[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACIW":3,"homepage-market-summary":30,"stock-historical-ACIW":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ACIW","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"ACI Worldwide, Inc.","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","ACI Worldwide Inc develops, markets, and installs a portfolio of software products focused on facilitating electronic payments. The firm's products are sold and supported directly and through distribution networks covering three geographic regions - the Americas, EMEA, and Asia Pacific. ACI software products process payment transactions for retail banking clients, billers such as utilities and healthcare providers, and community banks and credit unions. ACI's customers are financial institutions all over the world, but the majority of the revenue is generated in the United States and EMEA regions. The company's operating segment includes Payment Software and Biller. The company generates the majority of its revenue from the Payment Software segment.","2,930","Elkhorn, NE",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},49.69,49.28,50.26,49.11,48.88,0.81,1.66,694006.185092,13138,49.7946,61.08,1.42,785268.2016242393,80.9,7952,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},38.049999,829380,302723739.315951,-0.08,"2025-04-21",[183,184,194,205,216,227,237,247,257,268,277,287,297,308,319,330,341,352,363,373,383,394,405,416,427,438,449,459,468,476,486,493,501,510,519,530,541,550,560,569,580,591,602,612,623,634,644,654,664,675,685,696,705,716,724,732,739,747,754,760,769,778,785,793,801,810,818,825,833,842,849,858,867,875,884,893,901,910,919,927,934,940,949,957,965,972,981,988,994,1000,1009,1017,1024,1032,1039,1046,1054,1062,1071,1079,1086,1095,1103,1112,1120,1126,1134,1140,1147,1155,1160,1168,1175,1181,1188,1195,1202,1208,1213,1220,1227,1234,1241,1248,1257,1264,1272,1279,1288,1295,1303,1311,1318,1325,1334,1341,1348,1355,1360,1366,1373,1380,1385,1390,1394,1400,1406,1413,1420,1427,1433,1440,1447,1452,1459,1465,1471,1477,1484,1490,1499,1507,1512,1517,1524,1530,1537,1544,1550,1555,1562,1568,1575,1580,1587,1592,1598,1605,1612,1619,1624,1633,1641,1648,1655,1662,1668,1673,1680,1687,1694,1701,1709,1715,1721,1726,1732,1739,1743,1751,1758,1764,1771,1778,1784,1791,1800,1806,1813,1820,1826,1833,1838,1844,1849,1857,1862,1866,1873,1880,1887,1892,1900,1906,1915,1923,1930,1937,1943,1948,1952,1957,1964,1972,1977,1986,1994,2000,2006,2012,2017,2024,2033,2040,2045,2051,2056,2061,2069,2076,2083,2090,2095,2102,2108,2115,2122,2127,2133,2140,2146,2154,2162,2166,2171,2178,2184,2189,2192,2196,2202,2208,2213,2220,2225,2229,2235,2242,2246,2252,2257,2263,2266,2271,2275,2280,2285,2291,2298,2305,2312,2317,2323,2329,2337,2341,2344,2350,2356,2361,2367,2373,2380,2385,2391,2397,2402,2407,2412,2418,2424,2427,2430,2438,2445,2448,2453,2458,2464,2469,2476,2479,2484,2489,2495,2499,2504,2510,2516,2521,2526,2533,2536,2539,2543,2550,2553,2557,2562,2567,2571,2574,2578,2583,2589,2593,2598,2601,2605,2609,2617,2622,2629,2634,2639,2646,2652,2656,2662,2668,2671,2677,2683,2689,2696],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",48.2,49.365,47.81,0.29,0.6,1121380.800912,17459,48.965,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",48.75,49.2,48.31,48.59,-0.41,-0.84,648038.815956,11239,48.6159,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",48.505,49.18,48.28,49,-0.51,-1.03,465804.236981,9844,48.9395,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",49.6,49.98,49.44,49.51,-0.11,-0.22,585404.081411,10128,49.5584,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":20,"volume":234,"transactions":235,"vwap":236},"2026-09-24",49.71,49.9168,48.84,49.62,0.4,492026.139492,11109,49.48,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":166,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",49.12,49.825,48.86,49.22,0.06,537329.463799,10851,49.3027,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":87,"volume":254,"transactions":255,"vwap":256},"2026-09-22",50.62,50.78,48.8,49.19,-0.4,779938.257629,13888,49.3413,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",50.27,50.635,49.573,49.59,-0.68,-1.35,657356.755716,13232,49.7705,{"date":269,"open":270,"high":270,"low":271,"close":259,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",51.31,49.995,-0.91,-1.78,1678965.28495,14222,50.3152,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":253,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",51.54,51.76,50.93,51.18,-0.78,688583.565731,14108,51.2163,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":189,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",50.63,52.02,50.4559,51.58,0.57,646692.331779,13507,51.5382,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",52.04,52.43,51.02,51.29,-1.36,-2.58,869582.595776,15050,51.47,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",53.18,53.6,52.19,52.65,0.56,1.08,643050.319897,15210,52.6802,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",52.23,52.35,51.42,52.09,0.12,0.23,679833.790363,11010,52.0753,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",51.83,52.18,51.25,51.97,0.01,0.02,715177.673081,15294,51.8211,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",51.63,51.99,50.945,51.96,-0.02,-0.04,845873.525229,16762,51.7152,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",51.95,52.24,50.77,51.98,-0.97,-1.83,969214.059748,17151,51.7006,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":53,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",52.12,53.11,51.94,52.95,0.08,586610.992394,10371,52.778,{"date":374,"open":366,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",53.73,52.21,52.91,0.45,0.86,596134.135289,13604,52.8756,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",51.39,52.55,50.5172,52.46,1.23,2.4,602067.150503,13026,52.2907,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",52.67,53,51.05,51.23,-2.05,-3.85,823298.960664,13458,51.6836,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",53.23,53.85,52.895,53.28,-0.55,-1.02,1050117.655605,15730,53.3318,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",54.14,54.59,53.67,53.83,-0.395,-0.73,862535.572633,14951,54.0841,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",53.16,54.255,52.99,54.225,1.185,2.23,726981.935972,13905,53.8739,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",51.87,53.05,51.64,53.04,0.64,1.22,741636.5868,12527,52.595,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":347,"volume":456,"transactions":457,"vwap":458},"2026-08-25",52.37,52.695,51.72,52.4,-0.01,645367.997008,11911,52.2794,{"date":460,"open":367,"high":461,"low":367,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",52.71,52.41,0.55,1.06,559674.892703,10437,52.452,{"date":469,"open":470,"high":471,"low":270,"close":472,"change":189,"percent_change":314,"volume":473,"transactions":474,"vwap":475},"2026-08-21",51.55,52.505,51.86,562676.399984,10954,51.8207,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":253,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",51.79,52.075,51.375,51.57,-0.77,625724.126813,12207,51.5864,{"date":487,"open":376,"high":397,"low":488,"close":335,"change":95,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",51.765,-0.38,954809.473243,13398,52.3322,{"date":494,"open":495,"high":496,"low":332,"close":497,"change":53,"percent_change":369,"volume":498,"transactions":499,"vwap":500},"2026-08-18",52.68,53.5,52.17,966302.720228,14978,52.3828