[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BATRK":3,"homepage-market-summary":31,"stock-historical-BATRK":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BATRK","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 C 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},52.03,52.715,53.17,51.5,52.25,-0.22,-0.42,501591.207397,10610,52.0756,54.86,37.76,414122.03525996814,83.5,2631,{"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},377329,137724930.850252,34.48,"2025-04-22",[182,183,193,204,215,224,235,244,255,266,277,288,299,310,321,332,343,354,365,376,386,397,407,416,427,437,447,458,468,479,489,499,507,517,527,536,545,555,564,572,582,592,603,612,620,626,633,640,650,658,666,677,686,694,703,710,717,723,731,739,746,754,762,770,778,786,792,798,803,809,816,823,830,835,843,851,857,862,868,876,882,888,894,900,907,915,921,927,935,943,951,957,963,966,974,979,985,989,995,1002,1009,1015,1020,1026,1033,1040,1044,1050,1054,1059,1064,1070,1077,1084,1091,1099,1107,1114,1122,1130,1139,1145,1152,1159,1166,1172,1178,1187,1193,1201,1209,1218,1225,1234,1241,1247,1255,1262,1270,1278,1285,1292,1297,1305,1311,1316,1323,1329,1337,1344,1350,1354,1360,1367,1374,1380,1387,1393,1399,1404,1411,1420,1426,1433,1439,1446,1454,1461,1467,1473,1479,1486,1493,1500,1506,1513,1517,1524,1530,1537,1545,1550,1554,1560,1566,1574,1578,1584,1590,1596,1600,1606,1610,1615,1620,1626,1633,1636,1640,1647,1652,1658,1665,1672,1678,1684,1692,1699,1706,1712,1720,1725,1730,1736,1741,1748,1754,1761,1769,1774,1778,1784,1791,1795,1800,1805,1810,1817,1824,1831,1836,1843,1847,1855,1862,1865,1868,1872,1875,1881,1885,1889,1897,1904,1910,1914,1920,1925,1932,1941,1947,1952,1959,1965,1969,1974,1980,1987,1992,1998,2003,2008,2014,2020,2025,2033,2040,2047,2053,2059,2065,2073,2078,2084,2091,2098,2103,2110,2114,2117,2121,2127,2132,2138,2145,2149,2153,2160,2168,2173,2180,2185,2192,2198,2202,2207,2212,2219,2225,2230,2238,2247,2254,2261,2268,2275,2282,2290,2298,2303,2310,2315,2320,2327,2331,2338,2342,2347,2354,2359,2365,2371,2377,2384,2390,2398,2404,2410,2415,2422,2428,2435,2441,2444,2450,2454,2460,2465,2468,2473,2477,2480,2483,2488,2493,2497,2502,2506,2510,2514,2519,2525,2529,2533,2536,2541,2546,2550,2555,2558,2562,2567,2570,2576,2581],{"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",52.68,52.805,51.25,-0.69,-1.3,569870.014252,10274,52.1436,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",53.94,54.115,52.41,52.94,-1.04,-1.93,1233991.00254,17494,53.1197,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",54.13,54.245,53.62,53.98,-0.31,-0.57,543892.735467,11504,53.8936,{"date":216,"open":217,"high":26,"low":218,"close":219,"change":220,"percent_change":108,"volume":221,"transactions":222,"vwap":223},"2026-09-28",54.21,53.72,54.29,0.03,482918.696693,9756,54.2831,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",54,54.44,53.33,54.26,0.2,0.37,518553.287504,10319,53.9813,{"date":236,"open":109,"high":237,"low":238,"close":239,"change":160,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",54.15,53.28,54.06,1.39,570756.219742,9364,53.8301,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",52.71,53.48,52.27,53.32,0.485,0.92,477479.381799,9519,53.2044,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",52.58,52.895,52.07,52.835,0.615,1.18,496343.583317,8844,52.5662,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",51.15,52.43,51,52.22,1.65,3.26,544039.663747,9656,51.8485,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",50.49,50.8,50.2719,50.57,-0.05,-0.1,507877.167861,8152,50.5608,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",50.89,51.31,50.59,50.62,-0.06,-0.12,402537.126389,8781,50.8681,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",50.74,51.32,50.56,50.68,-0.02,-0.04,472846.608116,9155,50.8887,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",49.64,51.445,49.26,50.7,0.79,1.58,627802.836014,9755,50.8044,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",49.37,50.5999,49.34,49.91,1.07,2.19,387791.066045,7834,50.0586,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",50.02,50.15,48.78,48.84,-0.62,-1.25,316465.784521,6845,49.1467,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",49.68,50.03,49.23,49.46,-0.19,-0.38,319702.366084,5534,49.4711,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",50.25,50.3049,49.425,49.65,-0.81,-1.61,360922.672358,7840,49.7028,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",50.07,50.91,49.9,50.46,0.02,0.04,259202.887541,6542,50.5388,{"date":377,"open":282,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",50.955,50.345,50.44,-0.34,-0.67,246012.554036,6707,50.5622,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",51.92,52.19,50.66,50.78,-0.49,-0.96,408766.56342,9770,51.1996,{"date":398,"open":279,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",51.419,50.37,51.27,1.06,2.11,602982.410932,9854,50.8492,{"date":408,"open":348,"high":409,"low":337,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",51.085,50.21,0.63,1.27,779882.422169,12764,49.8582,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",50.28,50.3999,49.48,49.58,-0.97,-1.92,373840.755165,7573,49.737,{"date":428,"open":429,"high":430,"low":335,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",50.83,51.49,50.55,-0.28,-0.55,292932.894344,7994,50.5949,{"date":438,"open":439,"high":440,"low":441,"close":429,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",51.23,51.43,50.71,-0.82,-1.59,377314.258249,8738,50.9568,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",52.91,53.02,51.61,51.65,-1.32,-2.49,398697.026742,9376,52.127,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":68,"volume":465,"transactions":466,"vwap":467},"2026-08-25",52.59,53.16,52.1,52.97,0.47,357225.037088,7646,52.8256,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",52.35,53.1,52.02,52.5,0.57,1.1,842676.723445,10505,52.6303,{"date":480,"open":18,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",53.51,51.78,51.93,-1.05,-1.98,592125.231752,10721,52.1402,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":74,"volume":496,"transactions":497,"vwap":498},"2026-08-20",53.5,53.73,52.82,52.98,-0.58,658362.649562,10235,53.2286,{"date":500,"open":185,"high":226,"low":271,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",53.56,1.25,2.39,723804.529184,12582,53.3681,{"date":508,"open":449,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",53.37,52.05,52.31,-0.41,-0.78,510909.350987,10190,52.3787,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":361,"volume":524,"transactions":525,"vwap":526},"2026-08-17",53.25,53.55,52.42,52.72,-0.86,538871.761489,11548,52.7956,{"date":528,"open":529,"high":226