[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AUB":3,"homepage-market-summary":35,"stock-historical-AUB":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"AUB","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Atlantic Union Bankshares Corporation","NYSE",null,"STATE COMMERCIAL BANKS","Atlantic Union Bankshares Corp is a financial and bank holding company based in the U.S. Through its community bank subsidiary and non-bank financial services affiliates, the company provides financial services, including banking, trust, and wealth management. It offers consumers and businesses a wide range of banking and related financial services, including checking, savings, certificates of deposit, and other depository services, as well as loans for commercial, industrial, residential mortgage, and consumer purposes. The company operates through two reportable operating segments: Wholesale Banking and Consumer Banking, with corporate support functions such as corporate treasury and others included in Corporate Other. It derives maximum revenue from the Wholesale Banking segment.","3,064","Glen Allen, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.8125,1.48,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},38.82,38.76,39.18,38.59,38.47,0.35,0.91,1049700.864305,17945,38.8146,43.62,30.87,1119743.6591773147,62.4,8303,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":25,"price":157,"is_up":44},"Comm Services","XLC",110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":185},365,1000,{"period_high":30,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},24.68,1185782,432810558.453506,52.18,"2025-04-22",[186,187,197,208,219,229,239,250,260,269,280,289,300,308,317,328,336,347,357,367,377,388,398,409,420,428,438,447,458,468,476,485,495,505,514,523,531,541,552,561,572,581,592,603,612,620,630,641,648,657,665,673,683,691,700,708,715,722,729,736,741,748,754,761,766,774,780,787,794,803,810,817,824,829,837,844,849,857,864,869,877,884,891,896,905,914,922,929,937,943,949,957,962,969,976,981,988,996,1004,1011,1019,1028,1034,1040,1046,1055,1063,1069,1074,1080,1086,1093,1097,1104,1110,1117,1121,1129,1135,1140,1144,1151,1155,1161,1167,1175,1181,1188,1195,1204,1211,1220,1227,1235,1242,1248,1255,1262,1269,1276,1282,1290,1297,1304,1311,1318,1325,1332,1338,1344,1350,1356,1360,1367,1373,1380,1387,1393,1398,1403,1409,1414,1421,1425,1431,1436,1440,1445,1452,1456,1462,1467,1471,1475,1482,1487,1492,1499,1504,1508,1513,1519,1525,1530,1534,1540,1546,1553,1558,1564,1571,1575,1579,1584,1589,1594,1597,1602,1606,1610,1614,1619,1623,1627,1634,1639,1645,1652,1659,1665,1671,1676,1683,1688,1696,1704,1712,1720,1728,1734,1743,1749,1755,1762,1769,1776,1783,1790,1798,1804,1808,1814,1818,1823,1829,1835,1843,1850,1853,1856,1862,1869,1875,1882,1888,1894,1902,1907,1913,1919,1924,1931,1936,1941,1949,1954,1959,1963,1967,1974,1978,1981,1986,1991,1997,2003,2010,2015,2019,2024,2028,2031,2035,2040,2043,2046,2050,2055,2061,2065,2072,2079,2085,2090,2097,2104,2106,2111,2117,2122,2129,2136,2142,2148,2156,2162,2169,2176,2182,2187,2192,2196,2201,2206,2210,2215,2220,2226,2233,2238,2244,2249,2252,2256,2260,2265,2270,2278,2284,2288,2294,2301,2308,2317,2323,2329,2336,2342,2350,2356,2361,2367,2373,2378,2385,2391,2398,2404,2409,2415,2422,2429,2435,2440,2447,2454,2460,2464,2470,2475,2480,2487,2494,2501,2508,2515,2520,2529,2536,2543,2550,2559,2566,2573,2582],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",37.69,38.55,37.215,0.52,1.37,1344431.55503,23044,38.0903,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",38.07,38.34,37.75,37.95,-0.05,-0.13,1297865.924267,17969,37.9815,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",38.68,38.84,37.97,38,-0.55,-1.43,1379856.858163,18935,38.0776,{"date":220,"open":221,"high":222,"low":223,"close":190,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",38.78,38.835,38.46,-0.23,-0.59,1112497.842063,17648,38.595,{"date":230,"open":231,"high":232,"low":233,"close":221,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",38.79,39,38.56,0.26,0.67,1440899.888108,21745,38.8072,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",38.38,38.685,38.06,38.52,0.27,0.71,1043052.032544,20470,38.4298,{"date":251,"open":252,"high":253,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",38.65,38.8,38.25,-0.41,-1.06,1003410.336484,20413,38.4603,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":224,"percent_change":225,"volume":266,"transactions":267,"vwap":268},"2026-09-22",39.14,39.3,38.6,38.66,1253424.811459,16849,38.7625,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",39.21,39.37,38.83,38.89,-0.14,-0.36,1098682.843388,17250,38.9743,{"date":281,"open":221,"high":282,"low":283,"close":284,"change":112,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",39.11,38.51,39.03,0.15,3845218.336497,15954,38.9811,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",39.58,39.81,38.86,38.97,-0.17,-0.43,745674.179805,14337,39.0641,{"date":301,"open":302,"high":302,"low":223,"close":262,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",39.95,-0.75,-1.88,1298180.671096,21540,39.2098,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":203,"percent_change":204,"volume":314,"transactions":315,"vwap":316},"2026-09-15",39.82,40.345,39.76,39.89,890454.348796,15580,39.9658,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",39.72,40.28,39.71,39.94,0.22,0.55,1386402.277565,20148,39.9261,{"date":329,"open":330,"high":330,"low":331,"close":319,"change":332,"percent_change":127,"volume":333,"transactions":334,"vwap":335},"2026-09-11",40.15,39.19,0.1,1223942.695362,19012,39.6959,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",39.57,39.675,39.125,39.62,0.08,0.2,1184565.968632,17206,39.4926,{"date":348,"open":313,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",40.16,39.4,39.54,-0.68,-1.69,1450344.878068,21198,39.5759,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":353,"volume":364,"transactions":365,"vwap":366},"2026-09-08",41.09,41.165,40.19,40.22,-0.69,1664493.077189,26045,40.4372,{"date":368,"open":369,"high":370,"low":369,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",40.7,41.13,40.91,0.14,0.34,2456153.913979,23463,40.9417,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",40.99,41.32,40.69,40.77,0.17,0.42,901835.729583,15380,40.839,{"date":389,"open":390,"high":391,"low":321,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",39.87,41,40.6,1.09,2.76,1341762.527551,20919,40.589,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",40.1,40.48,39.44,39.51,-0.82,-2.03,841661.607317,14681,39.7301,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",40.62,40.68,40.125,40.33,-0.33,-0.81,723896.991832,12420,40.3289,{"date":421,"open":422,"high":370,"low":411,"close":423,"change":295,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",41.04,40.66,-0.42,784122.829076,12362,40.7394,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":147,"volume":435,"transactions":436,"vwap":437},"2026-08-27",40.31,40.865,40.07,40.83,0.13,534939.728107,11629,40.6667,{"date":439,"open":440,"high":371,"low":441,"close":369,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",40.605,40.39,0.18,0.44,595131.947547,11999,40.7429,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",41.03,41.055,40.38,40.52,-0.4,-0.98,740818.938513,13364,40.5425,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":224,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",41.14,41.62,40.9,40.92,-0.56,616347.593919,11344,41.0633,{"date":469,"open":470,"high":471,"low":148,"close":472,"change":434,"percent_change":147,"volume":473,"transactions":474,"vwap":475},"2026-08-21",41.4,41.625,41.15,1298100.976506,16614,41.1101,{"date":477,"open":460,"high":478,"low":479,"