,{"date":502,"open":503,"high":366,"low":472,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",52.62,52.13,-1.31,-2.45,1155839.456261,16231,52.3769,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":223,"percent_change":200,"volume":516,"transactions":517,"vwap":518},"2026-08-14",53.96,54.13,52.4901,53.44,680773.024725,11795,53.2412,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",53.2,53.75,52.06,53.66,0.91,1.73,927863.09532,27376,53.1455,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",51.7,52.78,51.6,52.75,0.51,0.98,895378.030345,17008,52.1836,{"date":542,"open":543,"high":544,"low":357,"close":355,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",52.49,53.065,-0.61,-1.15,1076723.060677,26232,52.3737,{"date":551,"open":552,"high":553,"low":440,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",52.5,53.4,52.85,-0.82,-1.53,1551953.823453,26838,52.667,{"date":561,"open":562,"high":563,"low":554,"close":420,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",54.66,55.435,-1.55,-2.81,2454241.701627,41925,53.718,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",52.9,57.01,51.0675,55.22,-2.57,-4.45,1882969.961522,34760,54.9807,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",58.77,59.11,56.795,57.79,0.59,1.03,969827.608887,23471,57.6003,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-04",56.84,57.53,55.73,57.2,-0.17,-0.3,1892261.033894,22791,57.0384,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":53,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-03",58.39,59.3,56.62,57.37,0.07,924679.122497,15888,57.2715,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-31",57,57.72,56.68,57.33,-0.36,-0.62,732915.989882,12480,57.2358,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-30",59.15,59.235,57.365,57.69,-2.49,-4.14,661744.601416,13320,57.9554,{"date":635,"open":636,"high":25,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-29",60.06,59.68,60.18,0.21,0.35,1077980.435397,18646,60.369,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-28",58.63,60.53,59.97,2.09,3.61,634688.428672,13756,59.8884,{"date":655,"open":656,"high":657,"low":614,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-27",57.27,58.205,57.88,1.57,2.79,951577.793263,15689,57.7619,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-24",55.16,56.755,55.1101,56.31,1.78,3.26,507596.096951,10854,56.2227,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":121,"volume":682,"transactions":683,"vwap":684},"2026-07-23",54.64,55.28,53.98,54.53,-0.18,577601.392523,12934,54.4463,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-22",56.36,57.195,54.245,54.71,-1.98,-3.49,977958.171266,16727,54.8868,{"date":697,"open":698,"high":614,"low":699,"close":700,"change":681,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-21",55.71,55.7,56.69,-0.32,869296.046568,15264,56.4935,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-20",57.98,58,56.76,56.87,-1.2,-2.07,892873.957424,16442,57.4394,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":412,"volume":723,"transactions":9,"vwap":721},"2026-07-17",58.17,60.17,57.57,58.07,-0.6,1892600,{"date":725,"open":720,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-16",59.31,56.97,58.67,1.63,2.86,1128700,{"date":733,"open":734,"high":656,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-15",55.2,57.040001,1.93,3.5,2287600,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":111,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-07-14",54.75,56.11,53.81,55.11,-2.34,777700,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":336,"percent_change":337,"volume":753,"transactions":9,"vwap":752},"2026-07-13",56.91,57.6,56.35,56.43,758100,{"date":755,"open":727,"high":756,"low":757,"close":758,"change":337,"percent_change":53,"volume":759,"transactions":9,"vwap":758},"2026-07-10",57.58,56.29,56.42,671900,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-09",54.7,56.54,54.049999,56.4,0.52,0.93,1040300,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-08",55.21,56.12,54.6,55.88,0.26,0.47,1296300,{"date":779,"open":780,"high":735,"low":781,"close":782,"change":783,"percent_change":411,"volume":784,"transactions":9,"vwap":782},"2026-07-07",57.029999,55.6,55.62,-0.31,1066000,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":101,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-07-06",54.37,56.3,54,55.93,1.91,1212000,{"date":794,"open":377,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-02",54.95,52.81,54.88,2.35,4.47,1231100,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-01",51.4,53.07,50.95,52.53,2.24,4.45,768900,{"date":811,"open":252,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-30",50.35,49.0099983,50.29,0.78,1.58,1048700,{"date":819,"open":820,"high":821,"low":822,"close":221,"change":823,"percent_change":536,"volume":824,"transactions":9,"vwap":221},"2026-06-29",49.38,50.22,48.77,0.25,1285300,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-26",47.049999,49.63,49.26,2.6,5.57,2807600,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-25",45.89,47.14,45.65,46.66,0.27,0.58,609500,{"date":843,"open":844,"high":845,"low":844,"close":846,"change":445,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-24",45.040001,47.28,46.39,2.7,706000,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-23",43.5,45.33,43.0099983,45.17,2.25,5.24,1492000,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-22",43.71,44.75,42.55,42.92,-1.17,-2.65,1505200,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":411,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-18",44.61,44.99,43.62,44.09,-1.23,1588500,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-17",44.95,46.15,44.51,44.64,-0.86,-1.89,1153500,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-16",44.97,45.52,44.53,45.5,0.71,1.59,577200,{"date":894,"open":895,"high":837,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-15",45.36,44.71,44.79,-0.45,-0.99,805100,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-12",44.66,45.37,43.89,45.24,0.88,1.98,833400,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-11",43.37,44.57,42.79,44.36,0.63,1.44,975800,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":80,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-10",42.07,43.76,41.58,43.73,2.56,1166400,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":369,"percent_change":38,"volume":933,"transactions":9,"vwap":932},"2026-06-09",42.56,43.18,42.09,42.64,782700,{"date":935,"open":862,"high":936,"low":937,"close":929,"change":938,"percent_change":140,"volume":939,"transactions":9,"vwap":929},"2026-06-08",43.7,42.040001,-0.24,1061000,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-05",42.36,43.13,42.029999,42.8,0.44,1.04,709300,{"date":950,"open":951,"high":952,"low":953,"close":942,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":942},"2026-06-04",42.73,42.9,41.95,0.8,1.92,756300,{"date":958,"open":959,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-03",43.61,40.7,41.56,-2.15,-4.92,956000,{"date":966,"open":967,"high":968,"low":969,"close":860,"change":111,"percent_change":970,"volume":971,"transactions":9,"vwap":860},"2026-06-02",44.11,44.63,43.36,-2.93,630800,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-01",44.34,45.49,43.51,45.029999,1.36,3.11,1009300,{"date":982,"open":951,"high":872,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-29",42.59,43.67,1.27,3,1070100,{"date":989,"open":990,"high":951,"low":991,"close