[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BATRA":3,"homepage-market-summary":31,"stock-historical-BATRA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BATRA","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},"Atlanta Braves Holdings, Inc. Series A Common Stock","Nasdaq",null,"SERVICES-AMUSEMENT & RECREATION SERVICES","Atlanta Braves Holdings Inc is a holding company. It operates through its wholly-owned subsidiary, which is the owner and operator of the Atlanta Braves Major League Baseball Club and the mixed-use real estate development, The Battery Atlanta, and is the operator of the Atlanta Braves Major League Baseball Club's stadium, Truist Park. The company predominantly derives revenue related to the Braves baseball franchise and Truist Park from ticket sales, concessions, local broadcasting rights, advertising sponsorships, suites and premium seat fees, retail and licensing revenue, shared MLB revenue streams, including national broadcasting rights and licensing, and other sources. The company's reportable segments include: Baseball which generates key revenue, and Mixed-Use Development.","1,610","Atlanta, GA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},57.62,58.27,58.62,57.025,57.84,-0.22,-0.38,38669.86302,1454,57.6366,60.48,41.5,62001.74529950996,84.9,2631,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},58591,21385538.070177,34.69,"2025-04-22",[182,183,193,204,213,223,234,245,254,263,273,284,295,305,314,324,334,345,356,365,376,387,397,407,416,424,433,442,452,462,473,483,494,502,511,519,529,538,548,557,567,577,588,596,607,618,628,638,646,656,667,677,686,697,705,714,721,729,736,744,752,756,764,772,777,781,788,795,800,807,814,820,828,836,844,852,858,863,868,873,881,888,894,902,907,914,921,928,933,940,947,954,962,969,977,982,990,997,1002,1009,1016,1020,1028,1036,1041,1049,1056,1063,1069,1076,1082,1087,1094,1100,1107,1115,1121,1130,1137,1144,1151,1159,1166,1174,1181,1187,1193,1202,1208,1215,1222,1230,1238,1246,1252,1259,1267,1275,1282,1290,1296,1302,1309,1316,1325,1331,1339,1344,1352,1359,1366,1370,1376,1384,1392,1400,1408,1415,1423,1429,1436,1443,1450,1458,1464,1471,1479,1488,1495,1503,1511,1517,1525,1532,1540,1547,1555,1561,1569,1575,1581,1588,1593,1599,1606,1614,1621,1626,1632,1639,1645,1651,1656,1661,1667,1672,1678,1683,1687,1693,1699,1704,1712,1716,1722,1725,1731,1737,1741,1745,1749,1755,1760,1764,1770,1774,1780,1787,1790,1795,1803,1810,1814,1817,1822,1827,1833,1841,1846,1851,1855,1860,1866,1872,1877,1881,1885,1888,1893,1898,1902,1907,1913,1918,1921,1926,1933,1937,1941,1949,1957,1964,1968,1973,1978,1986,1993,2000,2005,2012,2016,2022,2029,2034,2039,2044,2051,2057,2063,2069,2076,2082,2089,2095,2103,2111,2118,2123,2127,2133,2138,2146,2152,2157,2163,2166,2174,2181,2186,2191,2195,2200,2206,2209,2214,2219,2224,2229,2234,2237,2242,2249,2255,2261,2266,2272,2278,2285,2291,2296,2301,2305,2311,2315,2318,2322,2327,2334,2340,2346,2353,2358,2364,2369,2375,2382,2387,2391,2396,2401,2409,2416,2419,2425,2429,2434,2439,2444,2448,2453,2457,2462,2465,2469,2475,2481,2484,2490,2494,2499,2503,2507,2510,2514,2517,2520,2524,2528,2530,2534,2538,2542,2545,2548,2551],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",57.73,58.255,56.37,-0.19,-0.33,82811.794365,1865,57.3285,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",59.78,59.9999,57.82,58.03,-1.38,-2.32,53040.807761,1943,58.4077,{"date":205,"open":26,"high":26,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",58.95,59.41,-0.2,-0.34,43478.495884,1868,59.307,{"date":214,"open":215,"high":216,"low":217,"close":216,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",59.14,59.61,58.82,0.58,0.98,56925.665446,2027,59.3164,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",58.86,59.17,58.11,59.03,0.18,0.31,39878.073224,1965,58.7563,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",58.46,59.2,58.23,58.85,0.76,1.31,59730.223218,1827,58.817,{"date":246,"open":247,"high":238,"low":248,"close":249,"change":153,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",57.61,57.42,58.09,0.61,46028.110936,1552,57.9947,{"date":255,"open":256,"high":20,"low":257,"close":258,"change":128,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",57.63,57.1275,57.74,0.7,54729.293338,2087,57.579,{"date":264,"open":265,"high":266,"low":265,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",56.17,57.52,57.34,1.5,2.69,66510.456726,2876,56.9784,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",55.9,56.02,55.36,55.84,-0.03,-0.05,104252.632561,2004,55.8072,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",55.96,56.49,55.8,55.87,-0.09,-0.16,49063.375938,1493,56.1666,{"date":296,"open":297,"high":298,"low":299,"close":286,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",56.09,56.54,55.76,-0.04,-0.07,56382.263744,1780,56.0588,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":160,"percent_change":83,"volume":311,"transactions":312,"vwap":313},"2026-09-15",55.1,56.55,54.75,56,76310.911908,2175,55.9811,{"date":315,"open":316,"high":317,"low":316,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",54.63,55.72,55.26,1.16,2.14,66026.608635,1933,55.3708,{"date":325,"open":326,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",55,55.35,54.1,-0.615,-1.12,59684.556915,1767,54.5919,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",54.69,55.32,54.59,54.715,-0.195,-0.36,55952.020418,1696,54.7929,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",55.47,55.54,54.7201,54.91,-0.79,-1.42,90608.658709,1684,55.3196,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":291,"percent_change":362,"volume":363,"transactions":282,"vwap":364},"2026-09-08",55.68,56.4043,55.25,55.7,-0.29,68134.181394,55.7609,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",55.83,56.23,55.73,55.86,-0.17,-0.3,45117.110554,1727,55.8929,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",57.33,57.855,55.93,56.03,-0.72,-1.27,46095.010593,1654,56.5941,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",55.44,56.81,56.75,1.29,2.33,105288.523525,2740,56.3607,{"date":398,"open":399,"high":400,"low":328,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",54.7,56.3295,55.46,0.45,0.82,152085.313827,3113,55.0238,{"date":408,"open":409,"high":410,"low":350,"close":411,"change":412,"percent_change":383,"volume":413,"transactions":414,"vwap":415},"2026-08-31",55.52,55.845,55.01,-0.71,76049.737452,2112,55.2302,{"date":417,"open":418,"high":419,"low":420,"close":317,"change":300,"percent_change":301,"volume":421,"transactions":422,"vwap":423},"2026-08-28",55.75,55.98,55.43,43550.269709,1277,55.645,{"date":425,"open":426,"high":427,"low":428,"close":299,"change":351,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",56.1,56.205,55.5601,-1.4,73011.92974,2189,55.8622,{"date":434,"open":435,"high":435,"low":436,"close":308,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",57.9,56.52,-1.24,-2.15,47414.248109,1645,56.9513,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":303,"vwap":451},"2026-08-25",57.49,57.91,56.93,57.79,0.43,0.75,50212.275518,57.5074,{"date":453,"open":454,"high":455,"low":454,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",56.5,58.17,57.36,0.69,1.22,74228.573921,1895,57.5283,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",56.95,57.27,56.05,56.67,-0.31,-0.54,121188.857075,2403,56.6395,{"date":474,"open":446,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",57.46,56.7,56.98,-0.26,-0.45,75665.201117,2046,57.0676,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",56.68,57.81,56.25,57.24,0.81,1.44,115302.609992,3642,57.1107,{"date":495,"open":297,"high":496,"low":418,"close":497,"change":230,