,"low":530,"close":531,"change":532,"percent_change":316,"volume":533,"transactions":534,"vwap":535},"2026-08-14",53.22,52.8199,53.58,0.42,425585.921941,7143,53.5388,{"date":537,"open":491,"high":538,"low":539,"close":461,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",54.46,53.11,0.16,0.3,829663.737937,13679,53.4814,{"date":546,"open":547,"high":471,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",50.99,50.85,53,2.04,4,842565.277632,14601,52.4331,{"date":556,"open":557,"high":558,"low":557,"close":559,"change":251,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",50.16,51.42,50.96,1.84,459388.415842,9763,50.857,{"date":565,"open":566,"high":303,"low":567,"close":568,"change":305,"percent_change":306,"volume":569,"transactions":570,"vwap":571},"2026-08-10",49.93,49.85,50.04,605431.578616,9702,50.0771,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":502,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",48.81,50.33,48.45,50.06,2.56,509153.752809,9489,50.0015,{"date":583,"open":584,"high":585,"low":586,"close":574,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-06",50.27,50.54,48.71,-0.94,-1.89,689668.447874,11609,49.1273,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",49.49,50.36,47.87,49.75,-1.45,-2.83,1708618.292137,25831,48.7472,{"date":604,"open":429,"high":430,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",50.79,51.2,0.21,0.41,479997.48993,12490,51.2054,{"date":613,"open":614,"high":451,"low":615,"close":547,"change":540,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",50.86,50.795,0.31,446868.660247,10460,51.0682,{"date":621,"open":441,"high":622,"low":584,"close":429,"change":220,"percent_change":108,"volume":623,"transactions":624,"vwap":625},"2026-07-31",50.98,511971.741222,12032,50.759,{"date":627,"open":270,"high":291,"low":628,"close":280,"change":512,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",50.315,-0.8,461702.554624,10047,50.8099,{"date":634,"open":390,"high":187,"low":303,"close":635,"change":541,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-29",51.21,0.59,413497.947925,9621,50.9954,{"date":641,"open":642,"high":643,"low":644,"close":368,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-28",51.34,51.58,50.82,0.17,0.34,361460.30764,9622,50.9859,{"date":651,"open":652,"high":652,"low":418,"close":301,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-27",51.01,0.46,0.91,304695.643184,7323,50.7359,{"date":659,"open":410,"high":303,"low":660,"close":418,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-24",49.94,0.28,0.56,349442.792959,7556,50.3,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-23",49.77,50.43,49.24,50,-0.15,-0.3,443604.659847,7898,50.0628,{"date":678,"open":679,"high":680,"low":681,"close":335,"change":682,"percent_change":432,"volume":683,"transactions":684,"vwap":685},"2026-07-22",50.6,50.605,49.7,-0.14,339056.906907,8780,50.1231,{"date":687,"open":391,"high":688,"low":557,"close":689,"change":587,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-21",51.12,50.29,-1.83,435690.360721,10688,50.4685,{"date":695,"open":696,"high":697,"low":622,"close":439,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-20",51.66,52.08,-0.43,-0.83,396577.884307,9926,51.2802,{"date":704,"open":705,"high":449,"low":706,"close":696,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":696},"2026-07-17",52.15,51.39,-0.61,-1.17,358300,{"date":711,"open":696,"high":712,"low":713,"close":248,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":248},"2026-07-16",52.29,51.46,0.99,1.93,388500,{"date":718,"open":719,"high":197,"low":719,"close":720,"change":629,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-07-15",50.94,51.28,-1.54,412200,{"date":724,"open":725,"high":493,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-14",52.23,51.79,52.080002,-0.48,-0.91,367000,{"date":732,"open":733,"high":734,"low":282,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-13",50.65,52.85,52.56,1.38,2.7,532200,{"date":740,"open":741,"high":742,"low":743,"close":743,"change":523,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-10",52.24,52.365,51.18,-1.65,370800,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":662,"volume":753,"transactions":9,"vwap":751},"2026-07-09",51.75,52.09,51.4,52.040001,0.29,339400,{"date":755,"open":756,"high":757,"low":758,"close":748,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":748},"2026-07-08",52.69,53.18,51.73,-1.12,-2.12,419900,{"date":763,"open":521,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-07",53.049999,52.12,52.87,0.87,1.67,547000,{"date":771,"open":772,"high":246,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-06",52.45,51.59,52,-0.77,-1.46,449300,{"date":779,"open":452,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-02",52.995,51.09,52.77,1.12,2.17,398400,{"date":787,"open":788,"high":519,"low":789,"close":452,"change":790,"percent_change":728,"volume":791,"transactions":9,"vwap":452},"2026-07-01",52.39,51.533,-0.25,542700,{"date":793,"open":696,"high":794,"low":429,"close":795,"change":796,"percent_change":103,"volume":797,"transactions":9,"vwap":795},"2026-06-30",51.96,51.9,0.52,690400,{"date":799,"open":751,"high":800,"low":642,"close":801,"change":495,"percent_change":759,"volume":802,"transactions":9,"vwap":801},"2026-06-29",52.828,51.38,1105400,{"date":804,"open":805,"high":389,"low":806,"close":794,"change":262,"percent_change":807,"volume":808,"transactions":9,"vwap":794},"2026-06-26",51.049999,50.9,2.32,2662700,{"date":810,"open":696,"high":811,"low":812,"close":391,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":391},"2026-06-25",52.115,50.61,-0.88,-1.7,565200,{"date":817,"open":818,"high":819,"low":818,"close":696,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":696},"2026-06-24",51.064999,52.75,0.05,0.1,469300,{"date":824,"open":825,"high":826,"low":290,"close":451,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":451},"2026-06-23",50.93,51.86,0.72,1.41,687200,{"date":831,"open":832,"high":726,"low":832,"close":290,"change":833,"percent_change":103,"volume":834,"transactions":9,"vwap":290},"2026-06-22",50.040001,0.51,778800,{"date":836,"open":837,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-18",51.37,49.99,50.38,-0.72,-1.41,1492900,{"date":844,"open":845,"high":846,"low":812,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-17",51.17,52.11,51.099998,-0.44,-0.85,941600,{"date":852,"open":301,"high":853,"low":301,"close":854,"change":827,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-16",51.67,51.54,1.42,361000,{"date":858,"open":429,"high":859,"low":860,"close":644,"change":821,"percent_change":230