close":480,"change":481,"percent_change":404,"volume":482,"transactions":483,"vwap":484},"2026-08-20",41.35,40.82,41.02,-0.34,821493.398741,14696,41.0462,{"date":486,"open":487,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",42.44,41.2,41.36,-1,-2.36,876582.422458,16426,41.5085,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":424,"volume":502,"transactions":503,"vwap":504},"2026-08-18",42.64,42.75,42.13,42.36,-0.18,723369.866935,14410,42.366,{"date":506,"open":498,"high":507,"low":508,"close":509,"change":481,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",43.09,42.52,42.54,-0.79,719201.345142,14795,42.6489,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":323,"percent_change":192,"volume":520,"transactions":521,"vwap":522},"2026-08-14",42.5,43.01,42.37,42.88,1012852.750346,14055,42.8974,{"date":524,"open":497,"high":525,"low":526,"close":527,"change":323,"percent_change":192,"volume":528,"transactions":529,"vwap":530},"2026-08-13",42.91,42.51,42.66,477150.929868,11922,42.6729,{"date":532,"open":533,"high":534,"low":535,"close":487,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",42.25,42.5712,42.1,0.29,0.69,686048.998469,14328,42.4065,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",41.8,42.335,41.74,42.15,0.5,1.2,695229.520357,15344,42.1155,{"date":553,"open":554,"high":555,"low":489,"close":556,"change":204,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",41.7,41.975,41.65,-0.31,758790.644012,17816,41.6,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",41.9,42.16,40.7942,41.78,-0.66,-1.56,668877.316577,14933,41.8872,{"date":573,"open":574,"high":574,"low":575,"close":487,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",43.4,42.4,-0.58,-1.35,784464.562625,14228,42.6693,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-05",43.34,43.525,42.98,43.02,-0.37,-0.85,745461.984498,15239,43.1516,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",43,43.545,42.56,43.39,0.62,1.45,1152628.430688,18392,43.3522,{"date":604,"open":605,"high":606,"low":605,"close":607,"change":373,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-03",42.27,43.08,42.77,0.8,850070.311886,14421,42.8333,{"date":613,"open":614,"high":497,"low":615,"close":616,"change":285,"percent_change":25,"volume":617,"transactions":618,"vwap":619},"2026-07-31",42.53,41.95,42.43,905692.560144,16525,42.3795,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":481,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-30",42.92,42.95,42.26,42.28,-0.8,676038.901631,13547,42.4114,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-29",42.82,43.115,42.39,42.62,-0.46,-1.07,959783.800763,18892,42.6889,{"date":642,"open":624,"high":643,"low":624,"close":606,"change":26,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",43.16,2.16,862167.733027,16247,42.8989,{"date":649,"open":614,"high":650,"low":651,"close":652,"change":653,"percent_change":275,"volume":654,"transactions":655,"vwap":656},"2026-07-27",42.74,42.155,42.17,-0.06,860298.62334,16253,42.2948,{"date":658,"open":616,"high":527,"low":659,"close":660,"change":661,"percent_change":383,"volume":662,"transactions":663,"vwap":664},"2026-07-24",42.06,42.23,0.07,820591.868698,16367,42.3303,{"date":666,"open":667,"high":668,"low":669,"close":564,"change":501,"percent_change":296,"volume":670,"transactions":671,"vwap":672},"2026-07-23",41.82,42.268,41.41,1689771.094056,23322,41.9541,{"date":674,"open":675,"high":676,"low":533,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-22",42.78,42.81,42.34,-0.47,-1.1,1376031.695864,22909,42.3981,{"date":684,"open":685,"high":676,"low":686,"close":676,"change":137,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-21",42.46,41.05,1.86,2646780.104893,36390,42.3056,{"date":692,"open":575,"high":498,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-20",41.98,42.03,-0.62,-1.45,1282807.415737,27250,42.2294,{"date":701,"open":594,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-17",43.2,42.31,42.65,-0.6,-1.39,1301100,{"date":709,"open":710,"high":711,"low":624,"close":712,"change":72,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-07-16",42.29,43.57,43.25,2.13,1598800,{"date":716,"open":563,"high":717,"low":566,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-15",42.67,42.35,0.53,1.27,1118500,{"date":723,"open":724,"high":518,"low":725,"close":667,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":667},"2026-07-14",41.84,41.64,-0.2,-0.48,1028200,{"date":730,"open":731,"high":718,"low":556,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-13",42.14,42.02,-0.04,-0.1,952400,{"date":737,"open":738,"high":546,"low":556,"close":739,"change":547,"percent_change":548,"volume":740,"transactions":9,"vwap":739},"2026-07-10",41.67,42.060001,810200,{"date":742,"open":743,"high":667,"low":744,"close":745,"change":746,"percent_change":644,"volume":747,"transactions":9,"vwap":745},"2026-07-09",41.099998,40.85,41.56,0.88,1053700,{"date":749,"open":750,"high":750,"low":451,"close":412,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":412},"2026-07-08",41.37,-0.89,-2.14,1313600,{"date":755,"open":634,"high":756,"low":757,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-07",42.58,41.57,-0.63,-1.49,849600,{"date":762,"open":731,"high":509,"low":763,"close":764,"change":653,"percent_change":275,"volume":765,"transactions":9,"vwap":764},"2026-07-06",42.07,42.2,834200,{"date":767,"open":768,"high":769,"low":770,"close":624,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":624},"2026-07-02",43.5,43.56,41.96,-0.93,-2.15,1059500,{"date":775,"open":718,"high":30,"low":776,"close":777,"change":746,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-01",42,43.19,2.08,1655300,{"date":781,"open":782,"high":614,"low":783,"close":703,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":703},"2026-06-30",42.3,42.0099983,0.04,0.09,1409200,{"date":788,"open":789,"high":625,"low":790,"close":605,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":605},"2026-06-29",41.66,41.52,0.41,0.98,1928300,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-26",41.5,41.93,41.25,41.86,0.19,0.46,4731400,{"date":804,"open":805,"high":806,"low":479,"close":738,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":738},"2026-06-25",40.89,41.72,0.86,2.11,1007200,{"date":811,"open":441,"high":812,"low":813,"close":148,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":148},"2026-06-24",41.049999,40.27,0.45,1.11,1330200,{"date":818,"open":321,"high":819,"low":820,"close":821,"change":163,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-23",40.46,39.5,40.36,1.87,881900,{"date":825,"open":331,"high":826,"low":331,"close":341,"change":801,"percent_change":827,"volume":828,"transactions":9,"vwap":341},"2026-06-22",39.84,1.17,735600,{"date":830,"open":831,"high":263,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-18",39.060001,38.81,39.16,0.48,1.24,2316600,{"date":838,"open":839,"high":840,"low":841,"close":210,"change":771,"percent_change":842,"volume":843,"transactions":9,"vwap":210},"2026-06-17",39.38,39.8,38.29,-2.35,1669900,{"date":845,"open":432,"high":320,"low":846,"close":847,"change":112,"percent_change":285,"volume":848,"transactions":9,"vwap":847},"2026-06-16",39.34,39.61,905700,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":303,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-15",40.63,40.94,39.48,39.55,-1.86,831300,{"date":858,"open":859,"high":451,"low":860,"close":861,"change":608,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-12",39.88,39.75,40.3,2.03,868600,{"date":865,"open":866,"high":854,"low":293,"close":820,"change":43,"percent_change":867,"volume":868,"transactions":9,"vwap":820},"2026-06-11",39.29,1.88,869400,