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",56.59,56.43,0.55,81473.704154,1874,56.0913,{"date":503,"open":378,"high":378,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",55.9501,56.12,-1.21,-2.11,59891.323613,1655,56.2882,{"date":512,"open":513,"high":514,"low":298,"close":378,"change":515,"percent_change":118,"volume":516,"transactions":517,"vwap":518},"2026-08-14",56.94,57.5,0.64,50815.219967,1597,57.1532,{"date":520,"open":521,"high":522,"low":287,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",57.01,57.59,56.69,0.13,0.23,67284.892845,1898,56.886,{"date":530,"open":531,"high":532,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",54.48,56.56,2.17,3.99,80180.539565,2870,55.7552,{"date":539,"open":540,"high":541,"low":540,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-11",53.33,54.81,54.39,1.1,2.06,51725.038897,1758,54.2094,{"date":549,"open":550,"high":551,"low":550,"close":552,"change":371,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",53.04,53.75,53.29,-0.32,68804.455515,1848,53.3481,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",52.57,53.89,53.46,0.86,1.63,52818.850641,1490,53.4782,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":209,"volume":574,"transactions":575,"vwap":576},"2026-08-06",52.9,53.69,52.365,52.6,-0.18,64576.471302,1873,52.769,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-05",53.13,53.725,50.98,52.78,-2.02,-3.69,202737.668247,5590,51.8974,{"date":589,"open":590,"high":591,"low":590,"close":592,"change":153,"percent_change":515,"volume":593,"transactions":594,"vwap":595},"2026-08-04",54.33,54.96,54.8,83736.538097,3259,54.7431,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-03",54.89,55.14,54.27,54.45,0.04,0.07,66180.632496,2272,54.5612,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",54.34,54.585,53.6101,54.41,0.05,0.09,65090.880176,2511,54.2119,{"date":619,"open":620,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",54.71,54.13,54.36,-0.42,-0.77,34506.668961,1667,54.3924,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":479,"volume":635,"transactions":636,"vwap":637},"2026-07-29",55.03,55.05,54.1901,54.78,-0.25,87423.363049,1910,54.6236,{"date":639,"open":640,"high":641,"low":350,"close":630,"change":642,"percent_change":300,"volume":643,"transactions":644,"vwap":645},"2026-07-28",55.48,56.3399,-0.02,49767.82019,2449,55.2361,{"date":647,"open":648,"high":649,"low":650,"close":631,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",55.24,55.7829,55.035,0.01,0.02,48290.926345,1620,55.1875,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-24",54.73,55.6747,54.46,55.04,0.52,0.95,41253.685186,1525,54.9481,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":506,"volume":674,"transactions":675,"vwap":676},"2026-07-23",54.9,55.16,54.42,54.52,-0.67,75042.386514,2251,54.7491,{"date":678,"open":679,"high":679,"low":680,"close":681,"change":553,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-22",55.63,54.85,55.19,-0.58,41602.855111,1358,55.199,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-21",56.01,56.07,55.2901,55.51,-0.85,-1.51,49131.701409,2064,55.616,{"date":698,"open":476,"high":699,"low":466,"close":700,"change":372,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-20",57.1,56.36,-0.53,33074.792625,1648,56.3593,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-17",57.45,58.060001,56.295,56.66,-1.09,-1.89,57800,{"date":715,"open":716,"high":717,"low":718,"close":717,"change":458,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-16",56.85,57.75,56.795,2.16,58400,{"date":722,"open":723,"high":514,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-15",57.43,56.325,56.53,-0.48,-0.84,85400,{"date":730,"open":731,"high":732,"low":710,"close":733,"change":734,"percent_change":624,"volume":735,"transactions":9,"vwap":733},"2026-07-14",57.7,58.07,57.0099983,-0.44,37200,{"date":737,"open":738,"high":739,"low":740,"close":707,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":707},"2026-07-13",56.71,58.37,56.48,1.71,3.07,112000,{"date":745,"open":746,"high":747,"low":679,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-10",56.9,57.28,55.74,-1.07,-1.88,27400,{"date":753,"open":464,"high":464,"low":754,"close":390,"change":113,"percent_change":642,"volume":755,"transactions":9,"vwap":390},"2026-07-09",56.18,41400,{"date":757,"open":758,"high":759,"low":298,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-08",57,57.47,56.82,-0.35,-0.61,54900,{"date":765,"open":766,"high":514,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-07",56.63,56.47,57.17,0.65,1.15,50800,{"date":773,"open":774,"high":774,"low":775,"close":436,"change":711,"percent_change":712,"volume":776,"transactions":9,"vwap":436},"2026-07-06",57.32,56.13,55100,{"date":778,"open":716,"high":258,"low":766,"close":247,"change":515,"percent_change":779,"volume":780,"transactions":9,"vwap":247},"2026-07-02",1.12,80800,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":138,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-07-01",56.35,57.83,56.97,1.17,41900,{"date":789,"open":767,"high":790,"low":791,"close":792,"change":291,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-30",56.675,55.88,56.31,-0.28,34400,{"date":796,"open":797,"high":798,"low":505,"close":767,"change":300,"percent_change":301,"volume":799,"transactions":9,"vwap":767},"2026-06-29",56.51,57.25,46300,{"date":801,"open":748,"high":802,"low":803,"close":797,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":797},"2026-06-26",56.65,55.6,0.89,1.6,151800,{"date":808,"open":809,"high":496,"low":810,"close":811,"change":469,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-25",56.535,55.53,55.62,-0.96,65500,{"date":815,"open":816,"high":248,"low":816,"close":817,"change":153,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-24",55.99,56.16,0.63,106900,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":662,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-23",55.18,56.040001,54.915,55.81,0.94,88000,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-22",53.93,55.77,55.29,0.79,1.45,63300,{"date":837,"open":838,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-18",55.57,53.98,54.5,-0.63,-1.14,100800,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":208,"volume":851,"transactions":9,"vwap":849},"2026-06-17",55.099998,55.545,54.64,55.13,-0.11,49400,{"date":853,"open":648,"high":854,"low":855,"close":648,"change":525,"percent_change":856,"volume":857,"transactions":9,"vwap":648},"2026-06-16",55.58,54.72,0.42,47500,{"date":859,"open":350,"high":648,"low":609,"close":860,"change":861,"percent_change":128,"volume":862,"transactions":9,"vwap":860},"2026-06-15",55.0099983,0.22,41800,{"date":864,"open":791,"high":791,"low":840,"close":865,"change":866,"percent_change":429,"volume":867,"transactions":9,"vwap":865},"2026-06-12",54.79,-0.78,50700,{"date":869,"open":870,"high":831,"low":870,"close":838,"change":489,"percent_change":871,"volume":872,"transactions":9,"vwap":838},"2026-06-11",54.76,1.48,49900,{"date":874,"open":875,"high":876,"low":877,"close":870,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":870},"2026-06-10",53.91,55.12,52,1.07,1.99,36800,{"date":882,"open":883,"high":884,"low":570,"close":570,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":570},"2026-06-09",54.075001,54.339,0.08,0.15,47400,{"date":889,"open":890,"high":622,"low":891,"close":892,"change":362,"percent_change":469,"volume":893,"transactions":9,"vwap":892},"2026-06-08",54.12,53.3,53.61,27100,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":54,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-05",53.18,54.23,53.118,53.9,0.92,54400,{"date":