,"volume":861,"transactions":9,"vwap":644},"2026-06-15",51.35,50.47,786800,{"date":863,"open":859,"high":451,"low":864,"close":865,"change":513,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-12",50.525,50.72,-1.51,432400,{"date":869,"open":870,"high":871,"low":872,"close":19,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":19},"2026-06-11",50.67,51.64,50.52,0.83,1.64,322500,{"date":877,"open":878,"high":879,"low":880,"close":870,"change":873,"percent_change":768,"volume":881,"transactions":9,"vwap":870},"2026-06-10",49.84,51.040001,49.53,707700,{"date":883,"open":884,"high":885,"low":358,"close":878,"change":886,"percent_change":39,"volume":887,"transactions":9,"vwap":878},"2026-06-09",49.57,50.18,0.36,238000,{"date":889,"open":890,"high":557,"low":891,"close":420,"change":892,"percent_change":21,"volume":893,"transactions":9,"vwap":420},"2026-06-08",49.69,48.85,-0.11,297600,{"date":895,"open":348,"high":896,"low":897,"close":898,"change":616,"percent_change":411,"volume":899,"transactions":9,"vwap":898},"2026-06-05",49.875,48.89,49.59,267900,{"date":901,"open":139,"high":902,"low":903,"close":904,"change":68,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-04",49.778,48.33,49.28,1.86,347000,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":393,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-03",49.16,49.295,48.31,48.38,-1.95,576400,{"date":916,"open":594,"high":681,"low":917,"close":325,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":325},"2026-06-02",49.02,-0.2,-0.4,373600,{"date":922,"open":323,"high":923,"low":924,"close":925,"change":294,"percent_change":295,"volume":926,"transactions":9,"vwap":925},"2026-06-01",49.86,48.72,49.54,283700,{"date":928,"open":671,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-29",50.223,49.43,49.6,-0.45,-0.9,365000,{"date":936,"open":878,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-28",50.51,49.52,50.049999,0.13,0.26,258700,{"date":944,"open":945,"high":292,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-27",49.88,49.71,49.92,0.44,0.89,354300,{"date":952,"open":953,"high":954,"low":955,"close":420,"change":305,"percent_change":306,"volume":956,"transactions":9,"vwap":420},"2026-05-26",49.5,49.98,49.15,345100,{"date":958,"open":959,"high":665,"low":323,"close":953,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":953},"2026-05-22",50.0099983,-0.51,-1.02,334800,{"date":964,"open":410,"high":575,"low":594,"close":959,"change":21,"percent_change":848,"volume":965,"transactions":9,"vwap":959},"2026-05-21",236700,{"date":967,"open":968,"high":301,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-20",50.5,49.63,50.23,-0.27,-0.53,298600,{"date":975,"open":187,"high":291,"low":976,"close":968,"change":338,"percent_change":977,"volume":978,"transactions":9,"vwap":968},"2026-05-19",50.4,-1.21,226200,{"date":980,"open":628,"high":981,"low":982,"close":688,"change":827,"percent_change":983,"volume":984,"transactions":9,"vwap":688},"2026-05-18",51.53,50.19,1.43,249300,{"date":986,"open":987,"high":614,"low":878,"close":976,"change":728,"percent_change":587,"volume":988,"transactions":9,"vwap":976},"2026-05-15",50.73,383700,{"date":990,"open":991,"high":992,"low":614,"close":993,"change":821,"percent_change":230,"volume":994,"transactions":9,"vwap":993},"2026-05-14",51.14,51.57,50.88,294100,{"date":996,"open":997,"high":806,"low":998,"close":391,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":391},"2026-05-13",49.17,48.75,1.26,2.54,417700,{"date":1003,"open":1004,"high":679,"low":1005,"close":938,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":938},"2026-05-12",50.22,49.4,-0.7,-1.39,450700,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1004,"change":932,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1004},"2026-05-11",51.89,48.61,-0.89,541300,{"date":1016,"open":801,"high":1017,"low":279,"close":870,"change":960,"percent_change":1018,"volume":1019,"transactions":9,"vwap":870},"2026-05-08",51.87,-1,291300,{"date":1021,"open":781,"high":1017,"low":1022,"close":743,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":743},"2026-05-07",51.0099983,0.09,0.18,363500,{"date":1027,"open":1028,"high":1029,"low":348,"close":781,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":781},"2026-05-06",49.72,52.049999,1.68,3.4,939600,{"date":1034,"open":1035,"high":890,"low":1036,"close":1037,"change":306,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-05",49.45,49.040001,49.41,-0.08,181300,{"date":1041,"open":945,"high":575,"low":347,"close":1035,"change":338,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1035},"2026-05-04",-1.24,219700,{"date":1045,"open":1046,"high":1047,"low":1048,"close":367,"change":138,"percent_change":83,"volume":1049,"transactions":9,"vwap":367},"2026-05-01",49.66,50.42,49.405,333900,{"date":1051,"open":139,"high":1035,"low":1052,"close":1037,"change":796,"percent_change":402,"volume":1053,"transactions":9,"vwap":1037},"2026-04-30",48.55,358500,{"date":1055,"open":1056,"high":1056,"low":1057,"close":897,"change":442,"percent_change":744,"volume":1058,"transactions":9,"vwap":897},"2026-04-29",49.55,48.63,366700,{"date":1060,"open":369,"high":1061,"low":1062,"close":946,"change":1023,"percent_change":1024,"volume":1063,"transactions":9,"vwap":946},"2026-04-28",50.080002,49.42,256000,{"date":1065,"open":1066,"high":575,"low":1067,"close":1068,"change":284,"percent_change":918,"volume":1069,"transactions":9,"vwap":1068},"2026-04-27",49.97,49.56,49.62,406600,{"date":1071,"open":1072,"high":1066,"low":1073,"close":1028,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1028},"2026-04-24",48.39,48.19,1.35,2.79,567600,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":919,"percent_change":442,"volume":1083,"transactions":9,"vwap":1082},"2026-04-23",48.76,49.33,47.97,48.37,357700,{"date":1085,"open":1086,"high":139,"low":1087,"close":1088,"change":653,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-22",48.53,48.17,48.77,0.95,392500,{"date":1092,"open":1093,"high":1094,"low":1095,"close":911,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":911},"2026-04-21",48.74,49.13,48.09,-0.6,-1.23,673700,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-20",47.63,49.080002,48.91,1.28,2.69,615800,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1101,"change":807,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1101},"2026-04-17",45.61,47.83,45.35,5.12,797900,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":821,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-04-16",45.13,45.44,45,45.31,0.22,187800,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1019,"transactions