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":372,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-10",38.96,39.28,38.64,38.77,0.36,913400,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":246,"percent_change":822,"volume":883,"transactions":9,"vwap":882},"2026-06-09",38.3,39.41,38.21,38.63,1014800,{"date":885,"open":213,"high":886,"low":887,"close":888,"change":733,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-08",38.43,37.83,37.92,-0.11,617500,{"date":892,"open":888,"high":881,"low":893,"close":894,"change":343,"percent_change":719,"volume":895,"transactions":9,"vwap":894},"2026-06-05",37.73,37.96,784700,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-04",36.95,37.9,36.87,37.76,1.42,3.91,1627200,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-03",37.080002,37.5,36.26,36.34,-1.31,-3.48,1763800,{"date":915,"open":916,"high":917,"low":916,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-02",36.61,37.74,37.65,0.77,2.09,789300,{"date":923,"open":199,"high":199,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-01",36.58,36.88,-0.74,-1.97,863200,{"date":930,"open":931,"high":894,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-29",37.57,37.55,37.62,-0.12,-0.32,933500,{"date":938,"open":939,"high":940,"low":941,"close":917,"change":332,"percent_change":245,"volume":942,"transactions":9,"vwap":917},"2026-05-28",37.56,37.79,37.029999,661500,{"date":944,"open":879,"high":945,"low":931,"close":946,"change":464,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-27",38.5,37.64,-1.47,791000,{"date":950,"open":951,"high":241,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-26",37.68,37.66,38.2,0.64,1.7,1016100,{"date":958,"open":908,"high":918,"low":959,"close":939,"change":889,"percent_change":960,"volume":961,"transactions":9,"vwap":939},"2026-05-22",37.25,-0.29,947500,{"date":963,"open":964,"high":887,"low":965,"close":966,"change":117,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-21",37.34,37.09,37.67,-0.03,968400,{"date":970,"open":971,"high":972,"low":973,"close":951,"change":107,"percent_change":974,"volume":975,"transactions":9,"vwap":951},"2026-05-20",36.76,37.87,36.41,2.75,997600,{"date":977,"open":978,"high":900,"low":909,"close":979,"change":934,"percent_change":415,"volume":980,"transactions":9,"vwap":979},"2026-05-19",36.62,36.67,873900,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":801,"percent_change":720,"volume":987,"transactions":9,"vwap":986},"2026-05-18",36.53,37.049999,36.46,36.79,869900,{"date":989,"open":971,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-15",37.11,35.94,36.33,-0.51,-1.38,980900,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":875,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-14",36.92,37.17,36.75,36.84,0.99,952900,{"date":1005,"open":1006,"high":999,"low":1007,"close":1008,"change":464,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-13",36.97,36.47,36.48,-1.51,1203000,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":372,"volume":1018,"transactions":9,"vwap":1016},"2026-05-12",37.060001,37.27,36.15,37.040001,0.05,1113600,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-11",38.11,38.22,36.85,36.99,-0.97,-2.56,849300,{"date":1029,"open":1030,"high":953,"low":1031,"close":894,"change":372,"percent_change":1032,"volume":1033,"transactions":9,"vwap":894},"2026-05-08",38.0099983,37.82,0.37,707300,{"date":1035,"open":1036,"high":23,"low":917,"close":1031,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1031},"2026-05-07",38.57,-0.57,-1.48,776800,{"date":1041,"open":1042,"high":871,"low":1043,"close":1044,"change":324,"percent_change":599,"volume":1045,"transactions":9,"vwap":1044},"2026-05-06",38.53,38.02,38.39,1019700,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-05",37.36,38.16,37.15,37.84,0.63,1.69,643600,{"date":1056,"open":1057,"high":887,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-04",37.58,37.18,37.21,-0.7,-1.85,879300,{"date":1064,"open":918,"high":1065,"low":1066,"close":1067,"change":234,"percent_change":537,"volume":1068,"transactions":9,"vwap":1067},"2026-05-01",38.28,37.16,37.91,1242000,{"date":1070,"open":1071,"high":899,"low":1001,"close":918,"change":834,"percent_change":1072,"volume":1073,"transactions":9,"vwap":918},"2026-04-30",36.91,1.29,1627500,{"date":1075,"open":1076,"high":1076,"low":1077,"close":999,"change":771,"percent_change":1078,"volume":1079,"transactions":9,"vwap":999},"2026-04-29",38.13,36.93,-2.44,864400,{"date":1081,"open":1082,"high":1082,"low":894,"close":1083,"change":785,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-04-28",38.44,38.099998,0.24,849800,{"date":1087,"open":1088,"high":881,"low":1089,"close":1030,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1030},"2026-04-27",37.4,37.22,0.61,1.63,871000,{"date":1094,"open":201,"high":1021,"low":1095,"close":1088,"change":993,"percent_change":577,"volume":1096,"transactions":9,"vwap":1088},"2026-04-24",37.31,1144600,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1067,"change":537,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1067},"2026-04-23",37.3,38.18,37.099998,1.85,1426100,{"date":1105,"open":1106,"high":966,"low":1107,"close":1089,"change":481,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1089},"2026-04-22",37.32,37.02,-0.91,1260300,{"date":1111,"open":1112,"high":874,"low":1113,"close":939,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":939},"2026-04-21",37.8,37.42,-1.17,-3.02,1925700,{"date":1118,"open":23,"high":331,"low":23,"close":1119,"change":275,"percent_change":276,"volume":1120,"transactions":9,"vwap":1119},"2026-04-20",38.73,1588900,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":974,"volume":1128,"transactions":9,"vwap":1126},"2026-04-17",38.45,39.67,38.37,38.87,1.04,1297000,{"date":1130,"open":1131,"high":199,"low":1132,"close":887,"change":726,"percent_change":1133,"volume":1134,"transactions":9,"vwap":887},"2026-04-16",37.98,37.77,-0.53,686700,{"date":1136,"open":1030,"high":841,"low":1106,"close":1137,"change":1138,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-15",38.029999,0,1001000,{"date":1141,"open":1142,"high":1065,"low":1051,"close":1137,"change":557,"percent_change":416,"volume":1143,"transactions":9,"vwap":1137},"2026-04-14",38.15,603500,{"date":1145,"open":1146,"high":1147,"low":908,"close":200,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":200},"2026-04-13",37.88,38.35,0.31,0.82,814100,{"date":1152,"open":265,"high":265,"low":888,"close":1137,"change":303,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1137},"2026-04-10",-1.93,889700,{"date":1156,"open":1157,"high":293,"low":1048,"close":221,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":221},"2026-04-09",37.49,1.06,2.81,896300,{"date":1162,"open":952,"high":1142,"low":1163,"close":1164,"change":1165,"percent_change":93,"volume":1166,"transactions":9,"vwap":1164},"2026-04-08",37.52,37.72,1.23,889800,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":443,"volume":1174,"transactions":9,"vwap":1172},"2026-04-07",36.32,36.59,36.13,36.49,0.16,852500,{"date":1176,"open":1177,"high":1178,"low":1179,"close":992,"change":1084,"percent_change":235,"volume":1180,"transactions":9,"vwap":992},"2026-04-06",36.0099983,36.4,35.75,852800,{"date":1182,"open":1183,"high":1015,"low":1184,"close":1185,"change":332,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-04-02",35.54,35.22,36.09,0.28,869300,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1192,"change":127,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-01",35.91,36.52,35.99,0.7,955700,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-31",35.060001,36.02,34.92,35.74,1.08,3.12,1307700,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