903,"open":559,"high":904,"low":559,"close":905,"change":663,"percent_change":906,"volume":887,"transactions":9,"vwap":905},"2026-06-04",53.5,53.41,1.81,{"date":908,"open":905,"high":905,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-03",52.18,52.46,-0.9,-1.69,51300,{"date":915,"open":891,"high":916,"low":917,"close":918,"change":919,"percent_change":525,"volume":920,"transactions":9,"vwap":918},"2026-06-02",53.54,52.995,53.36,0.12,36100,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":341,"percent_change":673,"volume":927,"transactions":9,"vwap":926},"2026-06-01",53.56,53.685,52.88,53.24,37600,{"date":929,"open":904,"high":600,"low":904,"close":930,"change":793,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-05-29",53.6,-0.52,62300,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":300,"percent_change":301,"volume":939,"transactions":9,"vwap":938},"2026-05-28",54,54.49,53.824,53.88,37300,{"date":941,"open":942,"high":943,"low":942,"close":944,"change":448,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-27",53.47,54.68,53.92,0.8,58000,{"date":948,"open":949,"high":950,"low":951,"close":109,"change":952,"percent_change":39,"volume":953,"transactions":9,"vwap":109},"2026-05-26",53.48,53.87,53.255,0.39,51200,{"date":955,"open":904,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-22",53.85,52.83,53.099998,-0.39,-0.73,43500,{"date":963,"open":964,"high":965,"low":966,"close":109,"change":967,"percent_change":959,"volume":968,"transactions":9,"vwap":109},"2026-05-21",53.44,53.8,53.07,-0.21,62000,{"date":970,"open":551,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-20",54.19,53.38,53.7,-0.23,-0.43,35500,{"date":978,"open":855,"high":309,"low":979,"close":830,"change":980,"percent_change":842,"volume":981,"transactions":9,"vwap":830},"2026-05-19",53.82,-0.62,39200,{"date":983,"open":984,"high":985,"low":984,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-18",53.78,54.99,54.55,0.6,1.11,50600,{"date":991,"open":992,"high":993,"low":964,"close":994,"change":701,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-15",54.040001,54.35,53.95,-0.97,30600,{"date":998,"open":999,"high":1000,"low":612,"close":531,"change":885,"percent_change":886,"volume":1001,"transactions":9,"vwap":531},"2026-05-14",54.84,55.2,38200,{"date":1003,"open":830,"high":1004,"low":1005,"close":1006,"change":229,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-13",54.58,53.17,54.4,0.33,35000,{"date":1010,"open":1011,"high":876,"low":1012,"close":1013,"change":1014,"percent_change":21,"volume":1015,"transactions":9,"vwap":1013},"2026-05-12",54.14,53.57,54.22,-0.12,46000,{"date":1017,"open":669,"high":310,"low":1018,"close":609,"change":701,"percent_change":995,"volume":1019,"transactions":9,"vwap":609},"2026-05-11",52.71,49600,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":692,"volume":1027,"transactions":9,"vwap":1025},"2026-05-08",55.060001,55.565,54.645,54.87,-0.47,31800,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":229,"volume":1035,"transactions":9,"vwap":1033},"2026-05-07",55.519,56.060001,55.23,55.34,0.1,22100,{"date":1037,"open":923,"high":289,"low":923,"close":648,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":648},"2026-05-06",1.97,3.7,85700,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":524,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-05",53.31,53.43,52.69,53.27,0.24,50100,{"date":1050,"open":992,"high":600,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-04",53.11,53.14,-1,-1.85,26100,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1011,"change":458,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1011},"2026-05-01",52.92,54.37,52.66,2.31,53600,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1058,"change":515,"percent_change":458,"volume":1068,"transactions":9,"vwap":1058},"2026-04-30",52.19,53.101,51.85,92200,{"date":1070,"open":1005,"high":1005,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-29",52.099998,52.28,-1.18,-2.21,83200,{"date":1077,"open":1078,"high":1078,"low":1079,"close":561,"change":301,"percent_change":1080,"volume":1081,"transactions":9,"vwap":561},"2026-04-28",53.67,52.923,-0.13,50400,{"date":1083,"open":938,"high":1059,"low":1084,"close":1085,"change":1080,"percent_change":1086,"volume":953,"transactions":9,"vwap":1085},"2026-04-27",53.34,53.53,-0.24,{"date":1088,"open":926,"high":1089,"low":1090,"close":1091,"change":498,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-04-24",54.099998,52.77,53.66,1.04,132100,{"date":1095,"open":1096,"high":1004,"low":1097,"close":1051,"change":960,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1051},"2026-04-23",53.72,52.99,-1.36,121100,{"date":1101,"open":923,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":952,"volume":1106,"transactions":9,"vwap":1104},"2026-04-22",54.029999,53.25,53.84,0.21,89000,{"date":1108,"open":1109,"high":1110,"low":1046,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-21",54.080002,54.31,53.63,-0.5,-0.92,184500,{"date":1116,"open":1117,"high":993,"low":1118,"close":621,"change":241,"percent_change":1119,"volume":1120,"transactions":9,"vwap":621},"2026-04-20",52.74,52.59,2.48,126400,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-17",50.33,52.93,50.31,52.82,2.52,5.01,147800,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1134,"change":1135,"percent_change":218,"volume":1136,"transactions":9,"vwap":1134},"2026-04-16",49.8,50.49,50.3,0.29,44600,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1141,"change":525,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-15",49.5,50.45,50.0099983,0.46,124300,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":103,"volume":1136,"transactions":9,"vwap":1149},"2026-04-14",49.46,49.84,48.96,49.78,0.5,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":229,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-13",48.99,49.33,48.84,49.28,0.37,42500,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":652,"percent_change":602,"volume":1165,"transactions":9,"vwap":1164},"2026-04-10",49.129,49.95,49.02,49.099998,114400,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1034,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-09",48.88,49.15,48.71,49.080002,0.2,27000,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":128,"percent_change":403,"volume":1180,"transactions":9,"vwap":1179},"2026-04-08",49.24,49.3,48.79,48.98,56800,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1185,"change":371,"percent_change":761,"volume":1186,"transactions":9,"vwap":1185},"2026-04-07",47.51,48.695,48.58,36400,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1034,"percent_change":1105,"volume":1027,"transactions":9,"vwap":1192},"2026-04-06",48.77,49.12,48.55,48.75,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-02",48.2,48.765,46.825,48.65,1.68,3.58,70900,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1206,"change":573,"percent_change":22,"volume":1207,"transactions":9,"vwap":1206},"2026-04-01",47.049999,47.41,46.97,25900,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1210,"change":1213,"percent_change":826,"volume":1214,"transactions":9,"vwap":1210},"2026-03-31",47.15,47.785,46.67,0.44,87100,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":662,"percent_change":118,"volume":1221,"transactions":9,"vwap":1220},"2026-03-30",46.46,47.16,46.43,46.71,78200,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-27",46.62,45.901,46.19,-0.49,-1.05,57200,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":412,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-26",47.22,47.36,46.61,46.68,-1.5,28800,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