":9,"vwap":1127},"2026-04-15",45.049999,45.42,44.96,45.21,-0.03,-0.07,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-14",44.4,45.25,44.275,45.24,0.93,2.1,196800,{"date":1140,"open":1141,"high":1132,"low":1142,"close":1143,"change":940,"percent_change":752,"volume":1144,"transactions":9,"vwap":1143},"2026-04-13",44.18,43.9,44.31,333100,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1141,"change":1038,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1141},"2026-04-10",44.26,44.975,43.932,-0.18,576200,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1147,"change":1157,"percent_change":646,"volume":1158,"transactions":9,"vwap":1147},"2026-04-09",43.92,44.32,43.78,0.15,326500,{"date":1160,"open":1161,"high":1162,"low":1142,"close":1163,"change":607,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-08",44.3,44.51,44.11,0.48,378000,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1142,"change":113,"percent_change":305,"volume":1171,"transactions":9,"vwap":1142},"2026-04-07",43.67,44.02,43.55,260700,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":371,"percent_change":820,"volume":1121,"transactions":9,"vwap":1177},"2026-04-06",44,44.49,43.73,43.91,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-02",42.41,43.93,41.935,43.89,1.49,3.51,249400,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1191,"change":673,"percent_change":1006,"volume":1192,"transactions":9,"vwap":1191},"2026-04-01",42.82,42.86,42.4,187000,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":874,"volume":1200,"transactions":9,"vwap":1198},"2026-03-31",42.17,42.995,41.85,42.7,0.69,614900,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1164,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-03-30",41.92,42.48,41.505,42.0099983,1.16,336400,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-27",41.97,42.055,41.29,41.53,-0.63,-1.49,264900,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":350,"percent_change":1013,"volume":1224,"transactions":9,"vwap":1223},"2026-03-26",42.23,42.77,41.75,42.16,288200,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-25",42.47,42.795,42.099998,42.54,0.19,0.45,178300,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":148,"percent_change":654,"volume":1240,"transactions":9,"vwap":1239},"2026-03-24",41.94,42.44,41.5,42.35,282300,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1211,"change":54,"percent_change":262,"volume":1246,"transactions":9,"vwap":1211},"2026-03-23",42.080002,42.57,41.716,257700,{"date":1248,"open":1227,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-20",42.51,41.26,41.48,-0.98,-2.31,390300,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":932,"percent_change":484,"volume":1261,"transactions":9,"vwap":1260},"2026-03-19",42.76,42.98,42.00099945,42.46,341300,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":423,"volume":1269,"transactions":9,"vwap":1267},"2026-03-18",43.46,44.12,42.74,42.91,-0.84,300300,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":616,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-17",43.44,43.81,43.17,43.75,0.71,354700,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1272,"change":153,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1272},"2026-03-16",43.36,43.96,43.16,0.81,213900,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":540,"percent_change":231,"volume":1291,"transactions":9,"vwap":1290},"2026-03-13",43.18,43.71,42.95,43.09,324300,{"date":1293,"open":1198,"high":1275,"low":1294,"close":1295,"change":1128,"percent_change":1129,"volume":1296,"transactions":9,"vwap":1295},"2026-03-12",42.68,42.93,341600,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":919,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-11",43.27,43.52,42.875,42.96,-0.92,273700,{"date":1306,"open":1288,"high":1307,"low":1308,"close":1280,"change":1215,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1280},"2026-03-10",44.24,43.29,-1.43,311200,{"date":1312,"open":1313,"high":1174,"low":1314,"close":1315,"change":123,"percent_change":474,"volume":1158,"transactions":9,"vwap":1315},"2026-03-09",43.49,43.15,43.99,{"date":1317,"open":1318,"high":1281,"low":1319,"close":1320,"change":1321,"percent_change":433,"volume":1322,"transactions":9,"vwap":1320},"2026-03-06",43.7,43.265,43.74,-0.24,272800,{"date":1324,"open":1318,"high":1162,"low":1325,"close":1326,"change":821,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-05",43.69,43.98,0.23,459300,{"date":1330,"open":1288,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-04",44.2,43.165,43.88,0.27,0.62,311900,{"date":1338,"open":1339,"high":1315,"low":1340,"close":1341,"change":682,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-03",43.4,42.75,43.61,-0.32,421900,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1275,"change":372,"percent_change":1023,"volume":1349,"transactions":9,"vwap":1275},"2026-03-02",43.28,44.09,42.5,381500,{"date":1351,"open":1174,"high":1143,"low":1352,"close":1288,"change":971,"percent_change":707,"volume":1353,"transactions":9,"vwap":1288},"2026-02-27",42.965,482700,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1326,"change":1157,"percent_change":646,"volume":1359,"transactions":9,"vwap":1326},"2026-02-26",43.83,44.505,43.31,846500,{"date":1361,"open":1362,"high":1363,"low":1348,"close":1356,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1356},"2026-02-25",43.13,44.15,0.7,1.62,498800,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1362,"change":886,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1362},"2026-02-24",42.83,43.19,42.549,0.84,328500,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1221,"change":1378,"percent_change":699,"volume":1379,"transactions":9,"vwap":1221},"2026-02-23",43.07,42.415,-0.36,251400,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1362,"change":1385,"percent_change":662,"volume":1386,"transactions":9,"vwap":1362},"2026-02-20",42.79,43.24,42.14,0.24,221300,{"date":1388,"open":1389,"high":1356,"low":1180,"close":1390,"change":433,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-02-19",43.35,42.89,-1.27,370400,{"date":1394,"open":1358,"high":1395,"low":1396,"close":1272,"change":1397,"percent_change":143,"volume":1398,"transactions":9,"vwap":1272},"2026-02-18",44.062,43.11,0.14,266500,{"date":1400,"open":1370,"high":1156,"low":1396,"close":1401,"change":1402,"percent_change":661,"volume":1403,"transactions":9,"vwap":1401},"2026-02-17",43.3,0.12,266900,{"date":1405,"open":1406,"high":1401,"low":1407,"close":1287,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1287},"2026-02-13",41.51,41.2,1.72,4.15,497800,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