":204,"percent_change":587,"volume":1210,"transactions":9,"vwap":1209},"2026-03-30",35.13,35.31,34.52,34.66,886400,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-27",35.21,35.43,34.62,34.79,-0.73,-2.06,847100,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1224,"change":800,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-26",34.8,35.72,35.52,0.54,1036900,{"date":1228,"open":1229,"high":1230,"low":1197,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-25",35.38,35.93,35.33,0.39,1.12,1040500,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1239,"change":127,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-24",34.31,35.41,34.94,0.72,866000,{"date":1243,"open":1231,"high":1244,"low":1245,"close":1246,"change":384,"percent_change":1165,"volume":1247,"transactions":9,"vwap":1246},"2026-03-23",35.9,34.67,34.69,1510300,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":332,"percent_change":536,"volume":1254,"transactions":9,"vwap":1253},"2026-03-20",34.25,34.35,33.82,34.27,2382600,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":875,"percent_change":1158,"volume":1261,"transactions":9,"vwap":1260},"2026-03-19",33.61,34.43,33.37,34.17,1028800,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1060,"percent_change":405,"volume":1268,"transactions":9,"vwap":1267},"2026-03-18",34.47,34.55,33.68,33.81,1362900,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1148,"percent_change":26,"volume":1275,"transactions":9,"vwap":1274},"2026-03-17",34.65,34.9,33.97,34.51,955500,{"date":1277,"open":1278,"high":1222,"low":1279,"close":1280,"change":734,"percent_change":960,"volume":1281,"transactions":9,"vwap":1280},"2026-03-16",34.64,34.18,34.2,859100,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":934,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-13",34.76,34.84,34.049999,34.3,-0.35,1040200,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":727,"percent_change":994,"volume":1296,"transactions":9,"vwap":1295},"2026-03-12",33.98,34.82,33.9,34.42,1038400,{"date":1298,"open":1299,"high":1300,"low":1274,"close":1272,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1272},"2026-03-11",35.14,35.28,-0.5,-1.41,719300,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":127,"percent_change":246,"volume":1310,"transactions":9,"vwap":1309},"2026-03-10",35.5,36.31,34.41,35.4,1709100,{"date":1312,"open":1222,"high":1313,"low":1314,"close":1315,"change":481,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-09",35.57,33.45,35.15,-0.96,1448000,{"date":1319,"open":1320,"high":1313,"low":1321,"close":1322,"change":637,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-06",35.12,34.68,35.49,-2.93,1014900,{"date":1326,"open":1170,"high":1101,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-05",36.14,36.56,-0.78,-2.09,809100,{"date":1333,"open":1334,"high":940,"low":1335,"close":964,"change":1336,"percent_change":464,"volume":1337,"transactions":9,"vwap":964},"2026-03-04",37.71,37.29,-0.21,726200,{"date":1339,"open":1172,"high":899,"low":1340,"close":932,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":932},"2026-03-03",36,-0.07,-0.19,900100,{"date":1345,"open":1101,"high":1346,"low":1171,"close":933,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":933},"2026-03-02",37.89,0.56,1.51,1313800,{"date":1351,"open":233,"high":871,"low":1352,"close":1013,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1013},"2026-02-27",36.64,-2.45,-6.2,1416200,{"date":1357,"open":350,"high":330,"low":252,"close":403,"change":384,"percent_change":1358,"volume":1359,"transactions":9,"vwap":403},"2026-02-26",1.07,922800,{"date":1361,"open":1362,"high":331,"low":1363,"close":1364,"change":1052,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-02-25",38.91,38.31,39.09,1.64,577900,{"date":1368,"open":1369,"high":1370,"low":1030,"close":223,"change":255,"percent_change":1371,"volume":1372,"transactions":9,"vwap":223},"2026-02-24",38.26,39.12,-1.05,1098400,{"date":1374,"open":1375,"high":1376,"low":1125,"close":1126,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1126},"2026-02-23",40.54,40.65,-1.78,-4.38,1479400,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1376,"change":43,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1376},"2026-02-20",39.93,40.67,39.39,1.83,754300,{"date":1388,"open":820,"high":1389,"low":1390,"close":1391,"change":733,"percent_change":734,"volume":1392,"transactions":9,"vwap":1391},"2026-02-19",39.96,39.32,39.92,837500,{"date":1394,"open":1395,"high":463,"low":1396,"close":1389,"change":415,"percent_change":404,"volume":1397,"transactions":9,"vwap":1389},"2026-02-18",40.21,39.77,835800,{"date":1399,"open":1400,"high":148,"low":153,"close":1401,"change":112,"percent_change":285,"volume":1402,"transactions":9,"vwap":1401},"2026-02-17",40.26,40.29,709700,{"date":1404,"open":1405,"high":1401,"low":1406,"close":1407,"change":1341,"percent_change":295,"volume":1408,"transactions":9,"vwap":1407},"2026-02-13",39.86,39.25,40.23,943700,{"date":1410,"open":796,"high":789,"low":1411,"close":861,"change":1060,"percent_change":1412,"volume":1413,"transactions":9,"vwap":861},"2026-02-12",39.65,-1.71,898500,{"date":1415,"open":725,"high":1416,"low":1417,"close":391,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":391},"2026-02-11",41.94,40.72,-0.25,-0.61,1054800,{"date":1422,"open":796,"high":563,"low":744,"close":798,"change":993,"percent_change":1423,"volume":1424,"transactions":9,"vwap":798},"2026-02-10",-1.22,679700,{"date":1426,"open":796,"high":732,"low":1427,"close":1428,"change":1429,"percent_change":203,"volume":1430,"transactions":9,"vwap":1428},"2026-02-09",41.43,41.76,-0.02,716000,{"date":1432,"open":554,"high":1433,"low":750,"close":566,"change":1434,"percent_change":835,"volume":1435,"transactions":9,"vwap":566},"2026-02-06",42.18,0.51,826400,{"date":1437,"open":790,"high":543,"low":412,"close":1438,"change":785,"percent_change":323,"volume":1439,"transactions":9,"vwap":1438},"2026-02-05",41.27,1157300,{"date":1441,"open":391,"high":693,"low":1442,"close":1443,"change":142,"percent_change":1091,"volume":1444,"transactions":9,"vwap":1443},"2026-02-04",40.86,41.18,946100,{"date":1446,"open":854,"high":1447,"low":1448,"close":452,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":452},"2026-02-03",40.58,39.43,0.95,2.4,1435300,{"date":1453,"open":1119,"high":840,"low":1454,"close":338,"change":43,"percent_change":867,"volume":1455,"transactions":9,"vwap":338},"2026-02-02",38.61,1102100,{"date":1457,"open":1458,"high":402,"low":1459,"close":211,"change":276,"percent_change":1460,"volume":1461,"transactions":9,"vwap":211},"2026-01-30",38.94,38.7,-0.92,1526400,{"date":1463,"open":833,"high":854,"low":221,"close":1464,"change":1465,"percent_change":919,"volume":1466,"transactions":9,"vwap":1464},"2026-01-29",39.2,0.3,1340100,{"date":1468,"open":1390,"high":312,"low":211,"close":1469,"change":424,"percent_change":637,"volume":1470,"transactions":9,"vwap":1469},"2026-01-28",38.9,1578700,{"date":1472,"open":232,"high":1473,"low":253,"close":1390,"change":1032,"percent_change":1449,"volume":1474,"transactions":9,"vwap":1390},"2026-01-27",39.42,819300,{"date":1476,"open":1477,"high":263,"low":1478,"close":1479,"change":342,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-01-26",39.040001,38.36,38.95,0.21,1197600,{"date":1483,"open":1484,"high":322,"low":1454,"close":1126,"change":626,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1126},"2026-01-23",39.85,-2.02,1599600,{"date":1488,"open":1489,"high":1490,"low":232,"close":1124,"change":935,"percent_change":626,"volume":1491,"transactions":9,"vwap":1124},"2026-01-22",40.56,40.71,1809100,{"date":1493,"open":918,"high":1494,"low":