":992,"change":369,"percent_change":38,"volume":993,"transactions":9,"vwap":992},"2026-05-28",42.26,42.02,42.4,470100,{"date":995,"open":923,"high":996,"low":923,"close":997,"change":116,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-27",43.060001,42.32,-0.07,847600,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-26",42.17,42.76,41.84,42.35,-0.37,-0.87,525400,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":776,"volume":1016,"transactions":9,"vwap":1014},"2026-05-22",42.52,43.42,42.25,42.72,0.2,512000,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1011,"change":423,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1011},"2026-05-21",42.81,43.029999,41.42,-1.69,469600,{"date":1025,"open":1026,"high":912,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-20",42.37,41.59,43.25,0.66,1.55,511200,{"date":1033,"open":1034,"high":1035,"low":997,"close":983,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":983},"2026-05-19",43.39,44,-0.21,-0.49,667500,{"date":1040,"open":1041,"high":1042,"low":923,"close":945,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":945},"2026-05-18",41.67,43.53,1.14,2.74,926500,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":736,"volume":1053,"transactions":9,"vwap":1051},"2026-05-15",41.31,42.23,40.93,41.66,0.79,808000,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":243,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-14",41.24,41.44,40,40.87,0.15,675400,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-13",41.7,42.060001,40.54,40.81,-1.37,-3.25,701200,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":681,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-12",42.93,43.15,41.82,42.18,-0.42,788100,{"date":1080,"open":1081,"high":1082,"low":931,"close":942,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":942},"2026-05-11",44.89,45.3,-3.15,-6.92,987300,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-08",46.099998,46.73,45.02,45.51,-1.14,-2.44,912500,{"date":1096,"open":1097,"high":136,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-07",47.3,45.46,46.65,3.38,7.81,1323800,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-06",44.14,44.33,42.95,43.27,-0.89,-2.02,871700,{"date":1113,"open":915,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-05",44.56,43.65,44.16,-0.12,-0.27,487200,{"date":1121,"open":860,"high":1122,"low":860,"close":1123,"change":171,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-05-04",44.98,44.28,0.96,496900,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":444,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-05-01",44.049999,44.73,43.31,43.86,1.48,531900,{"date":1135,"open":1136,"high":1137,"low":983,"close":1138,"change":489,"percent_change":1007,"volume":1139,"transactions":9,"vwap":1138},"2026-04-30",43.040001,43.55,43.22,722200,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1144,"change":1145,"percent_change":482,"volume":1146,"transactions":9,"vwap":1144},"2026-04-29",43.12,44.029999,43.6,-0.34,547700,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":293,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-28",43.93,44.4,43.44,43.94,1.31,610900,{"date":1156,"open":1157,"high":1158,"low":1026,"close":912,"change":157,"percent_change":171,"volume":1159,"transactions":9,"vwap":912},"2026-04-27",42.84,44.060001,573200,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":537,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-24",42.2,43.21,41.83,43.19,2.32,576000,{"date":1169,"open":1144,"high":913,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-23",41.5,42.21,-2.04,-4.61,637500,{"date":1176,"open":1177,"high":1178,"low":922,"close":1179,"change":166,"percent_change":608,"volume":1180,"transactions":9,"vwap":1179},"2026-04-22",44.82,44.86,44.25,542700,{"date":1182,"open":1183,"high":1184,"low":1158,"close":1185,"change":150,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-04-21",45.21,46.040001,44.22,-2.06,1342900,{"date":1189,"open":1190,"high":1098,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-20",44.099998,45.15,0.68,1.53,1304500,{"date":1196,"open":1128,"high":870,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-17",43.63,44.47,1.67,3.9,1182900,{"date":1203,"open":1019,"high":1204,"low":937,"close":945,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":945},"2026-04-16",43.14,0.32,0.75,1102900,{"date":1209,"open":1064,"high":1210,"low":1064,"close":1211,"change":587,"percent_change":79,"volume":1212,"transactions":9,"vwap":1211},"2026-04-15",42.87,42.48,723700,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":639,"percent_change":536,"volume":1219,"transactions":9,"vwap":1218},"2026-04-14",41.33,42.080002,41.09,41.45,548600,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1056,"change":1225,"percent_change":1100,"volume":1226,"transactions":9,"vwap":1056},"2026-04-13",39.73,41.37,39.61,1.35,910700,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1231,"change":881,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-04-10",40.77,39.52,39.89,-2.11,447300,{"date":1235,"open":1050,"high":1050,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-09",39.35,40.75,-0.63,-1.52,658000,{"date":1242,"open":1243,"high":1002,"low":1244,"close":1245,"change":190,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-04-08",41.97,41.36,41.38,1.47,865400,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-07",41.099998,41.34,40.67,40.78,-0.35,-0.85,440800,{"date":1258,"open":1251,"high":1259,"low":1260,"close":1261,"change":95,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-04-06",41.47,40.92,41.13,-0.48,436600,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1215,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1215},"2026-04-02",40.64,41.6,39.8,0.37,0.9,739800,{"date":1273,"open":1274,"high":1170,"low":1275,"close":1276,"change":1277,"percent_change":1117,"volume":1278,"transactions":9,"vwap":1276},"2026-04-01",41.16,40.5,40.96,-0.05,647500,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-31",40.88,41.3,40.19,41.0099983,0.7,1.74,604700,{"date":1289,"open":960,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":315,"volume":1294,"transactions":9,"vwap":1292},"2026-03-30",40.86,40.02,40.31,0.43,781800,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-27",40.25,39.31,39.88,-0.98,-2.4,663900,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1290,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1290},"2026-03-26",40.099998,41.23,39.86,0.82,2.05,626300,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":157,"percent_change":378,"volume":1317,"transactions":9,"vwap":1316},"2026-03-25",40.13,40.8,38.7,40.040001,786200,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1307,"change":212,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1307},"2026-03-24",40.4,40.52,39.45,-2.52,677000,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-23",40.47,41.080002,39.93,40.89,1.45,3.68,748100,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":938,"percent_change":722,"volume":1340,"transactions":9,"vwap":1339},"2026-03-20",39.62,39.87,38.95,39.44,1382800,{"date":1342,"open":1343,"high":1344,"low":1345,"close":146,"change":463,"percent_change":1346,"volume":1347,"transactions":9,"vwap":146},"2026-03-19",39.080002,39.84,38.8,1.41,756700,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":423,"percent_change":359,"volume":1354,"transactions":9,"vwap":1353},"2026-03-18",39.47,40.060001,39.099998,39.13,574