.12,55.85,-0.5,-0.88,342900,{"date":955,"open":956,"high":912,"low":957,"close":958,"change":868,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-28",57,56.44,56.96,1.15,250200,{"date":962,"open":963,"high":964,"low":965,"close":942,"change":493,"percent_change":176,"volume":966,"transactions":9,"vwap":942},"2026-05-27",56.77,56.91,55.95,139100,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-26",56.029999,56.89,56,56.71,0.7,1.25,140200,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":486,"percent_change":902,"volume":982,"transactions":9,"vwap":981},"2026-05-22",56.2,56.425,55.79,56.0099983,165000,{"date":984,"open":981,"high":985,"low":986,"close":987,"change":838,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-21",56.39,55.63,56.099998,-0.58,180500,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-20",55.47,56.67,55.15,56.43,0.91,1.64,195400,{"date":1000,"open":928,"high":978,"low":1001,"close":1002,"change":674,"percent_change":818,"volume":1003,"transactions":9,"vwap":1002},"2026-05-19",55.36,55.52,165100,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-18",54.96,56.13,55.98,1.29,2.36,192000,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-15",54.88,55.09,54.34,54.69,-0.27,-0.49,146600,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1006,"change":1026,"percent_change":205,"volume":1027,"transactions":9,"vwap":1006},"2026-05-14",54.92,55.21,54.64,0.41,161900,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":663,"percent_change":513,"volume":1034,"transactions":9,"vwap":1033},"2026-05-13",54.62,55.18,54.47,54.55,241800,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":838,"percent_change":323,"volume":1041,"transactions":9,"vwap":1040},"2026-05-12",55.45,55.75,55.115,55.35,236300,{"date":1043,"open":1044,"high":1045,"low":943,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-11",56.35,56.69,55.68,-0.66,-1.17,189700,{"date":1051,"open":987,"high":1052,"low":1053,"close":1054,"change":787,"percent_change":593,"volume":1055,"transactions":9,"vwap":1054},"2026-05-08",56.45,55.86,56.34,125900,{"date":1057,"open":1058,"high":213,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-07",56.42,56.025002,56.21,0.01,0.02,152300,{"date":1065,"open":1066,"high":1067,"low":1068,"close":978,"change":1069,"percent_change":973,"volume":1070,"transactions":9,"vwap":978},"2026-05-06",56.16,56.5,55.89,0.39,155300,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-05",55.13,56.09,55.81,1.05,1.92,125000,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-04",55.23,55.94,54.71,54.76,-0.87,-1.56,149700,{"date":1089,"open":1090,"high":1091,"low":1040,"close":986,"change":1092,"percent_change":355,"volume":1093,"transactions":9,"vwap":986},"2026-05-01",55.58,56.24,0.18,203900,{"date":1095,"open":1096,"high":964,"low":1096,"close":1037,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1037},"2026-04-30",54.45,0.84,1.54,193800,{"date":1101,"open":985,"high":1102,"low":1103,"close":1104,"change":525,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-04-29",57.21,54.26,54.61,-2.66,224700,{"date":1108,"open":1109,"high":1110,"low":987,"close":987,"change":314,"percent_change":50,"volume":1111,"transactions":9,"vwap":987},"2026-04-28",56.15,57.02,109800,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":612,"percent_change":476,"volume":1118,"transactions":9,"vwap":1117},"2026-04-27",55.87,56.47,55.8,55.83,295000,{"date":1120,"open":1060,"high":1121,"low":1122,"close":1114,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1114},"2026-04-24",56.38,55.69,-0.41,-0.73,121400,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1130,"change":1131,"percent_change":882,"volume":1132,"transactions":9,"vwap":1130},"2026-04-23",55.65,56.345,56.28,0.66,94000,{"date":1134,"open":1135,"high":1136,"low":992,"close":1137,"change":486,"percent_change":902,"volume":1138,"transactions":9,"vwap":1137},"2026-04-22",55.72,56.17,55.62,98800,{"date":1140,"open":941,"high":1067,"low":928,"close":1141,"change":335,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-21",55.71,-0.92,153700,{"date":1145,"open":1115,"high":1146,"low":1060,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-20",56.79,56.23,-0.38,-0.67,86500,{"date":1152,"open":1153,"high":223,"low":1153,"close":1154,"change":1155,"percent_change":685,"volume":1156,"transactions":9,"vwap":1154},"2026-04-17",56.49,56.61,0.63,170200,{"date":1158,"open":1090,"high":1044,"low":1090,"close":1008,"change":787,"percent_change":593,"volume":1159,"transactions":9,"vwap":1008},"2026-04-16",161000,{"date":1161,"open":1038,"high":1162,"low":1163,"close":950,"change":476,"percent_change":889,"volume":1164,"transactions":9,"vwap":950},"2026-04-15",55.945,55.080002,78100,{"date":1166,"open":1074,"high":1167,"low":943,"close":1168,"change":1123,"percent_change":1124,"volume":1169,"transactions":9,"vwap":1168},"2026-04-14",56.32,55.92,123400,{"date":1171,"open":1075,"high":1054,"low":1172,"close":1173,"change":543,"percent_change":163,"volume":1174,"transactions":9,"vwap":1173},"2026-04-13",55.029999,56.33,111900,{"date":1176,"open":1052,"high":1052,"low":1177,"close":1178,"change":1019,"percent_change":1085,"volume":1179,"transactions":9,"vwap":1178},"2026-04-10",55.395,56.02,148800,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-09",55.39,56.615,55.31,56.51,0.81,1.45,140600,{"date":1190,"open":1191,"high":1074,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-08",55.34,55.32,55.7,1.31,2.41,115500,{"date":1198,"open":1199,"high":1096,"low":1200,"close":1201,"change":748,"percent_change":179,"volume":1202,"transactions":9,"vwap":1201},"2026-04-07",53.85,53.38,54.39,131