946,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-01-21",40.09,39.99,2.63,7.04,2658800,{"date":1500,"open":1057,"high":1501,"low":1502,"close":1048,"change":454,"percent_change":1026,"volume":1503,"transactions":9,"vwap":1048},"2026-01-20",38.33,37.26,792100,{"date":1505,"open":1147,"high":253,"low":1506,"close":200,"change":1429,"percent_change":203,"volume":1507,"transactions":9,"vwap":200},"2026-01-16",38.049999,1370000,{"date":1509,"open":1510,"high":1123,"low":1510,"close":1478,"change":1158,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1478},"2026-01-15",37.41,2.84,900600,{"date":1514,"open":1328,"high":1515,"low":983,"close":1099,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1099},"2026-01-14",37.37,0.65,1.77,770700,{"date":1520,"open":1521,"high":1521,"low":1328,"close":1522,"change":734,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-01-13",36.98,36.65,-0.27,1153400,{"date":1526,"open":1521,"high":959,"low":1527,"close":1000,"change":363,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1000},"2026-01-12",36.73,-1.84,1064900,{"date":1531,"open":931,"high":1532,"low":984,"close":1533,"change":733,"percent_change":889,"volume":1092,"transactions":9,"vwap":1533},"2026-01-09",37.81,37.44,{"date":1535,"open":1536,"high":893,"low":1536,"close":1537,"change":163,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-01-08",36.55,37.48,2.01,1245100,{"date":1541,"open":1542,"high":1543,"low":1185,"close":1544,"change":295,"percent_change":636,"volume":1545,"transactions":9,"vwap":1544},"2026-01-07",36.96,37.19,36.74,1161900,{"date":1547,"open":1548,"high":1521,"low":1549,"close":1071,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1071},"2026-01-06",35.95,35.76,0.76,2.1,1129800,{"date":1554,"open":1555,"high":1352,"low":1556,"close":1015,"change":1052,"percent_change":1517,"volume":1557,"transactions":9,"vwap":1015},"2026-01-05",35.37,35.3,848600,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1224,"change":323,"percent_change":598,"volume":1563,"transactions":9,"vwap":1224},"2026-01-02",35.23,35.63,34.78,905000,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1556,"change":1569,"percent_change":352,"volume":1570,"transactions":9,"vwap":1556},"2025-12-31",35.61,35.77,35.19,-0.24,581800,{"date":1572,"open":1573,"high":1573,"low":1224,"close":1183,"change":695,"percent_change":1412,"volume":1574,"transactions":9,"vwap":1183},"2025-12-30",36.24,736900,{"date":1576,"open":1328,"high":916,"low":1185,"close":1577,"change":1569,"percent_change":567,"volume":1578,"transactions":9,"vwap":1577},"2025-12-29",36.16,595000,{"date":1580,"open":924,"high":1581,"low":1015,"close":1178,"change":501,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1178},"2025-12-26",36.71,-0.49,460800,{"date":1585,"open":1586,"high":924,"low":1587,"close":924,"change":127,"percent_change":537,"volume":1588,"transactions":9,"vwap":924},"2025-12-24",36.36,36.23,347900,{"date":1590,"open":1591,"high":1592,"low":1573,"close":992,"change":726,"percent_change":214,"volume":1593,"transactions":9,"vwap":992},"2025-12-23",36.5,36.57,1139500,{"date":1595,"open":983,"high":1001,"low":973,"close":983,"change":1341,"percent_change":1342,"volume":1596,"transactions":9,"vwap":983},"2025-12-22",1254100,{"date":1598,"open":1522,"high":986,"low":1599,"close":1600,"change":295,"percent_change":636,"volume":1601,"transactions":9,"vwap":1600},"2025-12-19",36.17,36.6,3122900,{"date":1603,"open":1059,"high":959,"low":1008,"close":1604,"change":934,"percent_change":415,"volume":1605,"transactions":9,"vwap":1604},"2025-12-18",36.77,1667900,{"date":1607,"open":978,"high":1533,"low":1191,"close":1608,"change":245,"percent_change":163,"volume":1609,"transactions":9,"vwap":1608},"2025-12-17",36.89,1202400,{"date":1611,"open":925,"high":1612,"low":1008,"close":978,"change":224,"percent_change":695,"volume":1613,"transactions":9,"vwap":978},"2025-12-16",37.0099983,1153800,{"date":1615,"open":1616,"high":1617,"low":983,"close":1023,"change":343,"percent_change":324,"volume":1618,"transactions":9,"vwap":1023},"2025-12-15",37,37.24,1676500,{"date":1620,"open":925,"high":1107,"low":1621,"close":1522,"change":1138,"percent_change":1138,"volume":1622,"transactions":9,"vwap":1522},"2025-12-12",36.11,1344800,{"date":1624,"open":1599,"high":900,"low":1340,"close":1522,"change":1516,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1522},"2025-12-11",1.81,2033300,{"date":1628,"open":1629,"high":1600,"low":1630,"close":1340,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1340},"2025-12-10",34.54,34.38,1.46,4.23,2761500,{"date":1635,"open":1260,"high":1636,"low":1637,"close":1629,"change":234,"percent_change":1550,"volume":1638,"transactions":9,"vwap":1629},"2025-12-09",34.93,34.14,1574300,{"date":1640,"open":1271,"high":1641,"low":1642,"close":1643,"change":889,"percent_change":935,"volume":1644,"transactions":9,"vwap":1643},"2025-12-08",34.95,34.23,34.28,1289000,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":225,"percent_change":353,"volume":1651,"transactions":9,"vwap":1650},"2025-12-05",34.34,34.71,33.94,34.39,1275500,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1138,"percent_change":1138,"volume":1658,"transactions":9,"vwap":1657},"2025-12-04",34.81,35.080002,34.7,34.98,687400,{"date":1660,"open":1279,"high":1299,"low":1661,"close":1657,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1657},"2025-12-03",34.040001,0.85,2.49,1003600,{"date":1666,"open":1667,"high":1209,"low":1668,"close":1669,"change":935,"percent_change":771,"volume":1670,"transactions":9,"vwap":1669},"2025-12-02",34.57,34.060001,34.13,963900,{"date":1672,"open":1649,"high":1274,"low":1673,"close":1674,"change":598,"percent_change":1385,"volume":1675,"transactions":9,"vwap":1674},"2025-12-01",33.62,34.45,913800,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":726,"percent_change":225,"volume":1682,"transactions":9,"vwap":1681},"2025-11-28",34,34.21,33.7,33.83,519700,{"date":1684,"open":1678,"high":1258,"low":1273,"close":1685,"change":224,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-11-26",34.029999,-0.67,1469300,{"date":1689,"open":1690,"high":1208,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-11-25",33.099998,32.89,34.26,1.47,4.48,1499600,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1569,"volume":1703,"transactions":9,"vwap":1701},"2025-11-24",32.81,33.26,32.5,32.79,-0.08,881500,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":548,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-11-21",31.81,33.16,31.7,32.87,3.79,1600600,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":225,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-11-20",32.73,33.18,31.62,31.67,-1.83,1526300,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-11-19",31.57,32.31,32.26,0.83,2.64,1033400,{"date":1729,"open":1730,"high":1731,"low":31,"close":1732,"change":372,"percent_change":814,"volume":1733,"transactions":9,"vwap":1732},"2025-11-18",31.15,31.69,31.43,844100,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-11-17",32.3,32.53,31.08,31.29,-1.21,-3.72,1295600,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1700,"change":224,"percent_change":1060,"volume":1748,"transactions":9,"vwap":1700},"2025-11-14",32.22,32.54,31.76,884700,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1714,"change":1753,"percent_change":112,"volume":1754,"transactions":9,"vwap":1714},"2025-11-13",32.49,33.22,0.02,1151500,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":117,"percent_change":967,"volume":1761,"transactions":9,"vwap":1760},"2025-11-12",32.83,33.25,32.69,32.71,1212500,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":112,"percent_change":442,"volume":1768,"transactions":9,"vwap":1767},"2025-11-11",32.7,32.99,32.41,32.72,604400,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1702,"percent_change":1569,"volume":1775,"transactions":9,"vwap":1774},"2025-11-10",32.8,33,32.47,32.66,924600,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":152,"percent_change":827,"volume":1782,"transactions":9,"vwap":1781},"2025-11-07",32.25,32.77,31.93,32.74,891800,{"date":1784,"open":1785,"high":1771,"low":1724,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-11-06",32.48,32.36,-0.44,-1.34,904800,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1771,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1771},"2025-11-05",32.33,33.2,32.17,0.43,1.33,1072200,{"date":1799,"open":1800,"high":1801,"low":1778,"close":1802,"change":695,"percent_change":304,"volume":1803,"transactions":9,"vwap":1802},"2025-11-04",32.57,32.78,32.37,1005000,{"date":1805,"open":1785,"high":1765,"low":1716,"close":1765,"change":1806,"percent_change":599,"volume":1807,"transactions":9,"vwap":1765},"2025-11-03",0.47,911900,{"date":1809,"open":1700,"high":1810,"low":1811,"close":1812,"change":1017,"percent_change":285,"volume":1813,"transactions":9,"vwap":1812},"2025-10-31",32.75,32.16,32.52,1395900,{"date":1815,"open":1700,"high":1816,"low":1723,"close":1773,"change":1288,"percent_change":637,"volume":1817,"transactions":9,"vwap":1773},"2025-10-30",33.12,1079500,{"date":1819,"open":1690,"high":1267,"low":1751,"close":1820,"change":576,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-10-29",32.82,-1.74,1641100,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1827,"change":276,"percent_change":637,"volume":1828,"transactions":9,"vwap":1827},"2025-10-28",33.78,33.27,33.4,935700,{"date":1830,"open":1831,"high":1674,"low":1832,"close":1833,"change":415,"percent_change":1025,"volume":1834,"transactions":9,"vwap":1833},"2025-10-27",34.16,33.58,33.76,869500,{"date":1836,"open":1314,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-10-24",34.33,33.07,34.09,1.16,3.52,847600,{"date":1844,"open":1845,"high":1273,"low":1737,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-10-23",33.34,32.93,-1.09,-3.2,2188600,{"date":1851,"open":1237,"high":1265,"low":1681,"close":1852,"change":889,"percent_change":935,"volume":1529,"transactions":9,"vwap":1852},"2025-10-22",34.02,{"date":1854,"open":1669,"high":1274,"low":1852,"close":1669,"change":1342,"percent_change":214,"volume":1855,"transactions":9,"vwap":1669},"2025-10-21",758400,{"date":1857,"open":1637,"high":1656,"low":1858,"close":1859,"change":791,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-10-20",33.84,34.32,1.21,965500,{"date":1863,"open":1259,"high":1864,"low":1865,"close":1866,"change":51,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-10-17",34.15,32.98,33.91,3.04,1225400,{"date":1870,"open":1246,"high":1222,"low":1871,"close":1872,"change":1218,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-10-16",32.42,32.91,-5.89,1815600,{"date":1876,"open":1587,"high":1877,"low":1278,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-10-15",36.28,34.97,-1.03,-2.86,961100,{"date":1883,"open":1884,"high":1885,"low":1260,"close":1340,"change":599,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1340},"2025-10-14",34.29,36.22,4.2,700000,{"date":1889,"open":1679,"high":1890,"low":1891,"close":1265,"change":792,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1265},"2025-10-13",34.63,33.77,2.92,702700,{"date":1895,"open":1327,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-10-10",36.54,33.53,33.57,-2.51,-6.96,1503100,{"date":1903,"open":1185,"high":1587,"low":1904,"close":1905,"change":1429,"percent_change":653,"volume":1906,"transactions":9,"vwap":1905},"2025-10-09",35.53,36.080002,910700,{"date":1908,"open":1909,"high":983,"low":1910,"close":1911,"change":434,"percent_change":875,"volume":1912,"transactions":9,"vwap":1911},"2025-10-08",36.39,35.7,36.099998,1015900,{"date":1914,"open":1911,"high":1591,"low":1915,"close":1916,"change":1917,"percent_change":1787,"volume":1918,"transactions":9,"vwap":1916},"2025-10-07",35.89,35.97,-0.16,1199300,{"date":1920,"open":1548,"high":1001,"low":1921,"close":1171,"change":814,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1171},"2025-10-06",35.73,1.26,863400,{"date":1925,"open":1926,"high":1911,"low":1927,"close":1928,"change":1347,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-10-03",35.47,35.32,35.68,1.59,825300,{"date":1932,"open":1933,"high":1934,"low":1562,"close":1320,"change":1341,"percent_change":726,"volume":1935,"transactions":9,"vwap":1320},"2025-10-02",35.049999,35.39,872400,{"date":1937,"open":1938,"high":1556,"low":1321,"close":1568,"change":734,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1568},"2025-10-01",35.07,-0.28,893800,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":557,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-09-30",35.64,35.82,34.75,35.29,-0.87,990800,{"date":1950,"open":985,"high":985,"low":1951,"close":1952,"change":587,"percent_change":1879,"volume":1953,"transactions":9,"vwap":1952},"2025-09-29",35.36,35.6,1063400,{"date":1955,"open":1956,"high":1957,"low":1309,"close":1916,"change":373,"percent_change":1449,"volume":1958,"transactions":9,"vwap":1916},"2025-09-26",35.67,36.060001,851200,{"date":1960,"open":1567,"high":1961,"low":1309,"close":1561,"change":733,"percent_change":889,"volume":1962,"transactions":9,"vwap":1561},"2025-09-25",35.98,826100,{"date":1964,"open":1965,"high":1587,"low":1313,"close":1956,"change":934,"percent_change":481,"volume":1966,"transactions":9,"vwap":1956},"2025-09-24",35.87,819500,{"date":1968,"open":1177,"high":1969,"low":1549,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-09-23",36.68,35.79,-0.26,-0.72,1009300,{"date":1975,"open":1591,"high":1191,"low":1561,"close":1976,"change":1582,"percent_change":1788,"volume":1977,"transactions":9,"vwap":1976},"2025-09-22",36.049999,1015500,{"date":1979,"open":1328,"high":1328,"low":1185,"close":1896,"change":1429,"percent_change":203,"volume":1980,"transactions":9,"vwap":1896},"2025-09-19",3452200,{"date":1982,"open":1555,"high":924,"low":1983,"close":1328,"change":87,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1328},"2025-09-18",35.18,3.8,1157600,{"date":1987,"open":1656,"high":1988,"low":1656,"close":1184,"change":547,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1184},"2025-09-17",36.19,1.44,1018600,{"date":1992,"open":1993,"high":1994,"low":1237,"close":1995,"change":1569,"percent_change":363,"volume":1996,"transactions":9,"vwap":1995},"2025-09-16",34.85,34.86,34.72,723500,{"date":1998,"open":1999,"high":1566,"low":1995,"close":2000,"change":636,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-09-15",35.45,34.96,-1.3,923100,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2007,"change":784,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-09-12",35.26,35.65,35.42,0.11,781200,{"date":2011,"open":2012,"high":2013,"low":2000,"close":1229,"change":383,"percent_change":834,"volume":2014,"transactions":9,"vwap":1229},"2025-09-11",35.17,35.55,799200,{"date":2016,"open":1320,"high":1238,"low":1657,"close":1213,"change":342,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1213},"2025-09-10",0.23,510500,{"date":2020,"open":2021,"high":1566,"low":1938,"close":1206,"change":587,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1206},"2025-09-09",35.51,-1.04,748700,{"date":2025,"open":2026,"high":1910,"low":1878,"close":1306,"change":1418,"percent_change":1060,"volume":2027,"transactions":9,"vwap":1306},"2025-09-08",35.59,805100,{"date":2029,"open":1911,"high":1328,"low":1229,"close":1179,"change":1523,"percent_change":303,"volume":2030,"transactions":9,"vwap":1179},"2025-09