1047,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-25",47.55,47.81,46.82,47.39,0.51,45400,{"date":1247,"open":1219,"high":1248,"low":1249,"close":1210,"change":1250,"percent_change":490,"volume":1251,"transactions":9,"vwap":1210},"2026-03-24",47.23,46.080002,0.67,82600,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":402,"percent_change":219,"volume":1258,"transactions":9,"vwap":1257},"2026-03-23",46.5,47.044998,46.16,46.48,47900,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":727,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-20",46.84,47.14,45.83,46.029999,-1.79,111600,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1112,"volume":1274,"transactions":9,"vwap":1272},"2026-03-19",46.94,47.29,46.605,46.87,-0.235,57100,{"date":1276,"open":1277,"high":1191,"low":1204,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-18",47.76,47.105,-0.965,-2.01,63700,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":362,"volume":1289,"transactions":9,"vwap":1287},"2026-03-17",48.21,48.52,47.86,48.07,-0.14,55600,{"date":1291,"open":1286,"high":1292,"low":1293,"close":1284,"change":987,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1284},"2026-03-16",48.68,47.65,1.26,46800,{"date":1297,"open":1293,"high":1298,"low":1299,"close":1300,"change":1135,"percent_change":250,"volume":1301,"transactions":9,"vwap":1300},"2026-03-13",48,47.099998,47.61,80200,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1288,"percent_change":362,"volume":1308,"transactions":9,"vwap":1307},"2026-03-12",47.080002,48.099998,47.025002,47.32,48900,{"date":1310,"open":1300,"high":1311,"low":1312,"close":1313,"change":793,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-03-11",48.27,47.3,47.46,-0.59,43800,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-10",48.4,49.0099983,47.66,47.74,-1.1,-2.25,49500,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1155,"change":148,"percent_change":133,"volume":1330,"transactions":9,"vwap":1155},"2026-03-09",48.14,48.875,47.48,47000,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":634,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-06",48.54,48.945,47.7,48.46,-0.51,47800,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1170,"change":113,"percent_change":642,"volume":1343,"transactions":9,"vwap":1170},"2026-03-05",48.35,49.32,35400,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1157,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-04",48.5,48.94,48.29,48.72,0.77,46700,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1341,"change":1357,"percent_change":1014,"volume":1358,"transactions":9,"vwap":1341},"2026-03-03",47.82,48.45,47.56,-0.06,41000,{"date":1360,"open":1195,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-02",48.745,47.53,48.41,0,61400,{"date":1367,"open":1192,"high":1171,"low":1368,"close":1363,"change":761,"percent_change":382,"volume":1369,"transactions":9,"vwap":1363},"2026-02-27",48.26,73500,{"date":1371,"open":139,"high":1372,"low":1373,"close":1374,"change":651,"percent_change":652,"volume":1375,"transactions":9,"vwap":1374},"2026-02-26",49.38,48.09,48.76,71900,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1192,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1192},"2026-02-25",47.59,49.0050011,46.12,1.305,2.75,82300,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":392,"volume":1391,"transactions":9,"vwap":1389},"2026-02-24",46.85,50,46.69,47.445,0.605,45200,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1261,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1261},"2026-02-23",47.42,47.903,46.39,-0.94,-1.97,91100,{"date":1401,"open":1248,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-02-20",47.93,46.76,47.78,0.59,1.25,68000,{"date":1409,"open":1321,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":872,"transactions":9,"vwap":1412},"2026-02-19",48.049999,46.65,47.19,-0.75,-1.56,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":885,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-02-18",47.95,48.59,47,47.94,0.17,85100,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1286,"change":1105,"percent_change":1213,"volume":1428,"transactions":9,"vwap":1286},"2026-02-17",47.49,48.145,47.275,55800,{"date":1430,"open":1431,"high":1293,"low":1432,"close":1293,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1293},"2026-02-13",45.67,45.58,1.88,4.11,77200,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":123,"percent_change":498,"volume":1442,"transactions":9,"vwap":1441},"2026-02-12",45.8,46.14,45.18,45.77,55000,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":280,"percent_change":850,"volume":1449,"transactions":9,"vwap":1448},"2026-02-11",45.82,45.95,45.09,45.52,78500,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-10",43.91,45.75,45.57,1.57,3.57,72300,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1461,"change":218,"percent_change":83,"volume":1463,"transactions":9,"vwap":1461},"2026-02-09",43.78,44,43.040001,52200,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":189,"percent_change":1413,"volume":1470,"transactions":9,"vwap":1469},"2026-02-06",43.93,44.55,43.26,43.42,98200,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":468,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-02-05",44.049999,44.74,43.46,43.75,-0.7,181500,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-04",44.07,44.33,43.65,44.060001,0.27,0.62,84600,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1492,"change":1227,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-02-03",44.13,42.84,43.79,-1.11,168300,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1405,"volume":1502,"transactions":9,"vwap":1500},"2026-02-02",44.2,44.41,43.835,44.28,0.26,88900,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":603,"volume":1510,"transactions":9,"vwap":1508},"2026-01-30",43.92,44.18,43.586,44.02,0.03,79100,{"date":1512,"open":1513,"high":1508,"low":1514,"close":1515,"change":1213,"percent_change":103,"volume":1516,"transactions":9,"vwap":1515},"2026-01-29",43.43,43.17,43.99,82100,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":833,"volume":1524,"transactions":9,"vwap":1522},"2026-01-28",43.12,43.68,42.76,43.55,0.34,68200,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":148,"percent_change":804,"volume":1531,"transactions":9,"vwap":1530},"2026-01-27",43,43.25,42.5,43.21,43400,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":919,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-01-26",43.029999,43.52,42.58,42.83,0.28,102000,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":300,"percent_change":290,"volume":1546,"transactions":9,"vwap":1545},"2026-01-23",42.57,43.19,42.29,42.71,39300,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":525,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-01-22",42.48,42.883,42.305,42.75,0.54,34200,{"date":1556,"open":1557,"high":1558,"low":27,"close":1559,"change":613,"percent_change":919,"volume":1560,"transactions":9,"vwap":1559},"2026-01-21",42.63,42.82,42.52,66500,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1054,"volume":1568,"transactions":9,"vwap":1566},"2026-01-20",43.11,43.31,42.46,42.47,-0.8,40800,{"date":1570,"open":1543,"high":1571,"low":1572,"close":1573,"change":885,"percent_change":1574,"volume":1048,"transactions":9,"vwap":1573},"2026-01-16",43.66,42.86,43.27,0.19,{"date":1576,"open":1528,"high":1577,"low":1578,"close":1543,"change":1579,"percent_change":761,"volume":1580,"transactions":9,"vwap":1543},"2026-01-15",43.58,42.955,-0.15,66300,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1523,"percent_change":833,"volume":1587,"transactions":9,"vwap":1586},"2026-01-14