900,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1199,"change":365,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1199},"2026-04-06",53.43,54.0099983,0.71,102400,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1213,"change":50,"percent_change":996,"volume":1214,"transactions":9,"vwap":1213},"2026-04-02",52.17,53.6,53.47,113700,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":100,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-01",52.55,53.56,52.25,52.99,0.97,155200,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1207,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-03-31",51.98,52.61,51.75,52.48,1.37,154300,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":64,"percent_change":562,"volume":1237,"transactions":9,"vwap":1236},"2026-03-30",51.61,51.83,50.98,51.77,240000,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":275,"volume":1245,"transactions":9,"vwap":1243},"2026-03-27",51.58,51.93,51.23,51.32,-0.39,156000,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":889,"percent_change":246,"volume":1252,"transactions":9,"vwap":1251},"2026-03-26",51.56,51.945,51.435,51.71,98500,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":255,"percent_change":395,"volume":1259,"transactions":9,"vwap":1258},"2026-03-25",52.02,52.23,51.36,51.84,178600,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":674,"volume":1267,"transactions":9,"vwap":1265},"2026-03-24",51.24,52.16,51.2,51.55,-0.24,206900,{"date":1269,"open":1270,"high":1271,"low":1248,"close":1272,"change":1273,"percent_change":99,"volume":1274,"transactions":9,"vwap":1272},"2026-03-23",51.57,52.9,51.79,0.99,194300,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":889,"percent_change":294,"volume":1281,"transactions":9,"vwap":1280},"2026-03-20",51.060001,51.14,50.655,50.8,333700,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":553,"percent_change":763,"volume":1288,"transactions":9,"vwap":1287},"2026-03-19",50.61,51.38,50.44,50.93,173300,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1293,"change":313,"percent_change":355,"volume":1294,"transactions":9,"vwap":1293},"2026-03-18",50.34,51.295,50.83,250900,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":194,"volume":1302,"transactions":9,"vwap":1300},"2026-03-17",51.099998,51.21,50.64,50.67,-0.1,155400,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":593,"percent_change":141,"volume":1309,"transactions":9,"vwap":1308},"2026-03-16",51,51.54,50.72,50.77,165800,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1123,"volume":1317,"transactions":9,"vwap":1315},"2026-03-13",51.15,51.681,50.31,50.54,-0.21,176000,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":314,"percent_change":106,"volume":1324,"transactions":9,"vwap":1323},"2026-03-12",49.9,50.81,49.69,50.75,195300,{"date":1326,"open":1327,"high":1328,"low":142,"close":1329,"change":24,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-11",50.080002,50.69,50.48,0.5,212100,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1336,"change":64,"percent_change":126,"volume":1337,"transactions":9,"vwap":1336},"2026-03-10",49.6,51.09,50.23,184900,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":334,"percent_change":945,"volume":1344,"transactions":9,"vwap":1343},"2026-03-09",49.61,50.13,48.685,49.78,198800,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-06",49.51,50.25,49.3,50.09,-0.55,-1.09,186300,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1299,"change":493,"percent_change":704,"volume":1359,"transactions":9,"vwap":1299},"2026-03-05",50.78,51.18,50.33,197500,{"date":1361,"open":1362,"high":1363,"low":1300,"close":1364,"change":93,"percent_change":25,"volume":1365,"transactions":9,"vwap":1364},"2026-03-04",50.85,51.59,51.040001,194200,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":952,"volume":1373,"transactions":9,"vwap":1371},"2026-03-03",50.11,51.34,49.53,50.82,-0.45,140100,{"date":1375,"open":1314,"high":1255,"low":1348,"close":1376,"change":583,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-02",51.27,1.02,137500,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1323,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1323},"2026-02-27",52.049999,50.415,-2.01,-3.81,157300,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":831,"volume":1393,"transactions":9,"vwap":1391},"2026-02-26",52.09,52.905,52.014999,52.76,0.83,158200,{"date":1395,"open":1257,"high":1396,"low":1397,"close":1241,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1241},"2026-02-25",52.15,51.049999,0.93,1.82,117200,{"date":1402,"open":1403,"high":1270,"low":1404,"close":1305,"change":1405,"percent_change":876,"volume":1406,"transactions":9,"vwap":1305},"2026-02-24",51.25,50.765,-0.18,110100,{"date":1408,"open":1409,"high":1218,"low":1410,"close":1357,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1357},"2026-02-23",53.37,51.07,-2.49,-4.64,168200,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":215,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-02-20",53.099998,53.93,52.855,53.67,1.51,173700,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-02-19",52.5,52.91,51.78,52.87,0.15,0.28,266300,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":477,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-02-18",52.82,53.35,52.41,52.72,-0.23,216100,{"date":1440,"open":1271,"high":1441,"low":1442,"close":1443,"change":553,"percent_change":354,"volume":1444,"transactions":9,"vwap":1443},"2026-02-17",53.325,52.54,52.84,133100,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":93,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-02-13",52.42,53.07,51.8,52.74,0.42,163100,{"date