-12",41.31,41.79,40.96,41.46,0.33,0.8,314600,{"date":1421,"open":1422,"high":1413,"low":1423,"close":1424,"change":305,"percent_change":283,"volume":1425,"transactions":9,"vwap":1424},"2026-02-11",41.23,40.9,41.13,197200,{"date":1427,"open":1428,"high":1413,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-10",39.7,41.15,1.45,3.65,301200,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1428,"change":474,"percent_change":1438,"volume":1269,"transactions":9,"vwap":1428},"2026-02-09",39.21,39.87,38.84,1.46,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":349,"percent_change":728,"volume":1445,"transactions":9,"vwap":1444},"2026-02-06",39.42,39.585,38.79,39.13,349300,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":848,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-02-05",39.6,40.099998,39.080002,39.32,-1.11,386400,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1456,"change":645,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1456},"2026-02-04",39.76,40.109,39.36,0.43,374200,{"date":1462,"open":1463,"high":1449,"low":1464,"close":1465,"change":960,"percent_change":1391,"volume":1466,"transactions":9,"vwap":1465},"2026-02-03",39.9,38.87,39.59,403300,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1449,"change":645,"percent_change":1459,"volume":1472,"transactions":9,"vwap":1449},"2026-02-02",39.93,40.275,39.54,403000,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1469,"change":284,"percent_change":790,"volume":1478,"transactions":9,"vwap":1469},"2026-01-30",39.98,40.025002,39.62,304000,{"date":1480,"open":1477,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":240,"volume":1485,"transactions":9,"vwap":1483},"2026-01-29",40.049999,39.41,40.029999,0.55,264500,{"date":1487,"open":1448,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":698,"volume":1492,"transactions":9,"vwap":1490},"2026-01-28",39.86,39.4,39.48,-0.17,214100,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":752,"percent_change":160,"volume":1499,"transactions":9,"vwap":1498},"2026-01-27",39.22,39.71,39.049999,39.65,338800,{"date":1501,"open":1502,"high":1436,"low":1503,"close":1458,"change":1504,"percent_change":495,"volume":1505,"transactions":9,"vwap":1458},"2026-01-26",39.51,39.0099983,-0.23,318900,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1465,"change":1511,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1465},"2026-01-23",39.45,39.95,39.29,0,271400,{"date":1514,"open":1515,"high":1496,"low":1515,"close":1465,"change":1459,"percent_change":475,"volume":1516,"transactions":9,"vwap":1465},"2026-01-22",39.11,236100,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1504,"percent_change":495,"volume":1523,"transactions":9,"vwap":1522},"2026-01-21",39.75,39.855,38.124,39.16,932500,{"date":1525,"open":149,"high":1449,"low":1526,"close":1527,"change":1528,"percent_change":814,"volume":1529,"transactions":9,"vwap":1527},"2026-01-20",39.28,39.39,-0.68,303600,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":294,"percent_change":672,"volume":1536,"transactions":9,"vwap":1535},"2026-01-16",40.12,40.5,39.81,40.07,866200,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":919,"volume":1544,"transactions":9,"vwap":1542},"2026-01-15",40.31,40.62,39.89,40.13,-0.16,491400,{"date":1546,"open":1481,"high":1547,"low":1509,"close":1548,"change":645,"percent_change":532,"volume":1549,"transactions":9,"vwap":1548},"2026-01-14",40.47,40.29,229500,{"date":1551,"open":1535,"high":1552,"low":1496,"close":1532,"change":1128,"percent_change":1129,"volume":1553,"transactions":9,"vwap":1532},"2026-01-13",40.4,169500,{"date":1555,"open":1556,"high":1533,"low":1557,"close":1558,"change":108,"percent_change":1157,"volume":1559,"transactions":9,"vwap":1558},"2026-01-12",39.97,39.865,40.15,484200,{"date":1561,"open":1562,"high":1547,"low":1563,"close":1564,"change":1150,"percent_change":932,"volume":1565,"transactions":9,"vwap":1564},"2026-01-09",40.23,39.795,40.09,251300,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":767,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-01-08",39.18,40.28,39.12,40.27,2.21,309000,{"date":1575,"open":1482,"high":1448,"low":1576,"close":1489,"change":1128,"percent_change":1038,"volume":1577,"transactions":9,"vwap":1489},"2026-01-07",39.138,270600,{"date":1579,"open":1495,"high":1580,"low":1581,"close":1582,"change":371,"percent_change":820,"volume":1583,"transactions":9,"vwap":1582},"2026-01-06",39.49,38.94,39.43,326200,{"date":1585,"open":1498,"high":1586,"low":1587,"close":1482,"change":932,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1482},"2026-01-05",40.52,39.2,-1.13,483300,{"date":1591,"open":1592,"high":1436,"low":1593,"close":1488,"change":608,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1488},"2026-01-02",39.35,38.909,1.04,541100,{"date":1597,"open":1465,"high":1456,"low":1587,"close":1508,"change":682,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1508},"2025-12-31",-0.35,290200,{"date":1601,"open":1602,"high":1603,"low":1458,"close":1465,"change":1604,"percent_change":230,"volume":1605,"transactions":9,"vwap":1465},"2025-12-30",39.55,39.92,0.08,225700,{"date":1607,"open":1465,"high":1608,"low":1582,"close":1502,"change":306,"percent_change":284,"volume":1609,"transactions":9,"vwap":1502},"2025-12-29",39.74,187600,{"date":1611,"open":1612,"high":1613,"low":1522,"close":1602,"change":540,"percent_change":608,"volume":1614,"transactions":9,"vwap":1602},"2025-12-26",39.26,39.64,162400,{"date":1616,"open":1617,"high":1582,"low":1618,"close":1527,"change":1397,"percent_change":886,"volume":1619,"transactions":9,"vwap":1527},"2025-12-24",39.19,39.040001,107300,{"date":1621,"open":1622,"high":1527,"low":1623,"close":1624,"change":1157,"percent_change":148,"volume":1625,"transactions":9,"vwap":1624},"2025-12-23",38.98,38.899,39.25,307800,{"date":1627,"open":1477,"high":1628,"low":1464,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-12-22",39.727,39.099998,-0.52,-1.31,360000,{"date":1634,"open":1571,"high":1571,"low":1441,"close":1477,"change":932,"percent_change":759,"volume":1635,"transactions":9,"vwap":1477},"2025-12-19",464300,{"date":1637,"open":1548,"high":1638,"low":1602,"close":1535,"change":284,"percent_change":790,"volume":1639,"transactions":9,"vwap":1535},"2025-12-18",40.53,312600,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1644,"change":1334,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-12-17",39.79,40.35,40.17,0.68,322800,{"date":1648,"open":1649,"high":1638,"low":1650,"close":1463,"change":350,"percent_change":587,"volume":1651,"transactions":9,"vwap":1463},"2025-12-16",40.37,39.8,414100,{"date":1653,"open":1481,"high":1654,"low":1655,"close":1569,"change":646,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1569},"2025-12-15",40.43,39.67,0.85,410600,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":821,"percent_change":123,"volume":1664,"transactions":9,"vwap":1663},"2025-12-12",39.99,40.19,39.33,39.94,390500,{"date":1666,"open":1667,"high":1663,"low":1668,"close":1669,"change":767,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-12-11",39.14,39,39.84,2.23,316800,{"date":1673,"open":1674,"high":1624,"low":1675,"close":1676,"change":1511,"percent_change":1511,"volume":1677,"transactions":9,"vwap":1676},"2025-12-10",38.93,38.69,38.97,341900,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1676,"change":143,"percent_change":873,"volume":1683,"transactions":9,"vwap":1676},"2025-12-09",38.74,39.205,38.587,279500,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":220,"volume":1691,"transactions":9,"vwap":1689},"2025-12-08",38.76,38.77,38.28,38.65,0.01,335100,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":820,"percent_change":940,"volume":1698,"transactions":9,"vwap":1697},"2025-12-05",38.53,38.92,38.305,38.64,342500,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":371,"percent_change":820,"volume":1705,"transactions":9,"vwap":1704},"2025-12-04",38.51,38.635,38,38.59,683200,{"date":1707,"open":1708,"high":1587,"low":1709,"close":1710,"change":210,"percent_change":629,"volume":1711,"transactions":9,"vwap":1710},"2025-12-03",38.9,38.52,38.57,332800,{"date":1713,"open":1498,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-12-02",39.695,38.785,38.88,-0.66,-1.67,467700,{"date":1721,"open":1502,"high":1475,"low":1450,"close":1471,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1471},"2025-12-01",-0.26,-0.65,384400,{"date":1726,"open":1510,"high":1436,"low":1727,"close":1650,"change":653,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1650},"2025-11-28",39.207,1.17,136700,{"date":1731,"open":1732,"high":1733,"low":1704,"close":1734,"change":1232,"percent_change":1207,"volume":1735,"transactions":9,"vwap":1734},"2025-11-26",38.68,39.37,39.34,220000,{"date":1737,"open":1703,"high":1738,"low":1703,"close":1739,"change":1372,"percent_change":1572,"volume":1740,"transactions":9,"vwap":1739},"2025-11-25",38.971,38.89,283000,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1745,"change":360,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-11-24",38.8,37.92,38.049999,-2.08,345500,{"date":1749,"open":1750,"high":1450,"low":1751,"close":1752,"change":1459,"percent_change":783,"volume":1753,"transactions":9,"vwap":1752},"2025-11-21",38.36,38.14,38.86,290600,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1334,"percent_change":1276,"volume":1760,"transactions":9,"vwap":1759},"2025-11-20",38.58,38.625,38.18,38.43,240300,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":752,"volume":1768,"transactions":9,"vwap":1766},"2025-11-19",38.099998,38.46,37.88,38.16,0.11,262700,{"date":1770,"open":1771,"high":1772,"low":27,"close":1745,"change":1690,"percent_change":220,"volume":1773,"transactions":9,"vwap":1745},"2025-11-18",38.040001,38.385,296300,{"date":1775,"open":1697,"high":1697,"low":27,"close":1771,"change":1776,"percent_change":744,"volume":1777,"transactions":9,"vwap":1771},"2025-11-17",-0.64,324700,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1732,"change":940,"percent_change":646,"volume":1783,"transactions":9,"vwap":1732},"2025-11-14",38.37,38.765,37.93,321300,{"date":1785,"open":1786,"high":1667,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":753,"transactions":9,"vwap":1788},"2025-11-13",38.75,38.39,38.55,-0.46,-1.18,{"date":1792,"open":1441,"high":1793,"low":1674,"close":1503,"change":1794,"percent_change":1391,"volume":1614,"transactions":9,"vwap":1503},"2025-11-12",39.475,-0.5,{"date":1796,"open":1629,"high":1613,"low":1797,"close":1502,"change":636,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1502},"2025-11-11",38.85,1.52,266300,{"date":1801,"open":1687,"high":1503,"low":1802,"close":1695,"change":607,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1695},"2025-11-10",38.29,0.54,243600,{"date":1806,"open":1464,"high":1734,"low":1807,"close":1808,"change":1543,"percent_change":512,"volume":1809,"transactions":9,"vwap":1808},"2025-11-07",38.49,38.71,335400,{"date":1811,"open":1812,"high":1813,"low":1686,"close":1464,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1464},"2025-11-06",40.16,40.39,-1.28,-3.19,325200,{"date":1818,"open":1819,"high":1820,"low":1534,"close":1558,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1558},"2025-11-05",41.58,41.63,-0.73,-1.79,406100,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":790,"percent_change":707,"volume":1830,"transactions":9,"vwap":1829},"2025-11-04",40.77,41.12,40.505,40.88,442900,{"date":1832,"open":1533,"high":1833,"low":1834,"close":1424,"change":608,"percent_change":103,"volume":1835,"transactions":9,"vwap":1424},"2025-11-03",41.41,40.215,393700,{"date":1837,"open":1556,"high":1838,"low":1602,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-10-31",40.756,40.72,0.75,1.88,418600,{"date":1844,"open":1556,"high":1845,"low":1526,"close":1556,"change":1128,"percent_change":1129,"volume":1846,"transactions":9,"vwap":1556},"2025-10-30",40.42,379300,{"date":1848,"open":1849,"high":1850,"low":1709,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-10-29",38.73,40.205,40,0.97,2.49,518700,{"date":1856,"open":1662,"high":1582,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-10-28",38.455,39.029999,-0.39,-0.99,594200,{"date":1863,"open":1482,"high":1580,"low":1697,"close":1441,"change":1690,"percent_change":220,"volume":1864,"transactions":9,"vwap":1441},"2025-10-27",294200,{"date":1866,"open":1428,"high":1428,"low":1587,"close":1482,"change":1150,"percent_change":932,"volume":1867,"transactions":9,"vwap":1482},"2025-10-24",216200,{"date":1869,"open":1870,"high":1465,"low":1497,"close":1465,"change":1024,"percent_change":653,"volume":1871,"transactions":9,"vwap":1465},"2025-10-23",39.44,244200,{"date":1873,"open":1603,"high":1660,"low":1612,"close":1482,"change":919,"percent_change":1018,"volume":1874,"transactions":9,"vwap":1482},"2025-10-22",276500,{"date":1876,"open":1667,"high":1877,"low":1858,"close":1534,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1534},"2025-10-21",39.935,0.67,1.71,370300,{"date":1882,"open":1883,"high":1883,"low":1695,"close":1667,"change":1128,"percent_change":1038,"volume":1884,"transactions":9,"vwap":1667},"2025-10-20",39.46,223300,{"date":1886,"open":1515,"high":1580,"low":1437,"close":1887,"change":108,"percent_change":1157,"volume