",43.099998,43.61,42.825,43.34,33000,{"date":1589,"open":1527,"high":1590,"low":1591,"close":1527,"change":280,"percent_change":1014,"volume":1592,"transactions":9,"vwap":1527},"2026-01-13",43.22,42.634,30000,{"date":1594,"open":1527,"high":1595,"low":1596,"close":1597,"change":1509,"percent_change":603,"volume":1598,"transactions":9,"vwap":1597},"2026-01-12",43.48,42.834,43.049999,44200,{"date":1600,"open":1543,"high":1601,"low":1602,"close":1603,"change":793,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-01-09",43.375,42.74,43.02,-0.65,45700,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":449,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-01-08",42.85,43.335,42.396,43.3,1.76,39700,{"date":1615,"open":1616,"high":1572,"low":1617,"close":1618,"change":1619,"percent_change":974,"volume":1620,"transactions":9,"vwap":1618},"2026-01-07",42.642,42.22,42.55,-0.1,44300,{"date":1622,"open":1565,"high":1623,"low":1624,"close":1625,"change":113,"percent_change":642,"volume":763,"transactions":9,"vwap":1625},"2026-01-06",42.914,42.346,42.65,{"date":1627,"open":1491,"high":1473,"low":1628,"close":1629,"change":362,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-01-05",42.445,42.66,-0.68,82900,{"date":1633,"open":1634,"high":1563,"low":1635,"close":1636,"change":1142,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2026-01-02",42.44,42.3,42.95,1.08,69300,{"date":1640,"open":1559,"high":1641,"low":1642,"close":1643,"change":1014,"percent_change":793,"volume":1644,"transactions":9,"vwap":1643},"2025-12-31",43.35,42.35,42.49,55700,{"date":1646,"open":1647,"high":1648,"low":1618,"close":1649,"change":1357,"percent_change":1288,"volume":1650,"transactions":9,"vwap":1649},"2025-12-30",42.725,43.15,42.61,36300,{"date":1652,"open":1552,"high":1653,"low":1654,"close":1655,"change":1357,"percent_change":1288,"volume":1554,"transactions":9,"vwap":1655},"2025-12-29",42.98,42.6,42.67,{"date":1657,"open":1658,"high":1572,"low":1643,"close":1659,"change":885,"percent_change":1574,"volume":1660,"transactions":9,"vwap":1659},"2025-12-26",42.7,42.73,17900,{"date":1662,"open":1654,"high":1663,"low":1664,"close":1625,"change":108,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1625},"2025-12-24",42.835,42.42,0.14,16800,{"date":1668,"open":1669,"high":1545,"low":1670,"close":1671,"change":1574,"percent_change":402,"volume":880,"transactions":9,"vwap":1671},"2025-12-23",42.26,42.25,42.59,{"date":1673,"open":1585,"high":1674,"low":1675,"close":1676,"change":22,"percent_change":1677,"volume":1598,"transactions":9,"vwap":1676},"2025-12-22",42.975,42.34,42.4,-0.89,{"date":1679,"open":1680,"high":1515,"low":1542,"close":1681,"change":1630,"percent_change":1414,"volume":1682,"transactions":9,"vwap":1681},"2025-12-19",43.5,42.78,141100,{"date":1684,"open":1685,"high":1685,"low":1573,"close":1475,"change":371,"percent_change":959,"volume":1686,"transactions":9,"vwap":1475},"2025-12-18",43.83,50900,{"date":1688,"open":1689,"high":1690,"low":1522,"close":1689,"change":1691,"percent_change":573,"volume":1692,"transactions":9,"vwap":1689},"2025-12-17",43.63,44.029999,-0.08,42700,{"date":1694,"open":1452,"high":1695,"low":1696,"close":1697,"change":371,"percent_change":959,"volume":1698,"transactions":9,"vwap":1697},"2025-12-16",44.246,43.56,43.71,52600,{"date":1700,"open":1701,"high":1702,"low":1513,"close":1702,"change":1501,"percent_change":987,"volume":1703,"transactions":9,"vwap":1702},"2025-12-15",43.59,43.88,48100,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":603,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-12-12",43.74,43.905,43.2,43.62,0.16,57000,{"date":1713,"open":1559,"high":1689,"low":1559,"close":1522,"change":804,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1522},"2025-12-11",2.09,65900,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1629,"change":1509,"percent_change":603,"volume":1721,"transactions":9,"vwap":1629},"2025-12-10",42.43,42.81,42.33,71400,{"date":1723,"open":1724,"high":1608,"low":1724,"close":1557,"change":448,"percent_change":90,"volume":771,"transactions":9,"vwap":1557},"2025-12-09",42.060001,{"date":1726,"open":1727,"high":1602,"low":1728,"close":1729,"change":959,"percent_change":1113,"volume":1730,"transactions":9,"vwap":1729},"2025-12-08",42.64,42.13,42.2,35900,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1671,"change":603,"percent_change":1710,"volume":1736,"transactions":9,"vwap":1671},"2025-12-05",42.37,42.62,42.28,31700,{"date":1738,"open":1565,"high":1739,"low":1740,"close":1559,"change":1364,"percent_change":1364,"volume":927,"transactions":9,"vwap":1559},"2025-12-04",42.603,42.051998,{"date":1742,"open":1743,"high":1491,"low":1744,"close":1559,"change":613,"percent_change":919,"volume":1686,"transactions":9,"vwap":1559},"2025-12-03",42.51,42.14,{"date":1746,"open":1653,"high":1648,"low":1718,"close":1566,"change":673,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1566},"2025-12-02",-1.55,61100,{"date":1750,"open":1564,"high":1751,"low":1603,"close":1752,"change":975,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-12-01",43.585,43.14,-0.99,59400,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1758,"change":1538,"percent_change":769,"volume":1759,"transactions":9,"vwap":1758},"2025-11-28",43.16,43.57,18700,{"date":1761,"open":1552,"high":1762,"low":1552,"close":1763,"change":1007,"percent_change":1350,"volume":1330,"transactions":9,"vwap":1763},"2025-11-26",43.32,43.29,{"date":1765,"open":1718,"high":1766,"low":1718,"close":1767,"change":449,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-11-25",42.985,42.96,1.78,53900,{"date":1771,"open":1527,"high":1527,"low":1724,"close":1772,"change":412,"percent_change":1773,"volume":1266,"transactions":9,"vwap":1772},"2025-11-24",42.21,-1.65,{"date":1775,"open":1629,"high":1776,"low":1777,"close":1778,"change":1213,"percent_change":1092,"volume":1779,"transactions":9,"vwap":1778},"2025-11-21",43.07,42.41,42.92,49000,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1549,"change":153,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1549},"2025-11-20",42.68,42.72,42.27,0.83,48500,{"date":1788,"open":1728,"high":1643,"low":1789,"close":1728,"change":1364,"percent_change":1364,"volume":1568,"transactions":9,"vwap":1728},"2025-11-19",41.98,{"date":1791,"open":1792,"high":1529,"low":1793,"close":1728,"change":1034,"percent_change":1047,"volume":1794,"transactions":9,"vwap":1728},"2025-11-18",42.049999,41.91,41700,{"date":1796,"open":1797,"high":1798,"low":1793,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-11-17",42.36,42.535,42.029999,-0.55,-1.29,112500,{"date":1804,"open":1805,"high":1536,"low":1806,"close":1536,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1536},"2025-11-14",42.040001,41.88,0.3,0.71,77300,{"date":1811,"open":1729,"high":1812,"low":1813,"close":1735,"change":1691,"percent_change":188,"volume":1295,"transactions":9,"vwap":1735},"2025-11-13",42.53,41.95,{"date":1815,"open":1816,"high":1552,"low":1729,"close":1797,"change":479,"percent_change":1228,"volume":771,"transactions":9,"vwap":1797},"2025-11-12",42.625,{"date":1818,"open":1552,"high":1819,"low":1658,"close":1719,"change":1047,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1719},"2025-11-11",43.115,0.56,35300,{"date":1823,"open":1729,"high":1824,"low":1825,"close":1542,"change":1213,"percent_change":1092,"volume":1826,"transactions":9,"vwap":1542},"2025-11-10",42.616,41.87,38100,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1728,"change":1105,"percent_change":1150,"volume":1832,"transactions":9,"vwap":1728},"2025-11-07",41.85,42.45,41.75,82000,{"date":1834,"open":1602,