":1454,"open":1212,"high":1455,"low":1456,"close":1457,"change":1124,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-02-12",53.74,51.475,52.52,-1.37,164500,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":131,"percent_change":749,"volume":1466,"transactions":9,"vwap":1465},"2026-02-11",53.5,55.84,52.585,53.25,255300,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":945,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-02-10",53.4,54.905,52.4,52.78,-1.16,209100,{"date":1476,"open":1220,"high":1477,"low":1478,"close":1469,"change":355,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1469},"2026-02-09",53.63,52.65,0.6,113200,{"date":1482,"open":1483,"high":1484,"low":1443,"close":1485,"change":93,"percent_change":1451,"volume":1486,"transactions":9,"vwap":1485},"2026-02-06",53.17,53.54,53.080002,162900,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":881,"volume":1494,"transactions":9,"vwap":1492},"2026-02-05",52.62,53.34,51.96,52.86,0.36,130300,{"date":1496,"open":1271,"high":1462,"low":1497,"close":1424,"change":1316,"percent_change":493,"volume":1498,"transactions":9,"vwap":1424},"2026-02-04",52.46,165700,{"date":1500,"open":1501,"high":1502,"low":1381,"close":1503,"change":486,"percent_change":116,"volume":1504,"transactions":9,"vwap":1503},"2026-02-03",52.75,53.847,52.71,110800,{"date":1506,"open":1227,"high":1485,"low":1227,"close":1507,"change":179,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-02-02",52.8,1.93,166500,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1449,"change":1437,"percent_change":274,"volume":1515,"transactions":9,"vwap":1449},"2026-01-30",51.69,52.435,51.675,166100,{"date":1517,"open":1305,"high":1518,"low":1305,"close":1519,"change":882,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-01-29",52.155,52.029999,2.34,136000,{"date":1523,"open":1357,"high":1524,"low":1525,"close":1526,"change":434,"percent_change":818,"volume":1527,"transactions":9,"vwap":1526},"2026-01-28",51.65,50.755,50.84,142000,{"date":1529,"open":1364,"high":1240,"low":1364,"close":1530,"change":57,"percent_change":1221,"volume":1531,"transactions":9,"vwap":1530},"2026-01-27",51.26,112800,{"date":1533,"open":1534,"high":1410,"low":1534,"close":1308,"change":1429,"percent_change":163,"volume":1535,"transactions":9,"vwap":1308},"2026-01-26",50.36,118600,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-01-23",51.12,51.345,50.28,50.49,-0.83,-1.62,140300,{"date":1546,"open":1530,"high":1547,"low":1548,"close":1243,"change":426,"percent_change":553,"volume":1549,"transactions":9,"vwap":1243},"2026-01-22",51.89,51.015999,156800,{"date":1551,"open":1552,"high":1285,"low":1553,"close":1376,"change":1554,"percent_change":1555,"volume":1020,"transactions":9,"vwap":1376},"2026-01-21",49.89,49.68,1.53,3.08,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":294,"percent_change":335,"volume":1562,"transactions":9,"vwap":1561},"2026-01-20",49.67,50.16,49.599,49.74,155000,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1018,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-01-16",50.35,50.385,49.97,50,-0.54,227900,{"date":1572,"open":1573,"high":1315,"low":1573,"close":1574,"change":25,"percent_change":622,"volume":1575,"transactions":9,"vwap":1574},"2026-01-15",49.76,50.27,145000,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1580,"change":194,"percent_change":493,"volume":1581,"transactions":9,"vwap":1580},"2026-01-14",50.07,49.557,49.84,133900,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":86,"percent_change":1429,"volume":1588,"transactions":9,"vwap":1587},"2026-01-13",49.91,50.313,49.83,50.040001,120600,{"date":1590,"open":1343,"high":1591,"low":1343,"close":1320,"change":674,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1320},"2026-01-12",50.38,-0.91,106400,{"date":1595,"open":1307,"high":1287,"low":1534,"close":1534,"change":703,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1534},"2026-01-09",-0.94,138300,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1526,"change":1097,"percent_change":1602,"volume":1202,"transactions":9,"vwap":1526},"2026-01-08",49.7,50.94,1.68,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1568,"change":156,"percent_change":786,"volume":1608,"transactions":9,"vwap":1568},"2026-01-07",49.8,50.166,49.38,242000,{"date":1610,"open":1587,"high":1315,"low":1611,"close":1612,"change":1148,"percent_change":275,"volume":1613,"transactions":9,"vwap":1612},"2026-01-06",49.88,49.96,173100,{"date":1615,"open":1616,"high":1243,"low":1616,"close":1291,"change":366,"percent_change":1009,"volume":1617,"transactions":9,"vwap":1291},"2026-01-05",49.49,354500,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1600,"change":477,"percent_change":1266,"volume":1623,"transactions":9,"vwap":1600},"2026-01-02",49.64,49.909,48.951,170100,{"date":1625,"open":1626,"high":1627,"low":1334,"close":1628,"change":1266,"percent_change":703,"volume":1629,"transactions":9,"vwap":1628},"2025-12-31",50.060001,50.15,49.82,83900,{"date":1631,"open":1534,"high":1534,"low":1632,"close":1626,"change":334,"percent_change":945,"volume":1633,"transactions":9,"vwap":1626},"2025-12-30",49.99,108100,{"date":1635,"open":1636,"high":1637,"low":1578,"close":1638,"change":245,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-12-29",50.56,50.66,50.37,-0.3,84100,{"date":1642,"open":1637,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":673,"volume":1647,"transactions":9,"vwap":1645},"2025-12-26",51.025002,50.39,50.52,-0.14,75200,{"date":1649,"open":1650,"high":1278,"low":1650,"close":1637,"change":245,"percent_change":1639,"volume":1651,"transactions":9,"vwap":1637},"2025-12-24",50