800,{"date":1356,"open":1357,"high":1284,"low":1358,"close":1307,"change":46,"percent_change":815,"volume":1359,"transactions":9,"vwap":1307},"2026-03-17",39.77,39.67,551200,{"date":1361,"open":1362,"high":1363,"low":1298,"close":1364,"change":223,"percent_change":411,"volume":1365,"transactions":9,"vwap":1364},"2026-03-16",39.99,40.22,39.55,587700,{"date":1367,"open":1368,"high":1259,"low":1369,"close":1357,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1357},"2026-03-13",40.63,39.51,-0.66,-1.63,535600,{"date":1374,"open":1276,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1093,"volume":1379,"transactions":9,"vwap":1377},"2026-03-12",41.92,40.32,40.43,-1.01,821600,{"date":1381,"open":1382,"high":1210,"low":1229,"close":1057,"change":1238,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1057},"2026-03-11",42.3,-1.5,804200,{"date":1386,"open":1014,"high":1387,"low":1388,"close":921,"change":140,"percent_change":505,"volume":1389,"transactions":9,"vwap":921},"2026-03-10",43,41.27,950100,{"date":1391,"open":931,"high":853,"low":1330,"close":1392,"change":369,"percent_change":38,"volume":1393,"transactions":9,"vwap":1392},"2026-03-09",42.63,948600,{"date":1395,"open":1396,"high":1210,"low":1397,"close":862,"change":783,"percent_change":1398,"volume":1399,"transactions":9,"vwap":862},"2026-03-06",42.41,41.68,-0.72,778700,{"date":1401,"open":1026,"high":1402,"low":1403,"close":1404,"change":171,"percent_change":131,"volume":1405,"transactions":9,"vwap":1404},"2026-03-05",42.91,41.69,42.86,783200,{"date":1407,"open":1408,"high":1409,"low":1251,"close":1410,"change":587,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-03-04",42.43,42.85,42.44,2.49,926200,{"date":1414,"open":1283,"high":1415,"low":1416,"close":1417,"change":464,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-03-03",41.94,39.65,41.41,2.63,735600,{"date":1421,"open":1343,"high":1274,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-02",38.74,40.35,0.67,1.69,1124200,{"date":1428,"open":1429,"high":1430,"low":1431,"close":146,"change":1117,"percent_change":598,"volume":1432,"transactions":9,"vwap":146},"2026-02-27",39.59,40.07,39.24,1381400,{"date":1434,"open":1435,"high":1436,"low":177,"close":1268,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1268},"2026-02-26",40.23,41.07,-1.68,-4.05,2684400,{"date":1441,"open":1442,"high":1051,"low":1443,"close":1444,"change":390,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-02-25",39.2,38.84,41.48,6.14,1756600,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1343,"change":145,"percent_change":891,"volume":1451,"transactions":9,"vwap":1343},"2026-02-24",38.49,39.71,857200,{"date":1453,"open":1253,"high":1436,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-23",38.2,38.47,-2.41,-5.9,800700,{"date":1460,"open":1237,"high":1461,"low":1462,"close":1281,"change":1463,"percent_change":1205,"volume":1464,"transactions":9,"vwap":1281},"2026-02-20",41.62,40.51,0.13,620000,{"date":1466,"open":1368,"high":1067,"low":1467,"close":1237,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1237},"2026-02-19",40.2,0.16,0.39,519500,{"date":1472,"open":1229,"high":1473,"low":1474,"close":1475,"change":336,"percent_change":337,"volume":1476,"transactions":9,"vwap":1475},"2026-02-18",41.2,40.53,40.59,712300,{"date":1478,"open":1292,"high":1328,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-17",40.17,40.58,1.02,2.58,957800,{"date":1485,"open":1486,"high":1275,"low":1230,"close":1487,"change":189,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-02-13",39.66,39.56,0.74,652100,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-12",40.49,41.25,38.53,39.27,-1.06,-2.63,875900,{"date":1500,"open":1501,"high":932,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-11",42.45,40.28,40.33,-2.09,-4.93,1389100,{"date":1508,"open":1243,"high":1509,"low":1164,"close":1510,"change":586,"percent_change":1346,"volume":1511,"transactions":9,"vwap":1510},"2026-02-10",42.74,42.42,506000,{"date":1513,"open":1514,"high":1515,"low":1218,"close":1164,"change":898,"percent_change":1496,"volume":1516,"transactions":9,"vwap":1164},"2026-02-09",41.93,42.15,611800,{"date":1518,"open":1519,"high":992,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-06",41.17,42.28,1.62,3.98,951900,{"date":1525,"open":1526,"high":1162,"low":1275,"close":1527,"change":783,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-02-05",41.57,40.66,-0.76,1072800,{"date":1531,"open":1532,"high":1021,"low":1533,"close":1534,"change":1331,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-02-04",39.26,38.89,40.97,3.67,925200,{"date":1538,"open":1539,"high":1540,"low":1533,"close":1230,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1230},"2026-02-03",42.77,42.83,-3.93,-9.04,2171000,{"date":1545,"open":969,"high":879,"low":1546,"close":1547,"change":1548,"percent_change":639,"volume":1549,"transactions":9,"vwap":1547},"2026-02-02",43.049999,43.45,0.09,982900,{"date":1551,"open":1552,"high":1158,"low":1553,"close":969,"change":1468,"percent_change":1269,"volume":1554,"transactions":9,"vwap":969},"2026-01-30",43.080002,42.82,1140600,{"date":1556,"open":1557,"high":1547,"low":1558,"close":1559,"change":598,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-01-29",43.32,41.86,43.2,-0.69,922800,{"date":1563,"open":1564,"high":1565,"low":1151,"close":851,"change":711,"percent_change":1566,"volume":1567,"transactions":9,"vwap":851},"2026-01-28",44.92,45.28,-2.68,651500,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1572,"change":222,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-01-27",44.87,43.83,44.7,-0.25,659200,{"date":1576,"open":1143,"high":1090,"low":1577,"close":1578,"change":815,"percent_change":1579,"volume":1310,"transactions":9,"vwap":1578},"2026-01-26",44.0099983,44.81,1.77,{"date":1581,"open":924,"high":1582,"low":1583,"close":1143,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1143},"2026-01-23",44.13,43.34,0.3,0.69,489100,{"date":1588,"open":1142,"high":1589,"low":1142,"close":924,"change":1590,"percent_change":736,"volume":1591,"transactions":9,"vwap":924},"2026-01-22",44.040001,0.83,599000,{"date":1593,"open":1594,"high":1595,"low":1211,"close":952,"change":536,"percent_change":1596,"volume":1597,"transactions":9,"vwap":952},"2026-01-21",42.5,43.3,1.2,635300,{"date":1599,"open":1005,"high":1600,"low":1601,"close":1602,"change":722,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-01-20",43.11,42,42.39,-1.4,551900,{"date":1606,"open":1607,"high":1158,"low":1608,"close":1609,"change":1610,"percent_change":546,"volume":1611,"transactions":9,"vwap":1609},"2026-01-16",43.49,42.65,42.99,-0.5,732500,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1607,"change":691,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1607},"2026-01-15",45.47,45.72,43.4,-4.35,971200,{"date":1620,"open":1098,"high":1621,"low":1178,"close":1614,"change":1622,"percent_change":1254,"volume":1623,"transactions":9,"vwap":1614},"2026-01-14",45.67,-0.16,426300,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-13",47.029999,47.53,45.12,45.63,-1.47,-3.12,468700,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":890,"volume":1640,"transactions":9,"vwap":1638},"2026-01-12",46.47,47.41,46.049999,47.099998,0.33,540400,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":608,"percent_change":1060,"volume":1647,"transactions":9,"vwap":1646},"2026-01-09",46.62,47.11,46,46.77,428200,{"date":1649,"open":835,"high":1650,"low