":1888,"transactions":9,"vwap":1887},"2025-10-17",39.17,247500,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1515,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1515},"2025-10-16",40.11,40.25,39.02,-0.93,-2.32,234600,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1150,"percent_change":932,"volume":1903,"transactions":9,"vwap":1902},"2025-10-15",40.34,40.69,39.88,40.040001,249200,{"date":1905,"open":1906,"high":1907,"low":1481,"close":1908,"change":283,"percent_change":295,"volume":1909,"transactions":9,"vwap":1908},"2025-10-14",40.060001,40.67,40.22,148200,{"date":1911,"open":1899,"high":1912,"low":1603,"close":1571,"change":1604,"percent_change":230,"volume":1913,"transactions":9,"vwap":1571},"2025-10-13",40.485,189300,{"date":1915,"open":1916,"high":1917,"low":1542,"close":1661,"change":22,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1661},"2025-10-10",40.61,40.785,-1.03,184200,{"date":1921,"open":1586,"high":1907,"low":1922,"close":1916,"change":1923,"percent_change":645,"volume":1924,"transactions":9,"vwap":1916},"2025-10-09",40.14,0.07,214400,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":790,"percent_change":707,"volume":1931,"transactions":9,"vwap":1930},"2025-10-08",40.83,41,40.26,40.54,258000,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-10-07",40.99,41.074001,40.58,40.79,-0.29,-0.71,272200,{"date":1942,"open":1943,"high":1250,"low":1944,"close":1945,"change":220,"percent_change":1923,"volume":1946,"transactions":9,"vwap":1945},"2025-10-06",41.029999,40.575,41.080002,289400,{"date":1948,"open":1934,"high":1949,"low":1950,"close":1951,"change":220,"percent_change":1923,"volume":1565,"transactions":9,"vwap":1951},"2025-10-03",41.32,40.73,41.049999,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":371,"percent_change":820,"volume":1958,"transactions":9,"vwap":1957},"2025-10-02",40.8,41.335,40.405,41.02,327800,{"date":1960,"open":1928,"high":1961,"low":144,"close":1928,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1928},"2025-10-01",41.6,-0.59,-1.42,330600,{"date":1966,"open":1429,"high":1967,"low":1429,"close":1968,"change":607,"percent_change":833,"volume":745,"transactions":9,"vwap":1968},"2025-09-30",41.795,41.59,{"date":1970,"open":1971,"high":1406,"low":1907,"close":1972,"change":231,"percent_change":68,"volume":1973,"transactions":9,"vwap":1972},"2025-09-29",41.0099983,41.38,286100,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1971,"change":283,"percent_change":295,"volume":1979,"transactions":9,"vwap":1971},"2025-09-26",40.93,41.24,40.855,277200,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":294,"percent_change":672,"volume":1986,"transactions":9,"vwap":1985},"2025-09-25",41.07,41.346,40.87,41.060001,261900,{"date":1988,"open":1407,"high":1214,"low":1989,"close":1827,"change":1990,"percent_change":960,"volume":1991,"transactions":9,"vwap":1827},"2025-09-24",41.09,-0.21,185100,{"date":1993,"open":1994,"high":1995,"low":1945,"close":1996,"change":1128,"percent_change":1129,"volume":1997,"transactions":9,"vwap":1996},"2025-09-23",41.3,41.532,41.33,220400,{"date":1999,"open":1957,"high":2000,"low":1984,"close":2001,"change":1397,"percent_change":646,"volume":2002,"transactions":9,"vwap":2001},"2025-09-22",41.52,41.36,253300,{"date":2004,"open":1222,"high":1222,"low":1951,"close":2005,"change":960,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-09-19",41.22,-1.22,929600,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2010,"change":821,"percent_change":1385,"volume":2013,"transactions":9,"vwap":2010},"2025-09-18",41.73,41.9,41.43,178600,{"date":2015,"open":2016,"high":2017,"low":2018,"close":1820,"change":1767,"percent_change":941,"volume":2019,"transactions":9,"vwap":1820},"2025-09-17",41.56,42.084999,41.47,154100,{"date":2021,"open":1819,"high":2022,"low":2023,"close":2000,"change":283,"percent_change":295,"volume":2024,"transactions":9,"vwap":2000},"2025-09-16",41.61,41.251,189700,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":728,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-09-15",42.040001,42.285,41.4,41.57,-1.14,238200,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":1598,"percent_change":699,"volume":2039,"transactions":9,"vwap":2038},"2025-09-12",42.21,42.465,41.88,42.049999,224900,{"date":2041,"open":2042,"high":2043,"low":2044,"close":1191,"change":2045,"percent_change":2046,"volume":1946,"transactions":9,"vwap":1191},"2025-09-11",41.69,42.56,41.64,0.6,1.44,{"date":2048,"open":2049,"high":2050,"low":2030,"close":2051,"change":1990,"percent_change":1794,"volume":2052,"transactions":9,"vwap":2051},"2025-09-10",41.89,42.035,41.8,338400,{"date":2054,"open":2055,"high":2056,"low":2057,"close":1206,"change":1378,"percent_change":849,"volume":2058,"transactions":9,"vwap":1206},"2025-09-09",42.37,42.52,41.84,424400,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2055,"change":1690,"percent_change":371,"volume":2064,"transactions":9,"vwap":2055},"2025-09-08",42.29,42.504,42.13,953800,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":1096,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-09-05",43.0099983,43.2,42.25,42.36,-1.4,373400,{"date":2074,"open":2075,"high":2076,"low":1294,"close":1302,"change":1938,"percent_change":382,"volume":2077,"transactions":9,"vwap":1302},"2025-09-04",43.21,43.32,325300,{"date":2079,"open":1264,"high":2080,"low":2081,"close":2082,"change":512,"percent_change":587,"volume":2083,"transactions":9,"vwap":2082},"2025-09-03",43.66,43.055,43.25,699500,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2080,"change":453,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2080},"2025-09-02",44.66,44.75,43.615,-2.93,247200,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":372,"percent_change":1023,"volume":2097,"transactions":9,"vwap":2096},"2025-08-29",45.15,45.19,44.64,44.98,287400,{"date":2099,"open":2093,"high":2100,"low":2101,"close":2102,"change":1023,"percent_change":230,"volume":1379,"transactions":9,"vwap":2102},"2025-08-28",45.3,44.53,44.94,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":540,"percent_change":886,"volume":2109,"transactions":9,"vwap":2108},"2025-08-27",44.83,45.225,44.52,44.85,206900,{"date":2111,"open":2101,"high":2102,"low":2101,"close":2112,"change":540,"percent_change":886,"volume":2113,"transactions":9,"vwap":2112},"2025-08-26",44.69,177300,{"date":2115,"open":2105,"high":2094,"low":2101,"close":2101,"change":1789,"percent_change":961,"volume":2116,"transactions":9,"vwap":2101},"2025-08-25",153100,{"date":2118,"open":1141,"high":2093,"low":1265,"close":2119,"change":262,"percent_change":1105,"volume":2120,"transactions":9,"vwap":2