.55,59900,{"date":1653,"open":1328,"high":1654,"low":1655,"close":1321,"change":1301,"percent_change":194,"volume":1656,"transactions":9,"vwap":1321},"2025-12-23",51.53,50.5,118300,{"date":1658,"open":1659,"high":1660,"low":1280,"close":1661,"change":334,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-12-22",51.19,52.040001,50.91,-0.61,126100,{"date":1665,"open":1666,"high":1381,"low":1667,"close":1668,"change":284,"percent_change":1473,"volume":1669,"transactions":9,"vwap":1668},"2025-12-19",51.67,50.74,51.22,246800,{"date":1671,"open":1672,"high":1673,"low":1298,"close":1674,"change":131,"percent_change":396,"volume":1675,"transactions":9,"vwap":1674},"2025-12-18",51.51,52.11,51.82,193500,{"date":1677,"open":1668,"high":1251,"low":1312,"close":1678,"change":1679,"percent_change":573,"volume":1680,"transactions":9,"vwap":1678},"2025-12-17",51.35,0.11,129800,{"date":1682,"open":1683,"high":1684,"low":1280,"close":1262,"change":1428,"percent_change":255,"volume":1685,"transactions":9,"vwap":1262},"2025-12-16",51.3,51.415,145800,{"date":1687,"open":1688,"high":1234,"low":1689,"close":1335,"change":468,"percent_change":236,"volume":1690,"transactions":9,"vwap":1335},"2025-12-15",51.7,50.95,196700,{"date":1692,"open":1672,"high":1672,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-12-12",50.97,51.28,0.06,0.12,295100,{"date":1699,"open":1700,"high":1701,"low":1314,"close":1668,"change":136,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1668},"2025-12-11",50.4,51.4,1.73,171300,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1565,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1565},"2025-12-10",49.4,50.875,49.21,1.01,2.05,164000,{"date":1713,"open":1568,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1207,"volume":1718,"transactions":9,"vwap":1716},"2025-12-09",50.65,49.25,49.34,0.35,192800,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":902,"volume":1726,"transactions":9,"vwap":1724},"2025-12-08",49.17,49.485,48.803,48.99,-0.08,160300,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-12-05",48.21,49.22,49.07,0.57,1.18,166400,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":93,"percent_change":141,"volume":1741,"transactions":9,"vwap":1740},"2025-12-04",48.029999,48.76,47.975,48.5,96700,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":622,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-12-03",47.63,48.4,47.49,48.28,1.81,165600,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":443,"percent_change":1493,"volume":1756,"transactions":9,"vwap":1755},"2025-12-02",47.41,47.95,47.23,47.42,129200,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1186,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-12-01",46.48,47.38,46.44,47.25,1.74,238500,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1761,"change":476,"percent_change":245,"volume":1769,"transactions":9,"vwap":1761},"2025-11-28",46.62,46.42,57300,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1774,"change":1775,"percent_change":812,"volume":1776,"transactions":9,"vwap":1774},"2025-11-26",46.24,46.76,46.51,-0.01,131600,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1781,"change":1732,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-11-25",46.14,46.58,46.52,1.24,125800,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1018,"percent_change":988,"volume":1790,"transactions":9,"vwap":1789},"2025-11-24",46.029999,46.47,45.684,45.95,130400,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":126,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-11-21",45.46,46.5,45.45,46.22,1.99,240700,{"date":1800,"open":1801,"high":1802,"low":41,"close":1803,"change":1429,"percent_change":460,"volume":1344,"transactions":9,"vwap":1803},"2025-11-20",45.25,45.71,45.32,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1428,"percent_change":764,"volume":1810,"transactions":9,"vwap":1809},"2025-11-19",44.78,45.2,44.63,45.040001,119200,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":86,"percent_change":543,"volume":1817,"transactions":9,"vwap":1816},"2025-11-18",44.75,45.72,44.36,44.89,131300,{"date":1819,"open":1795,"high":1820,"low":1821,"close":1813,"change":1822,"percent_change":375,"volume":1823,"transactions":9,"vwap":1813},"2025-11-17",45.806,44.535,-0.7,137700,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1795,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1795},"2025-11-14",45.91,45.28,-0.47,-1.02,109700,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":902,"percent_change":876,"volume":1837,"transactions":9,"vwap":1836},"2025-11-13",45.81,46.295,45.37,45.92,204800,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1266,"volume":1845,"transactions":9,"vwap":1843},"2025-11-12",46.19,46.8,45.85,46.080002,-0.11,144200,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1840,"change":93,"percent_change":50,"volume":1850,"transactions":9,"vwap":1840},"2025-11-11",45.94,46.485,146700,{"date":1852,"open":1853,"high":1843,"low":1854,"close":1855,"change":24,"percent_change":163,"volume":1856,"transactions":9,"vwap":1855},"2025-11-10",45.39,45.21,45.97,154900,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1814,"change":485,"percent_change":1844,"volume":1862,"transactions":9,"vwap":1814},"2025-11-07",45.77,46.26,45.42,199300,{"date":1864,"open":1794,"high":1865,"low":1866,"close":1859,"change":1867,"percent_change":1868,"volume":1575,"transactions":9,"vwap":1859},"2025-11-06",46.89,45.68,-0.9,-1.93,{"date":1870,"open":1871,"high":1872,"low":1779,"close":1873,"change":748,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-11-05",46.3,46.755,46.67,1.17,202000,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