":1651,"close":1652,"change":190,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2026-01-08",47.080002,45.75,46.7,1.3,806700,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1088,"change":1660,"percent_change":978,"volume":1661,"transactions":9,"vwap":1088},"2026-01-07",45.94,46.2,45.4,0.62,647800,{"date":1663,"open":1664,"high":1665,"low":906,"close":1666,"change":898,"percent_change":1300,"volume":1667,"transactions":9,"vwap":1666},"2026-01-06",45.86,45.87,45.48,679400,{"date":1669,"open":904,"high":1670,"low":904,"close":1671,"change":775,"percent_change":293,"volume":1672,"transactions":9,"vwap":1671},"2026-01-05",47.0099983,45.93,948300,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1621,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1621},"2026-01-02",48.0099983,45.6,-2.14,-4.48,533900,{"date":1681,"open":1682,"high":1683,"low":1684,"close":188,"change":783,"percent_change":1685,"volume":1686,"transactions":9,"vwap":188},"2025-12-31",48.11,48.25,47.76,-0.64,474200,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1262,"percent_change":899,"volume":1693,"transactions":9,"vwap":1692},"2025-12-30",48.44,48.76,48.09,48.12,333200,{"date":1695,"open":1696,"high":1697,"low":1683,"close":1698,"change":1699,"percent_change":1118,"volume":1700,"transactions":9,"vwap":1698},"2025-12-29",48.68,49.7,48.6,-0.13,319300,{"date":1702,"open":1703,"high":1704,"low":198,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-12-26",48.79,49.099998,48.73,-0.14,-0.29,279100,{"date":1710,"open":1711,"high":1712,"low":136,"close":1713,"change":157,"percent_change":1269,"volume":1714,"transactions":9,"vwap":1713},"2025-12-24",48.92,49.07,48.87,262200,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1717,"change":1573,"percent_change":211,"volume":1720,"transactions":9,"vwap":1717},"2025-12-23",48.69,49.33,48.33,545100,{"date":1722,"open":1723,"high":220,"low":1723,"close":1724,"change":954,"percent_change":21,"volume":1725,"transactions":9,"vwap":1724},"2025-12-22",48.099998,48.94,668500,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1728,"change":1622,"percent_change":121,"volume":1731,"transactions":9,"vwap":1728},"2025-12-19",48.14,48.57,47.92,2161900,{"date":1733,"open":1734,"high":251,"low":1735,"close":1736,"change":1737,"percent_change":639,"volume":1738,"transactions":9,"vwap":1736},"2025-12-18",48.21,48.060001,48.3,0.1,685000,{"date":1740,"open":1741,"high":1713,"low":1684,"close":186,"change":1060,"percent_change":46,"volume":1742,"transactions":9,"vwap":186},"2025-12-17",48.029999,687400,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-12-16",46.81,48.36,48.049999,1.38,2.96,1359700,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1755,"change":881,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-12-15",47.78,46.53,46.67,-1.81,773900,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1627,"change":608,"percent_change":1060,"volume":1763,"transactions":9,"vwap":1627},"2025-12-12",47.5,47.99,47.33,689400,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1029,"percent_change":1346,"volume":1770,"transactions":9,"vwap":1769},"2025-12-11",46.89,47.77,46.3,47.46,1250200,{"date":1772,"open":1773,"high":1762,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-12-10",45.099998,46.8,1.33,2.93,686300,{"date":1779,"open":1780,"high":1781,"low":852,"close":1614,"change":639,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1614},"2025-12-09",45.43,45.97,0.46,447000,{"date":1785,"open":1786,"high":1786,"low":1628,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-12-08",46.34,45.26,-0.65,-1.42,620500,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-12-05",46.25,46.92,45.83,45.91,-0.44,-0.95,853900,{"date":1801,"open":1802,"high":836,"low":1803,"close":1804,"change":423,"percent_change":564,"volume":1805,"transactions":9,"vwap":1804},"2025-12-04",46.96,46.23,46.35,581100,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1650,"change":840,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1650},"2025-12-03",46.42,47.13,46.21,1.25,606400,{"date":1814,"open":1815,"high":1816,"low":1658,"close":1817,"change":1818,"percent_change":1488,"volume":1819,"transactions":9,"vwap":1817},"2025-12-02",46.59,46.9,46.5,0.34,567400,{"date":1821,"open":1804,"high":1774,"low":1822,"close":1823,"change":94,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-12-01",46.0099983,46.16,-1.49,706200,{"date":1827,"open":1809,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-11-28",47.2,46.71,46.86,0,259800,{"date":1834,"open":1828,"high":1835,"low":1836,"close":1830,"change":618,"percent_change":1528,"volume":1837,"transactions":9,"vwap":1830},"2025-11-26",47.51,46.74,884000,{"date":1839,"open":1650,"high":1840,"low":1650,"close":1841,"change":776,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-11-25",47.83,47.22,1.01,610100,{"date":1845,"open":1643,"high":1670,"low":1823,"close":1846,"change":1847,"percent_change":1584,"volume":1848,"transactions":9,"vwap":1846},"2025-11-24",46.75,0.14,817100,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-11-21",45.66,47.29,46.61,0.95,2.08,778500,{"date":1858,"open":827,"high":1859,"low":1860,"close":1851,"change":1370,"percent_change":1789,"volume":1861,"transactions":9,"vwap":1851},"2025-11-20",47.54,45.61,710200,{"date":1863,"open":1808,"high":1755,"low":1796,"close":1864,"change":243,"percent_change":1463,"volume":1865,"transactions":9,"vwap":1864},"2025-11-19",46.32,584000,{"date":1867,"open":1868,"high":1853,"low":1869,"close":1870,"change":348,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-11-18",46.029999,45.73,46.26,-0.09,723100,{"date":1874,"open":1875,"high":1809,"low":1876,"close":1768,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1768},"2025-11-17",46.78,46.02,-0.67,-1.43,943100,{"date":1881,"open":1882,"high":1638,"low":1883,"close":1884,"change":1885,"percent_change":253,"volume":1886,"transactions":9,"vwap":1884},"2025-11-14",46.76,46.41,46.97,-0.19,612300,{"date":1888,"open":1644,"high":1889,"low":1646,"close":1890,"change":200,"percent_change":881,"volume":1891,"transactions":9,"vwap":1890},"2025-11-13",47.58,47.16,668100,{"date":1893,"open":1894,"high":822,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-11-12",48.22,47.47,47.57,-0.43,-0.9,872000,{"date":1901,"open":1902,"high":822,"low":836,"close":1903,"change":766,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-11-11",47.63,48,1.1,883700,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-11-10",48.98,49.15,47.35,47.48,-1.48,-3.02,885400,{"date":1916,"open":1917,"high":1918,"low":1711,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-11-07",50.5,50.51,48.96,-1.67,-3.3,831500,{"date":1924,"open":197,"high":1925,"low":1926,"close":289,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":289},"2025-11-06",52.28,48.53,2.39,4.95,1521100,{"date":1931,"open":1911,"high":1932,"low":1636,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-11-05",48.39,48.24,0.87,1.84,692300,{"date":1938,"open":1939,"high":1940,"low":1794,"close":1941,"change":598,"percent_change":1238,"volume":1942,"transactions":9,"vwap":1941},"2025-11-04",47.64,47.72,47.37,492800,{"date":1944,"open":1902,"high":1945,"low":1853,"close":1946,"change":53,"percent_change":369,"volume":1947,"transactions":9,"vwap":1946},"2025-11-03",47.73,47.67,982600,{"date":1949,"open":827,"high":1946,"low":1830,"close":1902,"change":233,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1902},"2025-10-31