-05",694600,{"date":2032,"open":2033,"high":1198,"low":2021,"close":1198,"change":814,"percent_change":720,"volume":2034,"transactions":9,"vwap":1198},"2025-09-04",35.84,666400,{"date":2036,"open":2037,"high":1230,"low":1206,"close":1313,"change":2038,"percent_change":373,"volume":2039,"transactions":9,"vwap":1313},"2025-09-03",35.46,0.12,703000,{"date":2041,"open":1655,"high":2021,"low":1272,"close":1999,"change":1939,"percent_change":1329,"volume":2042,"transactions":9,"vwap":1999},"2025-09-02",1232100,{"date":2044,"open":2013,"high":1915,"low":1926,"close":1921,"change":323,"percent_change":598,"volume":2045,"transactions":9,"vwap":1921},"2025-08-29",769100,{"date":2047,"open":991,"high":991,"low":2048,"close":2021,"change":295,"percent_change":727,"volume":2049,"transactions":9,"vwap":2021},"2025-08-28",35.24,584800,{"date":2051,"open":1636,"high":2052,"low":2053,"close":1928,"change":719,"percent_change":1348,"volume":2054,"transactions":9,"vwap":1928},"2025-08-27",35.81,34.88,809000,{"date":2056,"open":2057,"high":2058,"low":2059,"close":1315,"change":1084,"percent_change":537,"volume":2060,"transactions":9,"vwap":1315},"2025-08-26",34.91,35.44,34.73,859600,{"date":2062,"open":1878,"high":2063,"low":1993,"close":2057,"change":481,"percent_change":1316,"volume":2064,"transactions":9,"vwap":2057},"2025-08-25",35.34,882700,{"date":2066,"open":2067,"high":1238,"low":1314,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-08-22",33.51,35.25,1.93,5.79,1482900,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":415,"percent_change":454,"volume":2078,"transactions":9,"vwap":2077},"2025-08-21",33.41,33.56,33.15,33.32,753000,{"date":2080,"open":2081,"high":1649,"low":2082,"close":2083,"change":275,"percent_change":255,"volume":2084,"transactions":9,"vwap":2083},"2025-08-20",33.85,33.31,33.65,1097200,{"date":2086,"open":1832,"high":1678,"low":2087,"close":2088,"change":442,"percent_change":1225,"volume":2089,"transactions":9,"vwap":2088},"2025-08-19",33.5,33.79,764900,{"date":2091,"open":2092,"high":2093,"low":1826,"close":1257,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1257},"2025-08-18",33.33,33.66,0.01,0.03,956300,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2101,"change":705,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-08-15",34.37,33.52,33.6,-1.75,1215100,{"date":2105,"open":1833,"high":1692,"low":1897,"close":1280,"change":1341,"percent_change":726,"volume":1275,"transactions":9,"vwap":1280},"2025-08-14",{"date":2107,"open":2083,"high":1287,"low":1314,"close":1253,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1253},"2025-08-13",0.87,2.6,1398600,{"date":2112,"open":1745,"high":2113,"low":1745,"close":1827,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1827},"2025-08-12",33.47,1.5,4.7,1028000,{"date":2118,"open":2119,"high":1736,"low":1717,"close":2120,"change":275,"percent_change":1787,"volume":2121,"transactions":9,"vwap":2120},"2025-08-11",32.12,31.9,839900,{"date":2123,"open":1747,"high":2124,"low":2125,"close":2126,"change":1516,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-08-08",32.049999,31.42,32.040001,2.07,1442400,{"date":2130,"open":2124,"high":2124,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-08-07",31.16,31.39,-0.3,-0.95,1514100,{"date":2137,"open":2138,"high":2139,"low":2140,"close":1731,"change":2094,"percent_change":2095,"volume":2141,"transactions":9,"vwap":1731},"2025-08-06",31.78,31.99,31.55,1845800,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2145,"change":814,"percent_change":1989,"volume":2147,"transactions":9,"vwap":2145},"2025-08-05",31.38,31.68,30.81,1492100,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":1341,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-08-04",30.86,31.34,30.76,31.23,-0.22,1533800,{"date":2157,"open":1739,"high":2125,"low":2158,"close":2159,"change":453,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-08-01",30.39,31.3,-1.26,1539500,{"date":2163,"open":2164,"high":2165,"low":2166,"close":1708,"change":1133,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1708},"2025-07-31",32,32.18,31.56,-1.64,1038700,{"date":2170,"open":1758,"high":1699,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-07-30",31.96,32.23,-0.71,-2.16,1343800,{"date":2177,"open":2178,"high":1845,"low":2179,"close":2180,"change":342,"percent_change":1084,"volume":2181,"transactions":9,"vwap":2180},"2025-07-29",33.17,32.55,32.94,1385600,{"date":2183,"open":2184,"high":2076,"low":1779,"close":2185,"change":2154,"percent_change":1686,"volume":2186,"transactions":9,"vwap":2185},"2025-07-28",33.080002,32.86,1019300,{"date":2188,"open":2189,"high":1715,"low":2190,"close":2184,"change":117,"percent_change":967,"volume":2191,"transactions":9,"vwap":2184},"2025-07-25",33.040001,32.35,1127300,{"date":2193,"open":1678,"high":1678,"low":1757,"close":2194,"change":225,"percent_change":2102,"volume":2195,"transactions":9,"vwap":2194},"2025-07-24",33.09,1642900,{"date":2197,"open":2087,"high":1833,"low":2198,"close":1266,"change":1434,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1266},"2025-07-23",32.92,1.54,1476000,{"date":2202,"open":1772,"high":2203,"low":1772,"close":2178,"change":800,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2178},"2025-07-22",33.43,0.58,799300,{"date":2207,"open":2208,"high":1673,"low":2180,"close":1865,"change":1569,"percent_change":1972,"volume":2209,"transactions":9,"vwap":1865},"2025-07-21",33.24,1063000,{"date":2211,"open":2087,"high":2212,"low":1772,"close":1752,"change":501,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1752},"2025-07-18",33.69,-0.54,851000,{"date":2216,"open":1792,"high":2203,"low":1724,"close":1827,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1827},"2025-07-17",0.96,2.96,1177400,{"date":2221,"open":2222,"high":1800,"low":2223,"close":2224,"change":1806,"percent_change":1693,"volume":2225,"transactions":9,"vwap":2224},"2025-07-16",32.24,31.49,32.44,1096000,{"date":2227,"open":2184,"high":1259,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-07-15",31.95,31.97,-1.36,-4.08,1127700,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2092,"change":800,"percent_change":2237,"volume":2116,"transactions":9,"vwap":2092},"2025-07-14",33.0099983,33.42,0.57,{"date":2239,"open":2240,"high":2240,"low":2184,"close":2241,"change":1133,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-07-11",33.72,33.14,-1.57,697200,{"date":2245,"open":1707,"high":2246,"low":1707,"close":2247,"change":1795,"percent_change":1072,"volume":2248,"transactions":9,"vwap":2247},"2025-07-10",33.89,33.67,841900,{"date":2250,"open":1314,"high":2247,"low":2194,"close":2208,"change":1702,"percent_change":1569,"volume":2251,"transactions":9,"vwap":2208},"2025-07-09",873200,{"date":2253,"open":1772,"high":1891,"low":1772,"close":2077,"change":1148,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2077},"2025-07-08",0.94,1081100,{"date":2257,"open":1845,"high":2088,"low":1701,"close":2235,"change":1133,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2235},"2025-07-07",-1.58,1061000,{"date":2261,"open":1715,"high":1252,"low":1715,"close":2262,"change":25,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-07-03",33.54,1.05,599700,{"date":2266,"open":1757,"high":1699,"low":2179,"close":2267,"change":719,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-07-02",33.19,1.62,949900,{"date":2271,"open":2272,"high":2273,"low":2274,"close":1774,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1774},"2025-07-01",31.11,33.3,31.07,1.38,4.41,1227700,{"date":2279,"open":2280,"high":1747,"low":2281,"close":2282,"change":2094,"percent_change":2095,"volume":2283,"transactions":9,"vwap":2282},"2025-06-30",31.4,31.27,31.28,1182300,{"date