":839,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-11-04",46.57,46.876,45.62,46.13,-1.2,203600,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":25,"percent_change":1398,"volume":1890,"transactions":9,"vwap":1889},"2025-11-03",46.39,46.92,45.54,46.69,364700,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1860,"change":996,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1860},"2025-10-31",45.41,46.82,45.215,2.01,462900,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1902,"change":1709,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-10-30",44.35,45.76,45.35,2.28,386200,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-10-29",43.47,45,43.333,44.34,2.32,5.52,417700,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":354,"percent_change":64,"volume":1920,"transactions":9,"vwap":1919},"2025-10-28",41.85,42.61,41.705,42.02,237700,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1662,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-10-27",42.47,42.53,41.76,41.83,-1.44,153000,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1932,"change":881,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-10-24",41.95,42.44,41.84,1.65,649500,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1940,"change":1019,"percent_change":1473,"volume":1941,"transactions":9,"vwap":1940},"2025-10-23",42.36,42.365,41.75,149600,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":355,"percent_change":805,"volume":1948,"transactions":9,"vwap":1947},"2025-10-22",42.040001,42.447,41.995,42.24,145600,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1844,"percent_change":294,"volume":1955,"transactions":9,"vwap":1954},"2025-10-21",42.0099983,42.37,41.89,41.92,153100,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1960,"change":163,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-10-20",41.6,42.175,42.029999,1.33,124700,{"date":1964,"open":1965,"high":1966,"low":30,"close":1967,"change":131,"percent_change":959,"volume":1968,"transactions":9,"vwap":1967},"2025-10-17",41.33,41.81,41.48,193900,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-10-16",41.86,42.035,40.79,41.0099983,-0.97,-2.31,192500,{"date":1979,"open":1938,"high":1980,"low":1981,"close":1982,"change":1123,"percent_change":1975,"volume":1983,"transactions":9,"vwap":1982},"2025-10-15",42.6,41.77,41.98,168000,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1131,"percent_change":793,"volume":1990,"transactions":9,"vwap":1989},"2025-10-14",41.61,42.54,41.14,42.39,251600,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":111,"percent_change":42,"volume":1997,"transactions":9,"vwap":1996},"2025-10-13",41.65,42,41.47,41.73,188500,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":237,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-10-10",42.09,42.665,41.45,41.49,-1.5,226300,{"date":2007,"open":1938,"high":1924,"low":1958,"close":2008,"change":1844,"percent_change":294,"volume":2009,"transactions":9,"vwap":2008},"2025-10-09",42.12,161400,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":1428,"percent_change":1493,"volume":2016,"transactions":9,"vwap":2015},"2025-10-08",42.26,42.415,41.9,42.23,195100,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2021,"change":714,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-10-07",41.78,42.3,42.080002,0.72,273900,{"date":2025,"open":1989,"high":2026,"low":2027,"close":2019,"change":1019,"percent_change":1473,"volume":2028,"transactions":9,"vwap":2019},"2025-10-06",42.905,41.42,218100,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":787,"percent_change":543,"volume":2035,"transactions":9,"vwap":2034},"2025-10-03",42.15,42.75,42.095001,42.27,260500,{"date":2037,"open":2038,"high":2039,"low":1931,"close":2040,"change":674,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-10-02",42.5,42.66,42.14,-1.08,130900,{"date":2044,"open":2039,"high":2045,"low":1989,"close":1980,"change":386,"percent_change":275,"volume":1856,"transactions":9,"vwap":1980},"2025-10-01",43.309,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":1062,"percent_change":426,"volume":2052,"transactions":9,"vwap":2051},"2025-09-30",42.89,43.408,42.43,42.92,143100,{"date":2054,"open":2055,"high":2056,"low":1938,"close":2057,"change":2058,"percent_change":2059,"volume":1003,"transactions":9,"vwap":2057},"2025-09-29",43.69,43.94,42.9,-1.26,-2.85,{"date":2061,"open":1910,"high":2062,"low":2063,"close":2064,"change":612,"percent_change":486,"volume":2065,"transactions":9,"vwap":2064},"2025-09-26",44.51,43.85,44.16,108800,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2070,"change":694,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-09-25",44.56,44,44.2,-0.81,114200,{"date":2074,"open":1815,"high":2075,"low":2076,"close":2068,"change":763,"percent_change":64,"volume":2077,"transactions":9,"vwap":2068},"2025-09-24",44.86,44.29,179900,{"date":2079,"open":2080,"high":1827,"low":2081,"close":1815,"change":1018,"percent_change":284,"volume":975,"transactions":9,"vwap":1815},"2025-09-23",44.76,44.27,{"date":2083,"open":2084,"high":2085,"low":2086,"close":1808,"change":468,"percent_change":434,"volume":2087,"transactions":9,"vwap":1808},"2025-09-22",44.77,45.049999,44.61,140900,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2092,"change":1592,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-09-19",45.58,44.731,44.82,-1.99,565800,{"date":2096,"open":1813,"high":1859,"low":1813,"close":2097,"change":264,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-09-18",45.73,2.12,169600,{"date":2101,"open":2102,"high":2103,"low":2104,"close":1806,"change":255,"percent_change":868,"volume":2105