",0.85,750600,{"date":1953,"open":1954,"high":1926,"low":1755,"close":1954,"change":222,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-10-30",47.23,-0.23,1234400,{"date":1958,"open":1959,"high":1960,"low":1884,"close":1961,"change":1456,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-10-29",49.35,49.56,47.34,-4.84,1037700,{"date":1965,"open":1966,"high":1917,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-10-28",50.21,49.66,49.75,-0.46,-0.92,482200,{"date":1973,"open":1974,"high":1975,"low":219,"close":1966,"change":1885,"percent_change":489,"volume":1976,"transactions":9,"vwap":1966},"2025-10-27",50.87,50.91,398600,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-10-24",50.54,50.88,50.19,50.4,0.38,0.76,407700,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1842,"volume":1993,"transactions":9,"vwap":1991},"2025-10-23",49.49,50.18,49.02,50.02,0.5,350300,{"date":1995,"open":1996,"high":1997,"low":18,"close":1998,"change":1871,"percent_change":681,"volume":1999,"transactions":9,"vwap":1998},"2025-10-22",49.61,50.14,49.52,637800,{"date":2001,"open":2002,"high":2003,"low":2004,"close":1996,"change":190,"percent_change":445,"volume":2005,"transactions":9,"vwap":1996},"2025-10-21",49.32,50.2,48.56,571800,{"date":2007,"open":2008,"high":1967,"low":2009,"close":813,"change":775,"percent_change":2010,"volume":2011,"transactions":9,"vwap":813},"2025-10-20",49.16,48.65,0.53,730200,{"date":2013,"open":1840,"high":19,"low":2014,"close":196,"change":293,"percent_change":2015,"volume":2016,"transactions":9,"vwap":196},"2025-10-17",47.55,1.18,800800,{"date":2018,"open":2019,"high":2020,"low":1747,"close":2021,"change":745,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-10-16",51.14,51.2,48.18,-4.63,967300,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-10-15",51.71,52.080002,50.28,50.52,-0.96,-1.86,522700,{"date":2034,"open":1966,"high":2035,"low":1966,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-10-14",51.82,51.48,0.48,0.94,401000,{"date":2041,"open":470,"high":470,"low":2042,"close":2043,"change":455,"percent_change":347,"volume":2044,"transactions":9,"vwap":2043},"2025-10-13",50.56,51,420600,{"date":2046,"open":552,"high":2047,"low":289,"close":2048,"change":1068,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-10-10",52.64,51.0099983,-2.62,499300,{"date":2052,"open":2053,"high":2053,"low":442,"close":2054,"change":211,"percent_change":2030,"volume":2055,"transactions":9,"vwap":2054},"2025-10-09",52.89,52.38,481400,{"date":2057,"open":2058,"high":2059,"low":321,"close":2053,"change":1015,"percent_change":1983,"volume":2060,"transactions":9,"vwap":2053},"2025-10-08",52.93,53.33,605000,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":1109,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-10-07",53.48,53.64,52.66,52.69,-1.66,575200,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":348,"percent_change":998,"volume":2075,"transactions":9,"vwap":2074},"2025-10-06",53.79,54.25,53.099998,53.58,846100,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2080,"change":190,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-10-03",53.02,54.28,53.62,1.13,682400,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2078,"change":2088,"percent_change":2010,"volume":2089,"transactions":9,"vwap":2078},"2025-10-02",52.86,53.17,52.51,0.28,588300,{"date":2091,"open":543,"high":377,"low":504,"close":2092,"change":116,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-10-01",52.74,-0.06,847100,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":1293,"percent_change":1308,"volume":2101,"transactions":9,"vwap":2100},"2025-09-30",52.34,52.82,51.41,52.77,843500,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2097,"change":369,"percent_change":1060,"volume":2107,"transactions":9,"vwap":2097},"2025-09-29",52.42,52.61,52,838100,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":463,"percent_change":464,"volume":2114,"transactions":9,"vwap":2113},"2025-09-26",51.67,52.45,51.3,52.26,476000,{"date":2116,"open":2117,"high":290,"low":2118,"close":2026,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2026},"2025-09-25",52.0099983,51.11,-0.57,-1.09,567000,{"date":2123,"open":2105,"high":431,"low":2124,"close":1925,"change":180,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1925},"2025-09-24",52.2,-0.15,494500,{"date":2128,"open":804,"high":2129,"low":312,"close":2130,"change":2131,"percent_change":412,"volume":2132,"transactions":9,"vwap":2130},"2025-09-23",53.45,52.36,-0.54,960100,{"date":2134,"open":2135,"high":2078,"low":2136,"close":571,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":571},"2025-09-22",50.8,50.16,2.01,3.95,1513100,{"date":2141,"open":2142,"high":307,"low":2136,"close":2143,"change":938,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-09-19",51.35,50.89,-0.47,2918500,{"date":2147,"open":2148,"high":334,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-09-18",50.09,49.89,51.13,1.37,2.75,894200,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":1983,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-09-17",49.77,51.19,49.55,49.76,0.77,833500,{"date":2163,"open":221,"high":221,"low":2164,"close":820,"change":1036,"percent_change":1077,"volume":2165,"transactions":9,"vwap":820},"2025-09-16",48.83,812600,{"date":2167,"open":2028,"high":1979,"low":2168,"close":262,"change":140,"percent_change":2169,"volume":2170,"transactions":9,"vwap":262},"2025-09-15",49.57,-1.12,677200,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":1262,"percent_change":1798,"volume":2177,"transactions":9,"vwap":2176},"2025-09-12",50.79,50.94,50.12,50.15,888500,{"date":2179,"open":2180,"high":1975,"low":2181,"close":289,"change":2182,"percent_change":315,"volume":2183,"transactions":9,"vwap":289},"2025-09-11",50.48,49.43,0.54,915100,{"date":2185,"open":399,"high":442,"low":2186,"close":2148,"change":1092,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2148},"2025-09-10",49.88,-2.23,1056800,{"date":2190,"open":2142,"high":2142,"low":259,"close":399,"change":337,"percent_change":53,"volume":2191,"transactions":9,"vwap":399},"2025-09-09",725200,{"date":2193,"open":2173,"high":2112,"low":236,"close":2194,"change":1124,"percent_change":791,"volume":2195,"transactions":9,"vwap":2194},"2025-09-08",51.21,1432800,{"date":2197,"open":2198,"high":2043,"low":2199,"close":2200,"change":145,"percent_change":389,"volume":2201,"transactions":9,"vwap":2200},"2025-09-05",49.96,49.87,50.25,709400,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":776,"percent_change":1124,"volume":2016,"transactions":9,"vwap":2207},"2025-09-04",49.24,49.67,48.41,49.64,{"date":2209,"open":2210,"high":242,"low":1729,"close":2211,"change":38,"percent_change":1469,"volume":2212,"transactions":9,"vwap":2211},"2025-09-03",48.99,49.17,1140300,{"date":2214,"open":2215,"high":2216,"low":2217,"close":1908,"change":1006,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1908},"2025-09-02",48.74,49.21,48.45,-0.75,756100,{"date":2221,"open":2222,"high":2223,"low":19,"close":1959,"change":1060,"percent_change":1584,"volume":2224,"transactions":9,"vwap":1959},"2025-08-29",49.29,49.42,789300,{"date":2226,"open":136,"high":242,"low":2021,"close":197,"change":890,"percent_change":2227,"volume":2228,"transactions":9,"vwap":197},"2025-08-28",1.46,849900,{"date":2230,"open":1723,"high":2231,"low":188,"close":2232,"change":640,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-08-27",48.5,48.49,0.73,692000,{"date