":2285,"open":2138,"high":2286,"low":2272,"close":2281,"change":1917,"percent_change":993,"volume":2287,"transactions":9,"vwap":2281},"2025-06-27",31.82,4067000,{"date":2289,"open":2290,"high":2291,"low":2292,"close":1732,"change":954,"percent_change":778,"volume":2293,"transactions":9,"vwap":1732},"2025-06-26",30.91,31.5,30.55,3409500,{"date":2295,"open":2296,"high":2153,"low":2297,"close":2298,"change":453,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-06-25",31.09,30.74,30.79,-1.28,886700,{"date":2302,"open":2303,"high":2223,"low":2304,"close":2305,"change":1225,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-06-24",30.94,30.82,31.19,1.76,1439600,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-06-23",29.75,30.68,29.64,30.65,0.79,2.65,1691700,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2321,"change":295,"percent_change":1037,"volume":2322,"transactions":9,"vwap":2321},"2025-06-20",30.24,30.38,29.86,6261800,{"date":2324,"open":2325,"high":2320,"low":2326,"close":2327,"change":967,"percent_change":734,"volume":2328,"transactions":9,"vwap":2327},"2025-06-18",30.049999,29.96,30.030001,1563100,{"date":2330,"open":2331,"high":2332,"low":2325,"close":2333,"change":1787,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-06-17",30.08,30.59,30.059999,-1.44,1330700,{"date":2337,"open":2338,"high":2151,"low":2339,"close":2340,"change":1418,"percent_change":416,"volume":2341,"transactions":9,"vwap":2340},"2025-06-16",31.18,30.36,30.5,1512900,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":1078,"volume":2349,"transactions":9,"vwap":2347},"2025-06-13",30.98,31.37,30.69,30.75,-0.77,1380000,{"date":2351,"open":2352,"high":2353,"low":1730,"close":2354,"change":2154,"percent_change":363,"volume":2355,"transactions":9,"vwap":2354},"2025-06-12",31.45,31.64,31.52,1325000,{"date":2357,"open":1778,"high":1737,"low":2223,"close":2358,"change":1301,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-06-11",31.74,-1.55,2529600,{"date":2362,"open":2363,"high":1714,"low":2364,"close":2222,"change":2254,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2222},"2025-06-10",32.2,31.79,3,2356700,{"date":2368,"open":2344,"high":2369,"low":2370,"close":2159,"change":1193,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2159},"2025-06-09",31.71,30.83,2.29,2022500,{"date":2374,"open":2340,"high":31,"low":2375,"close":2376,"change":1090,"percent_change":862,"volume":2377,"transactions":9,"vwap":2376},"2025-06-06",30.14,30.6,843000,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":800,"percent_change":954,"volume":2384,"transactions":9,"vwap":2383},"2025-06-05",29.79,30.13,29.44,29.99,1147300,{"date":2386,"open":2331,"high":2387,"low":2388,"close":2389,"change":424,"percent_change":706,"volume":2390,"transactions":9,"vwap":2389},"2025-06-04",30.34,29.66,29.8,960600,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":324,"percent_change":1102,"volume":2397,"transactions":9,"vwap":2396},"2025-06-03",29.63,30.45,29.46,30.22,1139200,{"date":2399,"open":2321,"high":2400,"low":2401,"close":2402,"change":1288,"percent_change":1114,"volume":2403,"transactions":9,"vwap":2402},"2025-06-02",29.91,29.35,29.67,1529300,{"date":2405,"open":2327,"high":2406,"low":2380,"close":2407,"change":275,"percent_change":636,"volume":2408,"transactions":9,"vwap":2407},"2025-05-30",30.3,30.02,1445000,{"date":2410,"open":2411,"high":2412,"low":2310,"close":2413,"change":25,"percent_change":827,"volume":2414,"transactions":9,"vwap":2413},"2025-05-29",30.09,30.2,30.16,1581500,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":1917,"percent_change":1133,"volume":2421,"transactions":9,"vwap":2420},"2025-05-28",29.92,30.17,29.76,29.81,1029500,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":1840,"percent_change":2428,"volume":740,"transactions":9,"vwap":2427},"2025-05-27",29.34,30,29,29.97,4.03,{"date":2430,"open":2431,"high":2426,"low":2431,"close":2432,"change":1133,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-05-23",28.11,28.81,-1.81,1165000,{"date":2436,"open":2437,"high":2438,"low":2437,"close":2424,"change":889,"percent_change":587,"volume":2439,"transactions":9,"vwap":2424},"2025-05-22",28.84,29.62,1161400,{"date":2441,"open":2442,"high":2442,"low":2443,"close":2444,"change":1460,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-05-21",30.29,29.41,29.45,-3.03,756700,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":501,"percent_change":225,"volume":2453,"transactions":9,"vwap":2452},"2025-05-20",30.44,30.66,30.28,30.37,658200,{"date":2455,"open":2456,"high":2457,"low":2406,"close":2292,"change":255,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2292},"2025-05-19",30.41,30.63,-1.32,841500,{"date":2461,"open":2272,"high":2272,"low":2311,"close":2462,"change":295,"percent_change":214,"volume":2463,"transactions":9,"vwap":2462},"2025-05-16",30.96,822700,{"date":2465,"open":2466,"high":2467,"low":2152,"close":2468,"change":1017,"percent_change":1173,"volume":2469,"transactions":9,"vwap":2468},"2025-05-15",31,31.21,31.13,1336800,{"date":2471,"open":2338,"high":2352,"low":2472,"close":1738,"change":276,"percent_change":2473,"volume":2474,"transactions":9,"vwap":1738},"2025-05-14",30.89,-1.15,1230400,{"date":2476,"open":2477,"high":2477,"low":2290,"close":2478,"change":1480,"percent_change":235,"volume":2479,"transactions":9,"vwap":2478},"2025-05-13",31.47,31.44,854800,{"date":2481,"open":2482,"high":2483,"low":2146,"close":2153,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2153},"2025-05-12",30.97,31.61,1.94,6.62,2082000,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":889,"percent_change":587,"volume":2493,"transactions":9,"vwap":2492},"2025-05-09",29.54,29.7,29.18,29.29,1305800,{"date":2495,"open":2496,"high":2312,"low":2497,"close":2498,"change":163,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-05-08",29.030001,28.72,29.4,2.58,1362600,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":1480,"percent_change":163,"volume":2507,"transactions":9,"vwap":2506},"2025-05-07",28.95,29.08,28.61,28.66,1660200,{"date":2509,"open":2497,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":2514,"volume":1444,"transactions":9,"vwap":2512},"2025-05-06",29.12,28.42,28.45,-0.65,-2.23,{"date":2516,"open":2517,"high":2312,"low":2517,"close":2518,"change":784,"percent_change":372,"volume":2519,"transactions":9,"vwap":2518},"2025-05-05",28.78,29.1,1468400,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-05-02",28.58,29.14,28.19,29.059999,0.93,3.31,888200,{"date":2530,"open":2531,"high":2511,"low":2532,"close":2533,"change":1795,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-05-01",27.59,27.5,28.13,1.55,1527200,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":275,"percent_change":1301,"volume":2542,"transactions":9,"vwap":2541},"2025-04-30",27.17,27.9,26.86,27.7,1558800,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":25,"percent_change":720,"volume":2549,"transactions":9,"vwap":2548},"2025-04-29",27.45,27.95,27.08,27.84,1480100,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-04-28",26.92,27.63,26.91,27.49,0.59,2.19,2605900,{"date":2560,"open":2561,"high":2562,"low":2561,"close":2563,"change":443,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-04-25",26.059999,27.049999,26.9,1.66,5898600,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2008,"percent_change":384,"volume":2572,"transactions":9,"vwap":2571},"2025-04-24",25.52,26.48,25.5,26.46,2307700,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-04-23",26.37,27.12,25.88,26.35,0.84,3.29,3406100,{"date":184,"open":2583,"high":2568,"low":180,"close":2584,"change":598,"percent_change":1663,"volume":2585,"transactions":9,"vwap":2584},24.89,25.51,1155200]