,"transactions":9,"vwap":1806},"2025-09-17",44.71,45.55,44.57,164700,{"date":2107,"open":2108,"high":2108,"low":2069,"close":2109,"change":176,"percent_change":2110,"volume":1344,"transactions":9,"vwap":2109},"2025-09-16",45.0099983,44.49,-1.57,{"date":2112,"open":2113,"high":2114,"low":2115,"close":1807,"change":613,"percent_change":889,"volume":1509,"transactions":9,"vwap":1807},"2025-09-15",45.3,45.558,45.125,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":493,"percent_change":952,"volume":2122,"transactions":9,"vwap":2121},"2025-09-12",45.31,45.48,44.915,45.26,113300,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2022,"percent_change":831,"volume":2129,"transactions":9,"vwap":2128},"2025-09-11",44.94,45.67,44.792,45.66,126700,{"date":2131,"open":1808,"high":2132,"low":2133,"close":2125,"change":86,"percent_change":543,"volume":2134,"transactions":9,"vwap":2125},"2025-09-10",45.060001,44.5,113400,{"date":2136,"open":1806,"high":2137,"low":2138,"close":2139,"change":613,"percent_change":889,"volume":2140,"transactions":9,"vwap":2139},"2025-09-09",45.085999,44.585,44.8,141700,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2075,"change":354,"percent_change":25,"volume":2146,"transactions":9,"vwap":2075},"2025-09-08",44.85,45.035999,44.17,114500,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":237,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-09-05",45.36,46,44.485,44.67,-1.39,182200,{"date":2156,"open":2157,"high":2113,"low":2158,"close":2113,"change":396,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2113},"2025-09-04",44.62,44.525,2.07,148200,{"date":2162,"open":2070,"high":2163,"low":2164,"close":2165,"change":813,"percent_change":476,"volume":2166,"transactions":9,"vwap":2165},"2025-09-03",45.021999,44.080002,44.38,273600,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":176,"percent_change":2110,"volume":2173,"transactions":9,"vwap":2172},"2025-09-02",43.13,44.735,42.98,44.41,143200,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":313,"percent_change":1493,"volume":2180,"transactions":9,"vwap":2179},"2025-08-29",45.09,45.44,44.72,45.12,305000,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2185,"change":195,"percent_change":275,"volume":2186,"transactions":9,"vwap":2185},"2025-08-28",45.5,44.79,44.96,172300,{"date":2188,"open":2118,"high":2189,"low":1895,"close":2113,"change":194,"percent_change":274,"volume":2190,"transactions":9,"vwap":2113},"2025-08-27",45.83,176300,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2183,"change":1330,"percent_change":869,"volume":2196,"transactions":9,"vwap":2183},"2025-08-26",44.99,45.693,44.965,203200,{"date":2198,"open":2199,"high":2200,"low":41,"close":1908,"change":2201,"percent_change":1473,"volume":2202,"transactions":9,"vwap":1908},"2025-08-25",45.53,45.61,-0.53,177600,{"date":2204,"open":2165,"high":2097,"low":2165,"close":2199,"change":1229,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2199},"2025-08-22",3.1,251200,{"date":2208,"open":2076,"high":2209,"low":2210,"close":2064,"change":294,"percent_change":323,"volume":2211,"transactions":9,"vwap":2064},"2025-08-21",44.7,44.02,95100,{"date":2213,"open":2214,"high":2215,"low":2214,"close":2216,"change":1493,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-08-20",44.12,44.43,44.42,0.82,129100,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2223,"change":1405,"percent_change":1123,"volume":2224,"transactions":9,"vwap":2223},"2025-08-19",44.25,44.52,44.060001,122200,{"date":2226,"open":2227,"high":1910,"low":2228,"close":2229,"change":583,"percent_change":882,"volume":2230,"transactions":9,"vwap":2229},"2025-08-18",43.68,43.605,44.24,135100,{"date":2232,"open":2108,"high":2108,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":741,"transactions":9,"vwap":2234},"2025-08-15",43.67,43.72,-1.23,-2.74,{"date":2238,"open":2239,"high":1902,"low":2209,"close":2239,"change":274,"percent_change":1975,"volume":2240,"transactions":9,"vwap":2239},"2025-08-14",44.95,180000,{"date":2242,"open":2243,"high":2244,"low":1908,"close":1853,"change":714,"percent_change":415,"volume":2245,"transactions":9,"vwap":1853},"2025-08-13",45.16,46.12,503400,{"date":2247,"open":1908,"high":2176,"low":1808,"close":2176,"change":354,"percent_change":1451,"volume":2248,"transactions":9,"vwap":2176},"2025-08-12",344500,{"date":2250,"open":2084,"high":2251,"low":2252,"close":2253,"change":1301,"percent_change":890,"volume":2254,"transactions":9,"vwap":2253},"2025-08-11",45.11,44.58,44.9,149900,{"date":2256,"open":2108,"high":2257,"low":2253,"close":1908,"change":593,"percent_change":100,"volume":2258,"transactions":9,"vwap":1908},"2025-08-08",45.23,118500,{"date":2260,"open":2119,"high":2119,"low":2209,"close":2084,"change":988,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2084},"2025-08-07",-1.28,120700,{"date":2264,"open":1802,"high":2265,"low":2266,"close":1902,"change":673,"percent_change":1662,"volume":2267,"transactions":9,"vwap":1902},"2025-08-06",46.049999,45.325,167300,{"date":2269,"open":1836,"high":2270,"low":2271,"close":2272,"change":838,"percent_change":71,"volume":2273,"transactions":9,"vwap":2272},"2025-08-05",46.0099983,45.395,45.63,203000,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":1782,"percent_change":2280,"volume":788,"transactions":9,"vwap":2279},"2025-08-04",44.97,45.98,44.92,45.96,2.77,{"date":2282,"open":41,"high":2108,"low":2145,"close":2178,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2178},"2025-08-01",-0.79,-1.74,168600,{"date":2287,"open":2143,"high":2128,"low":2288,"close":2289,"change":543,"percent_change":881,"volume":2290,"transactions":9,"vwap":2289