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-11-06",43.060001,41.745,41.92,-0.82,-1.92,118400,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1602,"change":188,"percent_change":734,"volume":1845,"transactions":9,"vwap":1602},"2025-11-05",45.12,42.32,63000,{"date":1847,"open":1708,"high":1680,"low":1782,"close":1848,"change":1849,"percent_change":692,"volume":1850,"transactions":9,"vwap":1848},"2025-11-04",42.93,-0.37,115200,{"date":1852,"open":1853,"high":1461,"low":1629,"close":1611,"change":1710,"percent_change":1157,"volume":1854,"transactions":9,"vwap":1611},"2025-11-03",42.87,93400,{"date":1856,"open":1830,"high":1857,"low":1858,"close":1752,"change":54,"percent_change":770,"volume":1859,"transactions":9,"vwap":1752},"2025-10-31",43.245,42.24,64300,{"date":1861,"open":1862,"high":1819,"low":1863,"close":1625,"change":1864,"percent_change":1579,"volume":1865,"transactions":9,"vwap":1625},"2025-10-30",42.69,42.431,-0.065,30100,{"date":1867,"open":1675,"high":1641,"low":1868,"close":1869,"change":1870,"percent_change":769,"volume":1871,"transactions":9,"vwap":1869},"2025-10-29",42,42.715,0.275,73200,{"date":1873,"open":1874,"high":1875,"low":1799,"close":1634,"change":21,"percent_change":931,"volume":1876,"transactions":9,"vwap":1634},"2025-10-28",42.54,42.9,78400,{"date":1878,"open":1629,"high":1875,"low":1879,"close":1629,"change":652,"percent_change":613,"volume":1880,"transactions":9,"vwap":1629},"2025-10-27",41.965,65800,{"date":1882,"open":1603,"high":1883,"low":1874,"close":1727,"change":793,"percent_change":1604,"volume":1884,"transactions":9,"vwap":1727},"2025-10-24",43.216,37900,{"date":1886,"open":1835,"high":1887,"low":1875,"close":1778,"change":967,"percent_change":1227,"volume":1865,"transactions":9,"vwap":1778},"2025-10-23",43.4,{"date":1889,"open":1590,"high":1890,"low":1891,"close":1892,"change":301,"percent_change":291,"volume":981,"transactions":9,"vwap":1892},"2025-10-22",43.485,43.0099983,43.13,{"date":1894,"open":1719,"high":1895,"low":1782,"close":1708,"change":1896,"percent_change":779,"volume":1897,"transactions":9,"vwap":1708},"2025-10-21",43.475,0.48,62400,{"date":1899,"open":1653,"high":1900,"low":1629,"close":1783,"change":573,"percent_change":623,"volume":1901,"transactions":9,"vwap":1783},"2025-10-20",43.24,52800,{"date":1903,"open":1904,"high":1905,"low":1491,"close":1875,"change":1619,"percent_change":974,"volume":1906,"transactions":9,"vwap":1875},"2025-10-17",42.99,43.365,56000,{"date":1908,"open":1680,"high":1909,"low":1910,"close":1527,"change":1337,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1527},"2025-10-16",43.6,42.878,-1.17,57700,{"date":1914,"open":1476,"high":1915,"low":1916,"close":1917,"change":885,"percent_change":229,"volume":1546,"transactions":9,"vwap":1917},"2025-10-15",44.11,43.39,43.51,{"date":1919,"open":1904,"high":1920,"low":1767,"close":1513,"change":108,"percent_change":1665,"volume":1295,"transactions":9,"vwap":1513},"2025-10-14",43.778,{"date":1922,"open":1923,"high":1680,"low":1924,"close":1925,"change":1538,"percent_change":769,"volume":920,"transactions":9,"vwap":1925},"2025-10-13",43.47,42.8,43.37,{"date":1927,"open":1928,"high":1929,"low":1767,"close":1930,"change":22,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-10-10",43.41,43.81,43.09,-0.87,73700,{"date":1934,"open":1917,"high":1935,"low":1708,"close":1923,"change":1357,"percent_change":1288,"volume":1936,"transactions":9,"vwap":1923},"2025-10-09",43.8,60000,{"date":1938,"open":1939,"high":1939,"low":1513,"close":1940,"change":1849,"percent_change":727,"volume":1605,"transactions":9,"vwap":1940},"2025-10-08",44.16,43.53,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-10-07",44.596,43.87,43.9,-0.56,-1.26,42000,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1677,"volume":1956,"transactions":9,"vwap":1954},"2025-10-06",44.78,44.84,44.26,44.46,-0.4,40000,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":209,"percent_change":1413,"volume":1963,"transactions":9,"vwap":1962},"2025-10-03",45.2,45.43,44.79,44.86,36900,{"date":1965,"open":1966,"high":1967,"low":1467,"close":1959,"change":108,"percent_change":524,"volume":1351,"transactions":9,"vwap":1959},"2025-10-02",45.0099983,45.22,{"date":1969,"open":1970,"high":1971,"low":1474,"close":1972,"change":189,"percent_change":960,"volume":932,"transactions":9,"vwap":1972},"2025-10-01",45.26,45.517,45.14,{"date":1974,"open":1975,"high":1264,"low":1976,"close":1977,"change":188,"percent_change":623,"volume":1592,"transactions":9,"vwap":1977},"2025-09-30",45.39,45.357,45.47,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":833,"volume":1985,"transactions":9,"vwap":1983},"2025-09-29",45.35,45.74,44.98,45.66,0.36,60700,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":967,"percent_change":1992,"volume":1786,"transactions":9,"vwap":1991},"2025-09-26",45.48,45.6,45.16,45.3,-0.46,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1034,"percent_change":861,"volume":1999,"transactions":9,"vwap":1998},"2025-09-25",45.41,45.78,45.17,45.51,72100,{"date":2001,"open":1988,"high":2002,"low":2003,"close":1995,"change":1086,"percent_change":701,"volume":2004,"transactions":9,"vwap":1995},"2025-09-24",45.88,45.213,76800,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":1288,"percent_change":468,"volume":2011,"transactions":9,"vwap":2010},"2025-09-23",45.79,46.02,45.33,45.65,66700,{"date":2013,"open":1453,"high":2014,"low":1959,"close":2007,"change":229,"percent_change":952,"volume":2015,"transactions":9,"vwap":2007},"2025-09-22",45.94,66100,{"date":2017,"open":1991,"high":2018,"low":2019,"close":2020,"change":1421,"percent_change":1157,"volume":2021,"transactions":9,"vwap":2020},"2025-09-19",45.9,45.099998,45.61,323700,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":1034,"percent_change":861,"volume":2028,"transactions":9,"vwap":2027},"2025-09-18",45.59,45.93,45.19,45.44,29200,{"date":2030,"open":2019,"high":2031,"low":2019,"close":2032,"change":614,"percent_change":1172,"volume":2033,"transactions":9,"vwap":2032},"2025-09-17",45.71,45.34,24100,{"date":2035,"open":1997,"high":2036,"low":1982,"close":2037,"change":113,"percent_change":642,"volume":2038,"transactions":9,"vwap":2037},"2025-09-16",45.365,45.25,30700,{"date":2040,"open":1983,"high":2041,"low":2042,"close":1970,"change":341,"percent_change":351,"volume":2043,"transactions":9,"vwap":1970},"2025-09-15",46.145,45.07,24600,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":1112,"percent_change":74,"volume":2050,"transactions":9,"vwap":2049},"2025-09-12",46.18,46.2,45.5,45.62,34000,{"date":2052,"open":1431,"high":2053,"low":2054,"close":1380,"change":833,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1380},"2025-09-11",46.22,45.091999,1.74,56200,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2009,"change":974,"percent_change":1112,"volume":2062,"transactions":9,"vwap":2009},"2025-09-10",45.55,45.63,45,22700,{"date":2064,"open":2065,"high":1254,"low":1995,"close":2066,"change":1753,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-09-09",46.47,45.56,-2.13,36000,{"date":2070,"open":2071,"high":2072,"low":2061,"close":2073,"change":2074,"percent_change":2075,"volume":857,"transactions":9,"vwap":2073},"2025-09-08",45.68,46.66,46.55,0.97,2.13,{"date":2077,"open":1217,"high":2078,"low":2079,"close":1432,"change":412,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1432},"2025-09-05",46.635,45.36,-1.53,19000,{"date":2083,"open":2047,"high":2084,"low":2085,"close":2086,"change":1574,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-09-04",46.475,45.85,46.29,0.41,50500,{"date":2090,"open":2091,"high":1254,"low":2092,"close":2093,"change":975