":2236,"open":2237,"high":2238,"low":2239,"close":1728,"change":619,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1728},"2025-08-26",48.64,48.9,48.13,-1.27,1607800,{"date":2243,"open":16,"high":221,"low":2244,"close":1690,"change":411,"percent_change":2169,"volume":2245,"transactions":9,"vwap":1690},"2025-08-25",48.72,682700,{"date":2247,"open":2239,"high":2248,"low":2239,"close":2249,"change":917,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-08-22",49.83,49.31,3.01,774000,{"date":2253,"open":1802,"high":2254,"low":1643,"close":2255,"change":815,"percent_change":21,"volume":2256,"transactions":9,"vwap":2255},"2025-08-21",47.91,47.87,1054700,{"date":2258,"open":2259,"high":2260,"low":1875,"close":2261,"change":243,"percent_change":1463,"volume":2262,"transactions":9,"vwap":2261},"2025-08-20",46.98,47.25,47.09,823900,{"date":2264,"open":1910,"high":1767,"low":1884,"close":1626,"change":223,"percent_change":2144,"volume":2265,"transactions":9,"vwap":1626},"2025-08-19",520800,{"date":2267,"open":2268,"high":2269,"low":1803,"close":2260,"change":1585,"percent_change":1132,"volume":2270,"transactions":9,"vwap":2260},"2025-08-18",46.56,47.36,573800,{"date":2272,"open":2273,"high":2273,"low":1657,"close":2268,"change":1277,"percent_change":222,"volume":2274,"transactions":9,"vwap":2268},"2025-08-15",46.83,763600,{"date":2276,"open":1626,"high":1626,"low":2277,"close":1853,"change":263,"percent_change":2278,"volume":2279,"transactions":9,"vwap":1853},"2025-08-14",46.29,-1.44,919600,{"date":2281,"open":2282,"high":2283,"low":2277,"close":1852,"change":1854,"percent_change":1309,"volume":2284,"transactions":9,"vwap":1852},"2025-08-13",46.52,47.62,1117800,{"date":2286,"open":888,"high":2287,"low":2288,"close":1786,"change":126,"percent_change":2289,"volume":2290,"transactions":9,"vwap":1786},"2025-08-12",46.49,44.49,4.39,1155600,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":1622,"percent_change":618,"volume":2297,"transactions":9,"vwap":2296},"2025-08-11",44.58,45.13,44.29,44.39,935000,{"date":2299,"open":2300,"high":2301,"low":924,"close":2302,"change":20,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-08-08",44.07,45.38,44.55,1.85,1228600,{"date":2306,"open":2307,"high":2308,"low":945,"close":2309,"change":891,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-08-07",45.2,46.36,43.74,3.77,1453800,{"date":2313,"open":2314,"high":1049,"low":2315,"close":1515,"change":145,"percent_change":1246,"volume":2316,"transactions":9,"vwap":1515},"2025-08-06",41.63,41.26,1159100,{"date":2318,"open":1415,"high":1415,"low":2319,"close":2320,"change":2321,"percent_change":150,"volume":2322,"transactions":9,"vwap":2320},"2025-08-05",41.19,41.54,-0.39,758300,{"date":2324,"open":1328,"high":2325,"low":1314,"close":1514,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":1514},"2025-08-04",42.16,1.19,2.92,911000,{"date":2330,"open":1558,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-08-01",42.13,40.45,40.74,-1.82,-4.28,1156600,{"date":2338,"open":1115,"high":2309,"low":2339,"close":929,"change":546,"percent_change":1497,"volume":2340,"transactions":9,"vwap":929},"2025-07-31",42.51,904100,{"date":2342,"open":936,"high":2288,"low":1034,"close":860,"change":608,"percent_change":1468,"volume":2343,"transactions":9,"vwap":860},"2025-07-30",787200,{"date":2345,"open":2346,"high":1191,"low":1144,"close":2347,"change":2348,"percent_change":691,"volume":2349,"transactions":9,"vwap":2347},"2025-07-29",44.94,43.64,-0.88,1057700,{"date":2351,"open":1122,"high":2307,"low":2352,"close":2353,"change":2354,"percent_change":1238,"volume":2355,"transactions":9,"vwap":2353},"2025-07-28",44.45,44.52,-0.28,1010200,{"date":2357,"open":854,"high":2358,"low":2302,"close":2359,"change":2125,"percent_change":121,"volume":2360,"transactions":9,"vwap":2359},"2025-07-25",45.45,44.8,886400,{"date":2362,"open":1781,"high":2363,"low":2364,"close":877,"change":1378,"percent_change":2365,"volume":2366,"transactions":9,"vwap":877},"2025-07-24",46.17,44.91,-2.2,616600,{"date":2368,"open":887,"high":2369,"low":896,"close":2370,"change":946,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-07-23",46.18,45.96,0.97,1009800,{"date":2374,"open":2375,"high":2376,"low":2377,"close":887,"change":766,"percent_change":2378,"volume":2379,"transactions":9,"vwap":887},"2025-07-22",45.0099983,45.82,44.76,1.16,730500,{"date":2381,"open":1659,"high":2382,"low":1564,"close":2383,"change":1145,"percent_change":2218,"volume":2384,"transactions":9,"vwap":2383},"2025-07-21",45.7,45,415400,{"date":2386,"open":835,"high":835,"low":2387,"close":2388,"change":618,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-07-18",45.25,45.34,-0.79,480700,{"date":2392,"open":854,"high":2393,"low":2394,"close":2382,"change":917,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2382},"2025-07-17",45.99,44.83,3.25,806900,{"date":2398,"open":1582,"high":1114,"low":2399,"close":2400,"change":2037,"percent_change":1904,"volume":2401,"transactions":9,"vwap":2400},"2025-07-16",43.92,44.26,692600,{"date":2403,"open":2293,"high":869,"low":2404,"close":2405,"change":1370,"percent_change":1824,"volume":2406,"transactions":9,"vwap":2405},"2025-07-15",43.75,43.78,611300,{"date":2408,"open":2409,"high":2359,"low":2399,"close":2410,"change":2182,"percent_change":389,"volume":2411,"transactions":9,"vwap":2410},"2025-07-14",43.95,44.44,615900,{"date":2413,"open":2346,"high":2414,"low":2309,"close":2415,"change":2416,"percent_change":1566,"volume":2417,"transactions":9,"vwap":2415},"2025-07-11",45.049999,43.9,-1.21,630100,{"date":2419,"open":2420,"high":2421,"low":1572,"close":2422,"change":701,"percent_change":94,"volume":2423,"transactions":9,"vwap":2422},"2025-07-10",45.31,45.54,45.11,628300,{"date":2425,"open":1823,"high":1870,"low":854,"close":1780,"change":1610,"percent_change":2120,"volume":2426,"transactions":9,"vwap":1780},"2025-07-09",652800,{"date":2428,"open":2421,"high":1853,"low":2421,"close":1671,"change":1782,"percent_change":1842,"volume":2429,"transactions":9,"vwap":1671},"2025-07-08",826300,{"date":2431,"open":2432,"high":2433,"low":2434,"close":1614,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":1614},"2025-07-07",46.11,46.44,45.35,-0.74,-1.6,651400,{"date":2439,"open":2440,"high":2441,"low":2442,"close":1810,"change":2443,"percent_change":816,"volume":2444,"transactions":9,"vwap":1810},"2025-07-03",45.74,46.45,45.32,0.72,438500,{"date":2446,"open":1657,"high":1657,"low":977,"close":975,"change":898,"percent_change":1300,"volume":2447,"transactions":9,"vwap":975},"2025-07-02",790000,{"date":2449,"open":2450,"high":1853,"low":2451,"close":1657,"change":166,"percent_change":608,"volume":2452,"transactions":9,"vwap":1657},"2025-07-01",45.62,45.44,655400,{"date":2454,"open":2455,"high":846,"low":1851,"close":1796,"change":171,"percent_change":2456,"volume":2457,"transactions":9,"vwap":1796},"2025-06-30",45.85,0.92,725300,{"date":2459,"open":2460,"high":2461,"low":2462,"close":975,"change":369,"percent_change":157,"volume":2463,"transactions":9,"vwap":975},"2025-06-27",45.69,45.9,45.16,725700,{"date":2465,"open":1787,"high":975,"low":2466,"close":2467,"change":326,"percent_change":536,"volume":2468,"transactions":9,"vwap":2467},"2025-06-26",44.96,45.41,471200,{"date":2470,"open":2471,"high":2472,"low":2364,"close":2473,"change":881,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-06-25",46.13,46.24,45.18,-1.87,558500,{"date":2477,"open":1796,"high":1870,"low":1565