},"2025-07-31",44.11,45.51,250300,{"date":2292,"open":2293,"high":2294,"low":2243,"close":1807,"change":2201,"percent_change":1473,"volume":1365,"transactions":9,"vwap":1807},"2025-07-30",45.89,46.23,{"date":2296,"open":2139,"high":2297,"low":2139,"close":2097,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2097},"2025-07-29",46.375,1.26,2.83,191100,{"date":2302,"open":2303,"high":2062,"low":2304,"close":2305,"change":553,"percent_change":593,"volume":2306,"transactions":9,"vwap":2305},"2025-07-28",44.39,44.14,44.47,160800,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":425,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-07-25",44.15,44.48,44.049999,44.37,0.07,123300,{"date":2316,"open":1816,"high":2317,"low":2318,"close":1910,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":1910},"2025-07-24",45.445,44.07,-0.93,-2.05,175300,{"date":2323,"open":2199,"high":2324,"low":2325,"close":2326,"change":486,"percent_change":194,"volume":2327,"transactions":9,"vwap":2326},"2025-07-23",45.595,45.012001,45.27,141000,{"date":2329,"open":2330,"high":2331,"low":1902,"close":2149,"change":890,"percent_change":703,"volume":2332,"transactions":9,"vwap":2149},"2025-07-22",45.56,46.087002,118400,{"date":2334,"open":1859,"high":2335,"low":2090,"close":2090,"change":1316,"percent_change":674,"volume":2336,"transactions":9,"vwap":2090},"2025-07-21",46.305,151300,{"date":2338,"open":2339,"high":1761,"low":2340,"close":2341,"change":493,"percent_change":1085,"volume":2342,"transactions":9,"vwap":2341},"2025-07-18",46.27,45.755,45.79,275200,{"date":2344,"open":2345,"high":2346,"low":2345,"close":1840,"change":684,"percent_change":2347,"volume":2196,"transactions":9,"vwap":1840},"2025-07-17",45.34,46.21,1.49,{"date":2349,"open":2199,"high":1866,"low":2350,"close":2289,"change":2313,"percent_change":1428,"volume":2351,"transactions":9,"vwap":2289},"2025-07-16",44.91,139300,{"date":2353,"open":2354,"high":1773,"low":1902,"close":2177,"change":2261,"percent_change":2236,"volume":2355,"transactions":9,"vwap":2177},"2025-07-15",46.75,107500,{"date":2357,"open":2358,"high":2359,"low":1886,"close":2360,"change":57,"percent_change":146,"volume":765,"transactions":9,"vwap":2360},"2025-07-14",46.4,46.874,46.72,{"date":2362,"open":1773,"high":1773,"low":1840,"close":2294,"change":284,"percent_change":2261,"volume":2363,"transactions":9,"vwap":2294},"2025-07-11",156900,{"date":2365,"open":1759,"high":1865,"low":1761,"close":2366,"change":141,"percent_change":1273,"volume":2367,"transactions":9,"vwap":2366},"2025-07-10",46.83,167800,{"date":2369,"open":1881,"high":2370,"low":2293,"close":2371,"change":355,"percent_change":881,"volume":2372,"transactions":9,"vwap":2371},"2025-07-09",46.38,46.37,181900,{"date":2374,"open":1886,"high":2375,"low":1789,"close":2265,"change":1646,"percent_change":1639,"volume":788,"transactions":9,"vwap":2265},"2025-07-08",46.77,{"date":2377,"open":1779,"high":2378,"low":2379,"close":1840,"change":245,"percent_change":386,"volume":2380,"transactions":9,"vwap":1840},"2025-07-07",46.7,46.075001,152500,{"date":2382,"open":2277,"high":2383,"low":1866,"close":2384,"change":141,"percent_change":179,"volume":2385,"transactions":9,"vwap":2384},"2025-07-03",46.45,46.34,82900,{"date":2387,"open":2388,"high":2389,"low":1807,"close":2390,"change":583,"percent_change":959,"volume":2391,"transactions":9,"vwap":2390},"2025-07-02",45.49,45.885,45.88,109300,{"date":2393,"open":2318,"high":2394,"low":2318,"close":2149,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2149},"2025-07-01",45.6,1.08,2.44,177500,{"date":2399,"open":2350,"high":2400,"low":2064,"close":2401,"change":386,"percent_change":71,"volume":2402,"transactions":9,"vwap":2401},"2025-06-30",44.925,44.28,219600,{"date":2404,"open":2193,"high":2405,"low":2406,"close":2407,"change":334,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-06-27",45.095001,44.4,44.6,-0.69,300500,{"date":2411,"open":2215,"high":2132,"low":2215,"close":2350,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2350},"2025-06-26",0.61,1.38,151700,{"date":2416,"open":2223,"high":2172,"low":2417,"close":2418,"change":111,"percent_change":748,"volume":2419,"transactions":9,"vwap":2418},"2025-06-25",43.82,44.3,156400,{"date":2421,"open":2422,"high":1808,"low":2423,"close":2223,"change":714,"percent_change":881,"volume":2424,"transactions":9,"vwap":2223},"2025-06-24",43.99,43.97,152400,{"date":2426,"open":2427,"high":2428,"low":2427,"close":2428,"change":1009,"percent_change":2429,"volume":2005,"transactions":9,"vwap":2428},"2025-06-23",42.33,43.76,3.04,{"date":2431,"open":2432,"high":2433,"low":2434,"close":1923,"change":313,"percent_change":365,"volume":2435,"transactions":9,"vwap":1923},"2025-06-20",42.45,42.71,42.245,205100,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":303,"percent_change":562,"volume":2442,"transactions":9,"vwap":2441},"2025-06-18",41.88,42.79,41.67,42.31,138800,{"date":2444,"open":2008,"high":2445,"low":2446,"close":2446,"change":674,"percent_change":2041,"volume":2447,"transactions":9,"vwap":2446},"2025-06-17",42.52,41.94,168900,{"date":2449,"open":1932,"high":2032,"low":2450,"close":2451,"change":1775,"percent_change":812,"volume":2452,"transactions":9,"vwap":2451},"2025-06-16",42.19,42.4,154500,{"date":2454,"open":2455,"high":2026,"low":2034,"close":2456,"change":1047,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-06-13",42.56,42.41,-1.53,138700,{"date":2460,"open":2461,"high":2462,"low":1980,"close":2463,"change":1061,"percent_change":1062,"volume":2464,"transactions":9,"vwap":2463},"2025-06-12",42.83,43.12,43.07,138900,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