,"percent_change":1113,"volume":2094,"transactions":9,"vwap":2093},"2025-09-03",46.31,45.985,46.099998,71600,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2050,"transactions":9,"vwap":2100},"2025-09-02",47.24,47.248,46.42,46.53,-0.975,-2.05,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":1710,"volume":2110,"transactions":9,"vwap":2108},"2025-08-29",47.63,48.044998,47.17,47.505,0.075,23500,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":1665,"percent_change":1807,"volume":2117,"transactions":9,"vwap":2116},"2025-08-28",47.54,47.73,46.862,47.43,19900,{"date":2119,"open":2120,"high":1211,"low":2121,"close":1270,"change":279,"percent_change":1357,"volume":2122,"transactions":9,"vwap":1270},"2025-08-27",47.07,47.040001,16200,{"date":2124,"open":1313,"high":2113,"low":1232,"close":1307,"change":2125,"percent_change":613,"volume":2126,"transactions":9,"vwap":1307},"2025-08-26",0.025,20700,{"date":2128,"open":1335,"high":2129,"low":1232,"close":2130,"change":2131,"percent_change":1477,"volume":2132,"transactions":9,"vwap":2130},"2025-08-25",48.15,47.295,-0.335,32100,{"date":2134,"open":1235,"high":2135,"low":1235,"close":2105,"change":2136,"percent_change":2137,"volume":1613,"transactions":9,"vwap":2105},"2025-08-22",47.775,1.065,2.29,{"date":2139,"open":2140,"high":2141,"low":2140,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-08-21",46,46.644,46.565,0.475,1.03,26200,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":1992,"percent_change":1753,"volume":794,"transactions":9,"vwap":2151},"2025-08-20",46.72,47.0099983,45.91,46.09,{"date":2153,"open":2154,"high":1220,"low":2155,"close":2073,"change":1485,"percent_change":218,"volume":2156,"transactions":9,"vwap":2073},"2025-08-19",46.52,46.137,25800,{"date":2158,"open":2073,"high":2159,"low":2160,"close":2161,"change":208,"percent_change":975,"volume":2162,"transactions":9,"vwap":2161},"2025-08-18",46.74,46.15,46.28,26600,{"date":2164,"open":1257,"high":2165,"low":2047,"close":1257,"change":1034,"percent_change":861,"volume":1531,"transactions":9,"vwap":1257},"2025-08-15",46.63,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":1398,"volume":2173,"transactions":9,"vwap":2171},"2025-08-14",47.060001,47.8,46.37,46.38,-0.93,42400,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":1135,"percent_change":1486,"volume":2180,"transactions":9,"vwap":2179},"2025-08-13",47.38,47.64,46.92,47.31,62500,{"date":2182,"open":2183,"high":2184,"low":1419,"close":2185,"change":300,"percent_change":1691,"volume":1531,"transactions":9,"vwap":2185},"2025-08-12",47.029999,47.555,47.02,{"date":2187,"open":2188,"high":2189,"low":2188,"close":2168,"change":153,"percent_change":449,"volume":2190,"transactions":9,"vwap":2168},"2025-08-11",46.7,47.945,34300,{"date":2192,"open":1270,"high":2193,"low":1212,"close":1220,"change":841,"percent_change":2194,"volume":2033,"transactions":9,"vwap":1220},"2025-08-08",47.85,-1.33,{"date":2196,"open":2197,"high":2197,"low":1254,"close":2198,"change":113,"percent_change":642,"volume":2199,"transactions":9,"vwap":2198},"2025-08-07",47.9,47.34,23900,{"date":2201,"open":2202,"high":1183,"low":2203,"close":2204,"change":1364,"percent_change":1364,"volume":2205,"transactions":9,"vwap":2204},"2025-08-06",47.4,46.98,47.35,28200,{"date":2207,"open":1262,"high":2113,"low":1206,"close":2204,"change":524,"percent_change":1538,"volume":2208,"transactions":9,"vwap":2204},"2025-08-05",34500,{"date":2210,"open":2211,"high":2212,"low":2211,"close":1232,"change":2213,"percent_change":458,"volume":996,"transactions":9,"vwap":1232},"2025-08-04",46.79,47.635,0.57,{"date":2215,"open":2216,"high":2217,"low":2218,"close":1411,"change":479,"percent_change":812,"volume":755,"transactions":9,"vwap":1411},"2025-08-01",46.96,46.99,46.23,{"date":2220,"open":1356,"high":2221,"low":1299,"close":1299,"change":727,"percent_change":2222,"volume":2223,"transactions":9,"vwap":1299},"2025-07-31",48.035999,-1.75,26900,{"date":2225,"open":1373,"high":2226,"low":2227,"close":1420,"change":2228,"percent_change":525,"volume":1650,"transactions":9,"vwap":1420},"2025-07-30",48.548,47.89,0.11,{"date":2230,"open":1179,"high":2231,"low":2232,"close":2232,"change":692,"percent_change":2222,"volume":2233,"transactions":9,"vwap":2232},"2025-07-29",49.09,47.83,35700,{"date":2235,"open":1156,"high":1156,"low":1346,"close":1292,"change":1604,"percent_change":2236,"volume":1027,"transactions":9,"vwap":1292},"2025-07-28",-1.32,{"date":2238,"open":2239,"high":2239,"low":2240,"close":1154,"change":726,"percent_change":812,"volume":2241,"transactions":9,"vwap":1154},"2025-07-25",49.68,49.029999,50200,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":1026,"percent_change":2172,"volume":2248,"transactions":9,"vwap":2247},"2025-07-24",50.17,50.265,49.74,49.81,21500,{"date":2250,"open":1387,"high":2251,"low":2252,"close":2253,"change":143,"percent_change":515,"volume":2254,"transactions":9,"vwap":2253},"2025-07-23",50.349,49.49,50.28,29600,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":143,"percent_change":515,"volume":755,"transactions":9,"vwap":2260},"2025-07-22",49.65,50.445,49.64,49.96,{"date":2262,"open":2246,"high":2263,"low":2264,"close":2259,"change":1691,"percent_change":291,"volume":2265,"transactions":9,"vwap":2259},"2025-07-21",50.040001,49.25,37100,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":1364,"percent_change":1364,"volume":862,"transactions":9,"vwap":2271},"2025-07-18",50.049999,50.19,49.57,49.72,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2271,"change":143,"percent_change":769,"volume":2277,"transactions":9,"vwap":2271},"2025-07-17",49.55,49.973,49.442,37700,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2087,"percent_change":2284,"volume":1821,"transactions":9,"vwap":2283},"2025-07-16",49.26,49.77,48.8,49.4,0.84,{"date":2286,"open":2287,"high":2287,"low":2288,"close":1153,"change":1228,"percent_change":2289,"volume":2290,"transactions":9,"vwap":1153},"2025-07-15",50.5,48.93,-2.1,81900,{"date":2292,"open":2293,"high":2294,"low":1148,"close":2263,"change":39,"percent_change":871,"volume":2295,"transactions":9,"vwap":2263},"2025-07-14",49.060001,50.35,71100,{"date":2297,"open":2298,"high":2299,"low":1298,"close":2300,"change":1213,"percent_change":68,"volume":981,"transactions":9,"vwap":2300},"2025-07-11",48.9,49.605,49.31,{"date":2302,"open":2303,"high":2240,"low":2303,"close":2304,"change":952,"percent_change":945,"volume":2233,"transactions":9,"vwap":2304},"2025-07-10",48.17,48.87,{"date":2306,"open":2307,"high":1292,"low":2308,"close":2309,"change":642,"percent_change":300,"volume":2310,"transactions":9,"vwap":2309},"2025-07-09",48.37,48.035,48.48,27300,{"date":2312,"open":2313,"high":2313,"low":1341,"close":1346,"change":931,"percent_change":2314,"volume":927,"transactions":9,"vwap":1346},"2025-07-08",49.21,-1.06,{"date":2316,"open":2257,"high":2257,"low":1361,"close":1163,"change":701,"percent_change":749,"volume":2317,"transactions":9,"vwap":1163},"2025-07-07",29100,{"date":2319,"open":1163,"high":2320,"low":2321,"close":2274,"change":1244,"percent_change":1092,"volume":2117,"transactions":9,"vwap":2274},"2025-07-03",49.705,48.748,{"date":2323,"open":2324,"high":2325,"low":2324,"close":2326,"change":861,"percent_change":402,"volume":1295,"transactions":9,"vwap":2326},"2025-07-02",48.44,49.2,49.040001,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":959,"percent_change":351,"volume":2333,"transactions":9,"vwap":2332},"2025-07-01",48.92,49.255,48.105,48.82,55500,{"date":2335,"open":2336,"high":1387,"low":1347,"close":2313,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2313},"2025-06-30",49.9,-0.6,-1.2,67600,{"date