,"close":1184,"change":1424,"percent_change":1132,"volume":2478,"transactions":9,"vwap":1184},"2025-06-24",565800,{"date":2480,"open":2353,"high":2481,"low":1158,"close":904,"change":815,"percent_change":2482,"volume":2483,"transactions":9,"vwap":904},"2025-06-23",45.39,1.75,654000,{"date":2485,"open":2346,"high":906,"low":2486,"close":2487,"change":1885,"percent_change":1077,"volume":2488,"transactions":9,"vwap":2487},"2025-06-20",44.21,44.59,1198700,{"date":2490,"open":886,"high":2491,"low":2492,"close":2493,"change":1036,"percent_change":2144,"volume":2494,"transactions":9,"vwap":2493},"2025-06-18",45.64,44.6,44.78,439500,{"date":2496,"open":2422,"high":837,"low":2466,"close":870,"change":2119,"percent_change":2497,"volume":2498,"transactions":9,"vwap":870},"2025-06-17",-1.25,397400,{"date":2500,"open":852,"high":1645,"low":854,"close":2501,"change":2502,"percent_change":80,"volume":2503,"transactions":9,"vwap":2501},"2025-06-16",45.56,0.49,722700,{"date":2505,"open":2506,"high":1853,"low":2466,"close":2507,"change":1756,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-06-13",46.31,45.07,-3.86,645700,{"date":2511,"open":2512,"high":2513,"low":838,"close":2514,"change":681,"percent_change":489,"volume":2515,"transactions":9,"vwap":2514},"2025-06-12",47.060001,47.27,46.88,371300,{"date":2517,"open":1636,"high":2518,"low":2519,"close":2512,"change":701,"percent_change":263,"volume":2520,"transactions":9,"vwap":2512},"2025-06-11",47.93,46.91,457700,{"date":2522,"open":2523,"high":2254,"low":1670,"close":2524,"change":200,"percent_change":881,"volume":2525,"transactions":9,"vwap":2524},"2025-06-10",47.7,47.38,743000,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2502,"percent_change":947,"volume":2532,"transactions":9,"vwap":2531},"2025-06-09",47.12,47.95,47,47.79,546800,{"date":2534,"open":1911,"high":1911,"low":1875,"close":1097,"change":1639,"percent_change":1285,"volume":2535,"transactions":9,"vwap":1097},"2025-06-06",560300,{"date":2537,"open":1099,"high":1841,"low":1635,"close":1884,"change":640,"percent_change":1206,"volume":2538,"transactions":9,"vwap":1884},"2025-06-05",560600,{"date":2540,"open":1954,"high":2541,"low":2308,"close":1643,"change":597,"percent_change":618,"volume":2542,"transactions":9,"vwap":1643},"2025-06-04",47.65,470000,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":1424,"percent_change":1331,"volume":2549,"transactions":9,"vwap":2548},"2025-06-03",46.12,47.15,45.92,46.79,626900,{"date":2551,"open":2552,"high":1635,"low":1082,"close":2545,"change":1706,"percent_change":598,"volume":2201,"transactions":9,"vwap":2545},"2025-06-02",45.95,{"date":2554,"open":2555,"high":1635,"low":1621,"close":1870,"change":325,"percent_change":775,"volume":2556,"transactions":9,"vwap":1870},"2025-05-30",46.14,655500,{"date":2558,"open":1099,"high":1099,"low":2559,"close":2555,"change":1117,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2555},"2025-05-29",45.76,-0.26,478900,{"date":2563,"open":2564,"high":827,"low":2472,"close":1870,"change":121,"percent_change":2565,"volume":2566,"transactions":9,"vwap":1870},"2025-05-28",46.51,-0.71,687200,{"date":2568,"open":2548,"high":1769,"low":1088,"close":1815,"change":1584,"percent_change":2569,"volume":2570,"transactions":9,"vwap":1815},"2025-05-27",0.65,791400,{"date":2572,"open":1657,"high":1650,"low":2461,"close":2277,"change":681,"percent_change":2321,"volume":2573,"transactions":9,"vwap":2277},"2025-05-23",1011000,{"date":2575,"open":1615,"high":1646,"low":2576,"close":1635,"change":2160,"percent_change":2577,"volume":824,"transactions":9,"vwap":1635},"2025-05-22",45.57,1.68,{"date":2579,"open":1636,"high":2580,"low":1091,"close":2382,"change":1504,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2382},"2025-05-21",47.66,-4.37,1328100,{"date":2584,"open":2238,"high":2585,"low":1684,"close":2531,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2531},"2025-05-20",49.34,-1.33,-2.71,964000,{"date":2590,"open":2591,"high":239,"low":2591,"close":239,"change":823,"percent_change":536,"volume":2592,"transactions":9,"vwap":239},"2025-05-19",48.32,573000,{"date":2594,"open":2595,"high":2596,"low":1729,"close":1713,"change":1737,"percent_change":639,"volume":2597,"transactions":9,"vwap":1713},"2025-05-16",48.66,49.36,734500,{"date":2599,"open":2211,"high":218,"low":2004,"close":822,"change":1797,"percent_change":1109,"volume":2600,"transactions":9,"vwap":822},"2025-05-15",1043500,{"date":2602,"open":2603,"high":2168,"low":1690,"close":2216,"change":72,"percent_change":1737,"volume":2604,"transactions":9,"vwap":2216},"2025-05-14",48.78,1090500,{"date":2606,"open":241,"high":2607,"low":1683,"close":2008,"change":233,"percent_change":1308,"volume":2608,"transactions":9,"vwap":2008},"2025-05-13",49.47,1256300,{"date":2610,"open":2611,"high":2612,"low":2613,"close":1690,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":1690},"2025-05-12",48.67,49.86,47.9,2.2,4.73,1752600,{"date":2618,"open":196,"high":1990,"low":1803,"close":2268,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2268},"2025-05-09",-1.9,-3.92,1423900,{"date":2623,"open":2087,"high":407,"low":2624,"close":2625,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2625},"2025-05-08",48.43,48.46,-6.42,-11.7,1767000,{"date":2630,"open":2631,"high":2632,"low":2079,"close":797,"change":378,"percent_change":1590,"volume":2633,"transactions":9,"vwap":797},"2025-05-07",54.82,55.45,688700,{"date":2635,"open":2636,"high":562,"low":311,"close":2637,"change":1117,"percent_change":223,"volume":2638,"transactions":9,"vwap":2637},"2025-05-06",53.97,54.43,571300,{"date":2640,"open":2641,"high":2642,"low":2641,"close":2643,"change":1707,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-05-05",54.3,55.15,54.55,-0.53,549800,{"date":2647,"open":2648,"high":2649,"low":787,"close":2650,"change":767,"percent_change":526,"volume":2651,"transactions":9,"vwap":2650},"2025-05-02",54.56,55.09,54.84,577800,{"date":2653,"open":420,"high":2079,"low":429,"close":2654,"change":463,"percent_change":587,"volume":2655,"transactions":9,"vwap":2654},"2025-05-01",53.91,830800,{"date":2657,"open":533,"high":2658,"low":2659,"close":2660,"change":1622,"percent_change":598,"volume":2661,"transactions":9,"vwap":2660},"2025-04-30",53.69,52.3,53.36,673700,{"date":2663,"open":386,"high":2664,"low":386,"close":2665,"change":1488,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-04-29",53.77,53.52,1.4,807300,{"date":2669,"open":552,"high":2059,"low":322,"close":533,"change":1469,"percent_change":1488,"volume":2670,"transactions":9,"vwap":533},"2025-04-28",623900,{"date":2672,"open":440,"high":503,"low":2673,"close":2674,"change":2675,"percent_change":1585,"volume":2676,"transactions":9,"vwap":2674},"2025-04-25",51.62,52.39,0.36,571000,{"date":2678,"open":2679,"high":2680,"low":2679,"close":2681,"change":1983,"percent_change":1488,"volume":2682,"transactions":9,"vwap":2681},"2025-04-24",51.84,52.7,52.029999,546200,{"date":2684,"open":2124,"high":2685,"low":2686,"close":2687,"change":586,"percent_change":2378,"volume":2688,"transactions":9,"vwap":2687},"2025-04-23",53.31,51.51,51.65,607700,{"date":2690,"open":2691,"high":292,"low":2692,"close":2693,"change":1775,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2693},"2025-04-22",50.74,50.38,51.060001,2.67,927900,{"date":181,"open":812,"high":2042,"low":2697,"close":2698,"change":619,"percent_change":873,"volume":2699,"transactions":9,"vwap":2698},49.029999,49.73,434600]