":334,"percent_change":176,"volume":2471,"transactions":9,"vwap":2470},"2025-06-11",43.44,43.7,42.94,43.060001,135600,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":86,"percent_change":355,"volume":2478,"transactions":9,"vwap":2477},"2025-06-10",43.46,43.853,43.28,43.37,98000,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":156,"percent_change":535,"volume":2485,"transactions":9,"vwap":2484},"2025-06-09",43.17,43.442,43.11,43.23,164400,{"date":2487,"open":2488,"high":2489,"low":2171,"close":2490,"change":1330,"percent_change":1874,"volume":1726,"transactions":9,"vwap":2490},"2025-06-06",43.27,43.51,43.19,{"date":2492,"open":2057,"high":2171,"low":2493,"close":2494,"change":890,"percent_change":77,"volume":2495,"transactions":9,"vwap":2494},"2025-06-05",42.625,42.69,114700,{"date":2497,"open":2498,"high":2499,"low":2439,"close":2500,"change":116,"percent_change":1244,"volume":2501,"transactions":9,"vwap":2500},"2025-06-04",43,43.165,42.91,137800,{"date":2503,"open":2504,"high":2505,"low":1989,"close":2506,"change":50,"percent_change":685,"volume":2507,"transactions":9,"vwap":2506},"2025-06-03",42.42,43.099998,43.080002,192900,{"date":2509,"open":1960,"high":2510,"low":2511,"close":1980,"change":204,"percent_change":2512,"volume":2513,"transactions":9,"vwap":1980},"2025-06-02",42.74,41.38,1.04,181300,{"date":2515,"open":2516,"high":2432,"low":2000,"close":2517,"change":1844,"percent_change":294,"volume":2518,"transactions":9,"vwap":2517},"2025-05-30",42.17,42.16,109000,{"date":2520,"open":2517,"high":2034,"low":2521,"close":2034,"change":354,"percent_change":64,"volume":2522,"transactions":9,"vwap":2034},"2025-05-29",41.91,98200,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2021,"change":1351,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2021},"2025-05-28",42.48,42.57,42.060001,-1.29,106100,{"date":2531,"open":2450,"high":2494,"low":2527,"close":2532,"change":973,"percent_change":2533,"volume":1222,"transactions":9,"vwap":2532},"2025-05-27",42.63,1.67,{"date":2535,"open":2536,"high":2537,"low":2536,"close":2538,"change":889,"percent_change":334,"volume":2539,"transactions":9,"vwap":2538},"2025-05-23",41.36,42.18,41.93,265500,{"date":2541,"open":2542,"high":2543,"low":2542,"close":2527,"change":613,"percent_change":1646,"volume":2544,"transactions":9,"vwap":2527},"2025-05-22",41.87,42.34,125100,{"date":2546,"open":1989,"high":2439,"low":2021,"close":2008,"change":1149,"percent_change":2110,"volume":2547,"transactions":9,"vwap":2008},"2025-05-21",129000,{"date":2549,"open":2550,"high":2048,"low":1980,"close":2439,"change":902,"percent_change":236,"volume":2551,"transactions":9,"vwap":2439},"2025-05-20",42.87,103700,{"date":2553,"open":2554,"high":2555,"low":2554,"close":2555,"change":426,"percent_change":1696,"volume":2556,"transactions":9,"vwap":2555},"2025-05-19",42.55,42.95,113500,{"date":2558,"open":2559,"high":2469,"low":2560,"close":2057,"change":485,"percent_change":477,"volume":2561,"transactions":9,"vwap":2057},"2025-05-16",42.93,42.428,118900,{"date":2563,"open":1917,"high":2564,"low":1980,"close":2555,"change":57,"percent_change":959,"volume":1179,"transactions":9,"vwap":2555},"2025-05-15",43.09,{"date":2566,"open":2532,"high":2567,"low":1989,"close":2568,"change":694,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-05-14",42.97,42.46,-0.84,144700,{"date":2572,"open":2504,"high":2500,"low":2527,"close":2573,"change":2022,"percent_change":936,"volume":2574,"transactions":9,"vwap":2573},"2025-05-13",42.82,239100,{"date":2576,"open":1940,"high":1923,"low":1996,"close":2577,"change":1709,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-05-12",42.099998,2.46,325100,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":535,"percent_change":93,"volume":2586,"transactions":9,"vwap":2585},"2025-05-09",41.029999,41.24,40.792,41.09,152700,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":593,"percent_change":395,"volume":903,"transactions":9,"vwap":2592},"2025-05-08",40.8,41.225,40.32,41,{"date":2594,"open":2595,"high":2027,"low":2596,"close":2597,"change":612,"percent_change":1301,"volume":2598,"transactions":9,"vwap":2597},"2025-05-07",40.85,40.53,40.77,206400,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":1316,"percent_change":77,"volume":1983,"transactions":9,"vwap":2604},"2025-05-06",40.63,41.099998,40.33,40.81,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":1437,"percent_change":839,"volume":2611,"transactions":9,"vwap":2610},"2025-05-05",40.98,41.605,40.91,41.02,143900,{"date":2613,"open":2609,"high":2027,"low":2609,"close":2614,"change":1155,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-05-02",41.25,1.55,185000,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":204,"percent_change":2623,"volume":2240,"transactions":9,"vwap":2622},"2025-05-01",40.11,40.89,39.8,40.62,1.1,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":673,"percent_change":2408,"volume":1837,"transactions":9,"vwap":2629},"2025-04-30",39.97,40.56,39.74,40.18,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":812,"percent_change":485,"volume":2636,"transactions":9,"vwap":2635},"2025-04-29",40.37,40.73,39.995,40.46,237500,{"date":2638,"open":2639,"high":2640,"low":2639,"close":2640,"change":2623,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-04-28",39.35,40.48,2.79,228400,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":1429,"percent_change":2022,"volume":2649,"transactions":9,"vwap":2648},"2025-04-25",39.22,39.9,39.19,39.38,156600,{"date":186,"open":2651,"high":2629,"low":182,"close":2652,"change":274,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},39.54,39.099998,-1.11,262100]