":2341,"open":2342,"high":2343,"low":2280,"close":2247,"change":402,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2247},"2025-06-27",49.39,49.94,0.91,464500,{"date":2347,"open":2348,"high":2349,"low":2348,"close":2350,"change":457,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-06-26",48.53,49.365,49.36,1.42,37000,{"date":2354,"open":2252,"high":2252,"low":2355,"close":2356,"change":1413,"percent_change":2357,"volume":920,"transactions":9,"vwap":2356},"2025-06-25",48.445,48.67,-1.52,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":1574,"percent_change":952,"volume":1711,"transactions":9,"vwap":2363},"2025-06-24",49.14,49.535,48.6,49.42,{"date":2365,"open":2366,"high":1372,"low":1305,"close":2367,"change":1710,"percent_change":1007,"volume":2368,"transactions":9,"vwap":2367},"2025-06-23",49,49.23,146300,{"date":2370,"open":2183,"high":2371,"low":1254,"close":2372,"change":1382,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-06-20",49.47,49.07,5.94,207800,{"date":2376,"open":2377,"high":2378,"low":2377,"close":2379,"change":1785,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-06-18",45.28,46.935,46.32,1.82,81500,{"date":2383,"open":2037,"high":2384,"low":2385,"close":2386,"change":301,"percent_change":1579,"volume":989,"transactions":9,"vwap":2386},"2025-06-17",45.725,45.060001,45.49,{"date":2388,"open":2389,"high":1445,"low":2390,"close":2066,"change":143,"percent_change":1808,"volume":1391,"transactions":9,"vwap":2066},"2025-06-16",45.64,45.135,{"date":2392,"open":1447,"high":1975,"low":2393,"close":2394,"change":974,"percent_change":1337,"volume":2395,"transactions":9,"vwap":2394},"2025-06-13",44.7,45.24,51700,{"date":2397,"open":1438,"high":1438,"low":2398,"close":1977,"change":2399,"percent_change":2400,"volume":1650,"transactions":9,"vwap":1977},"2025-06-12",45.32,-0.465,-1.01,{"date":2402,"open":2037,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-06-11",45.995,44.94,45.935,0.755,1.67,71200,{"date":2410,"open":2411,"high":2412,"low":2411,"close":1440,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":1440},"2025-06-10",44.27,45.265,1.05,2.38,59100,{"date":2417,"open":1935,"high":1506,"low":1763,"close":1490,"change":448,"percent_change":219,"volume":2418,"transactions":9,"vwap":1490},"2025-06-09",38600,{"date":2420,"open":1641,"high":2421,"low":2422,"close":2421,"change":1244,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-06-06",43.7,43.278,1.18,38400,{"date":2426,"open":1514,"high":2427,"low":1719,"close":1543,"change":1691,"percent_change":573,"volume":2428,"transactions":9,"vwap":1543},"2025-06-05",43.67,67500,{"date":2430,"open":1513,"high":2431,"low":2432,"close":1573,"change":974,"percent_change":701,"volume":2433,"transactions":9,"vwap":1573},"2025-06-04",43.655,43.204,32600,{"date":2435,"open":2436,"high":1709,"low":1752,"close":1680,"change":573,"percent_change":2437,"volume":2438,"transactions":9,"vwap":1680},"2025-06-03",43.49,-0.41,32400,{"date":2440,"open":2441,"high":1476,"low":2442,"close":1520,"change":525,"percent_change":2443,"volume":1258,"transactions":9,"vwap":1520},"2025-06-02",43.23,43.028999,0.53,{"date":2445,"open":1762,"high":1571,"low":1529,"close":2446,"change":290,"percent_change":967,"volume":2447,"transactions":9,"vwap":2446},"2025-05-30",43.45,60800,{"date":2449,"open":2450,"high":1483,"low":1530,"close":2451,"change":229,"percent_change":856,"volume":2452,"transactions":9,"vwap":2451},"2025-05-29",43.36,43.54,40100,{"date":2454,"open":1929,"high":1929,"low":1708,"close":2450,"change":762,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2450},"2025-05-28",-1.39,78300,{"date":2458,"open":1944,"high":1481,"low":2459,"close":2460,"change":1142,"percent_change":2461,"volume":913,"transactions":9,"vwap":2460},"2025-05-27",43.578,43.97,1.06,{"date":2463,"open":2446,"high":1944,"low":2446,"close":1917,"change":22,"percent_change":1931,"volume":2464,"transactions":9,"vwap":1917},"2025-05-23",48400,{"date":2466,"open":1689,"high":2467,"low":1887,"close":2468,"change":614,"percent_change":1105,"volume":1711,"transactions":9,"vwap":2468},"2025-05-22",44.09,43.89,{"date":2470,"open":1506,"high":1954,"low":2471,"close":1935,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":1935},"2025-05-21",43.76,-0.74,-1.66,45300,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":642,"percent_change":300,"volume":1884,"transactions":9,"vwap":2480},"2025-05-20",44.32,44.62,44.15,44.54,{"date":2482,"open":1500,"high":2483,"low":2467,"close":2483,"change":1619,"percent_change":21,"volume":862,"transactions":9,"vwap":2483},"2025-05-19",44.56,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2486,"change":371,"percent_change":22,"volume":2489,"transactions":9,"vwap":2486},"2025-05-16",44.66,45.46,44.245,88800,{"date":2491,"open":2467,"high":2492,"low":2467,"close":2493,"change":1244,"percent_change":770,"volume":862,"transactions":9,"vwap":2493},"2025-05-15",44.9,44.83,{"date":2495,"open":1939,"high":2496,"low":2497,"close":2477,"change":113,"percent_change":642,"volume":2498,"transactions":9,"vwap":2477},"2025-05-14",44.68,43.994,54600,{"date":2500,"open":2501,"high":2502,"low":2460,"close":1482,"change":229,"percent_change":2087,"volume":887,"transactions":9,"vwap":1482},"2025-05-13",44.69,44.75,{"date":2504,"open":1952,"high":1952,"low":1887,"close":2479,"change":138,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2479},"2025-05-12",1.52,63800,{"date":2508,"open":2509,"high":1515,"low":1468,"close":2436,"change":553,"percent_change":960,"volume":857,"transactions":9,"vwap":2436},"2025-05-09",43.77,{"date":2511,"open":2512,"high":2467,"low":1530,"close":1929,"change":603,"percent_change":1710,"volume":2513,"transactions":9,"vwap":1929},"2025-05-08",43.72,34600,{"date":2515,"open":2509,"high":1508,"low":1916,"close":1706,"change":1364,"percent_change":1364,"volume":2516,"transactions":9,"vwap":1706},"2025-05-07",54700,{"date":2518,"open":2519,"high":1492,"low":2519,"close":1706,"change":230,"percent_change":1808,"volume":2199,"transactions":9,"vwap":1706},"2025-05-06",43.18,{"date":2521,"open":1923,"high":1697,"low":2522,"close":1513,"change":573,"percent_change":2437,"volume":2523,"transactions":9,"vwap":1513},"2025-05-05",42.88,33800,{"date":2525,"open":1916,"high":1944,"low":1916,"close":1584,"change":230,"percent_change":2526,"volume":2527,"transactions":9,"vwap":1584},"2025-05-02",0.72,33500,{"date":2529,"open":1584,"high":1584,"low":1527,"close":1611,"change":1579,"percent_change":761,"volume":2265,"transactions":9,"vwap":1611},"2025-05-01",{"date":2531,"open":1944,"high":1944,"low":2532,"close":2446,"change":682,"percent_change":2236,"volume":2533,"transactions":9,"vwap":2446},"2025-04-30",43.163,34800,{"date":2535,"open":2536,"high":1490,"low":2536,"close":1690,"change":2443,"percent_change":458,"volume":2537,"transactions":9,"vwap":1690},"2025-04-29",43.28,39900,{"date":2539,"open":2536,"high":2540,"low":1527,"close":1680,"change":1105,"percent_change":54,"volume":2541,"transactions":9,"vwap":1680},"2025-04-28",43.625,26500,{"date":2543,"open":1762,"high":1917,"low":1608,"close":1763,"change":113,"percent_change":642,"volume":2544,"transactions":9,"vwap":1763},"2025-04-25",28000,{"date":2546,"open":2536,"high":2547,"low":1521,"close":1611,"change":856,"percent_change":219,"volume":1081,"transactions":9,"vwap":1611},"2025-04-24",43.69,{"date":2549,"open":2436,"high":1758,"low":1874,"close":2522,"change":1034,"percent_change":525,"volume":2550,"transactions":9,"vwap":2522},"2025-04-23",34100,{"date":180,"open":1583,"high":1925,"low":1643,"close":1681,"change":553,"percent_change":2472,"volume":1568,"transactions":9,"vwap":1681}]