119},"2025-08-22",44.99,252700,{"date":2122,"open":2123,"high":2124,"low":1314,"close":1273,"change":1164,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1273},"2025-08-21",43.22,43.866,1.11,235100,{"date":2128,"open":1174,"high":2129,"low":1370,"close":2130,"change":433,"percent_change":339,"volume":2131,"transactions":9,"vwap":2130},"2025-08-20",44.27,43.33,143600,{"date":2133,"open":2134,"high":2135,"low":2136,"close":1333,"change":1767,"percent_change":123,"volume":2137,"transactions":9,"vwap":1333},"2025-08-19",43.76,44.344,43.665,154900,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":1543,"percent_change":1378,"volume":2144,"transactions":9,"vwap":2143},"2025-08-18",44.07,44.345,43.585,43.77,220700,{"date":2146,"open":1169,"high":2147,"low":2080,"close":1181,"change":108,"percent_change":1397,"volume":2148,"transactions":9,"vwap":1181},"2025-08-15",44.029999,256600,{"date":2150,"open":1175,"high":2108,"low":1356,"close":2151,"change":1939,"percent_change":443,"volume":2152,"transactions":9,"vwap":2151},"2025-08-14",43.87,311700,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":645,"percent_change":148,"volume":2159,"transactions":9,"vwap":2158},"2025-08-13",44.48,44.86,44.23,44.58,377800,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":1334,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-08-12",44.44,44.54,43.975,44.41,0.61,263400,{"date":2169,"open":1176,"high":2170,"low":1176,"close":2171,"change":148,"percent_change":767,"volume":2172,"transactions":9,"vwap":2171},"2025-08-11",44.67,44.14,218000,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2134,"change":393,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2134},"2025-08-08",44.65,44.71,43.335,-2.15,302800,{"date":2181,"open":2182,"high":2182,"low":1181,"close":2183,"change":1491,"percent_change":350,"volume":2184,"transactions":9,"vwap":2183},"2025-08-07",45.91,44.72,237900,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":892,"percent_change":1321,"volume":2191,"transactions":9,"vwap":2190},"2025-08-06",44.95,45.17,44.495,44.89,297100,{"date":2193,"open":2194,"high":2195,"low":2196,"close":1118,"change":940,"percent_change":752,"volume":2197,"transactions":9,"vwap":1118},"2025-08-05",44.77,45.18,44.42,317900,{"date":2199,"open":2107,"high":2094,"low":2189,"close":2200,"change":1417,"percent_change":160,"volume":2201,"transactions":9,"vwap":2200},"2025-08-04",44.87,245600,{"date":2203,"open":2204,"high":2112,"low":2205,"close":2163,"change":305,"percent_change":306,"volume":2206,"transactions":9,"vwap":2163},"2025-08-01",44.56,43.58,384700,{"date":2208,"open":2158,"high":2209,"low":2210,"close":2204,"change":1938,"percent_change":1723,"volume":2211,"transactions":9,"vwap":2204},"2025-07-31",44.775,44.255,238800,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2108,"change":1990,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2108},"2025-07-30",45.080002,45.62,44.78,-0.47,328400,{"date":2220,"open":2221,"high":2222,"low":2087,"close":2223,"change":1504,"percent_change":960,"volume":2224,"transactions":9,"vwap":2223},"2025-07-29",45.45,45.5,45.060001,194300,{"date":2226,"open":2227,"high":1117,"low":2228,"close":2229,"change":790,"percent_change":433,"volume":1192,"transactions":9,"vwap":2229},"2025-07-28",45.43,44.9,45.29,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":381,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-07-25",46.07,46.205,45.48,45.54,-0.74,198900,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-07-24",46.48,46.83,45.8,45.88,-0.87,-1.86,259300,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":940,"percent_change":661,"volume":2253,"transactions":9,"vwap":2252},"2025-07-23",46.61,46.8,46.049999,46.75,236600,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":941,"percent_change":662,"volume":2260,"transactions":9,"vwap":2259},"2025-07-22",46.34,47.060001,46.32,46.62,242700,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":1321,"percent_change":1630,"volume":2267,"transactions":9,"vwap":2266},"2025-07-21",46.53,46.78,46.25,46.36,208700,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":1023,"percent_change":1231,"volume":2274,"transactions":9,"vwap":2273},"2025-07-18",46.7,46.827,46.27,46.6,277000,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":661,"percent_change":2166,"volume":2281,"transactions":9,"vwap":2280},"2025-07-17",46.24,46.72,46.053001,46.51,275300,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":1232,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-07-16",45.84,46.425,45.715,46.23,0.98,308700,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":961,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-07-15",46.67,46.84,45.76,45.78,-2.18,243800,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2250,"change":230,"percent_change":1459,"volume":2302,"transactions":9,"vwap":2250},"2025-07-14",46.45,47.16,289500,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2273,"change":1327,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2273},"2025-07-11",46.26,47.18,46.235,0.5,335600,{"date":2311,"open":1109,"high":2312,"low":2222,"close":2313,"change":1803,"percent_change":262,"volume":2314,"transactions":9,"vwap":2313},"2025-07-10",46.465,46.37,299400,{"date":2316,"open":2243,"high":2317,"low":2215,"close":2318,"change":220,"percent_change":1923,"volume":2319,"transactions":9,"vwap":2318},"2025-07-09",46.15,45.83,228900,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2242,"change":848,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2242},"2025-07-08",46.21,46.4,45.65,-0.95,257300,{"date":2328,"open":2270,"high":2252,"low":2329,"close":2277,"change":512,"percent_change":813,"volume":2330,"transactions":9,"vwap":2277},"2025-07-07",46.040001,205300,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":661,"percent_change":2045,"volume":2337,"transactions":9,"vwap":2336},"2025-07-03",46.55,46.93,46,46.65,103300,{"date":2339,"open":2258,"high":2340,"low":2341,"close":2313,"change":230,"percent_change":1459,"volume":1940,"transactions":9,"vwap":2313},"2025-07-02",46.42,45.99,{"date":2343,"open":2280,"high":2344,"low":1133,"close":2345,"change":1096,"percent_change":1814,"volume":2346,"transactions":9,"vwap":2345},"2025-07-01",46.801,46.17,324600,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":113,"percent_change":305,"volume":2353,"transactions":9,"vwap":2352},"2025-06-30",46.81,47.029999,46.47,46.77,337300,{"date":2355,"open":2273,"high":2356,"low":2357,"close":2264,"change":1120,"percent_change":464,"volume":2358,"transactions":9,"vwap":2264},"2025-06-27",46.98,46.43,831500,{"date":2360,"open":2361,"high":2259,"low":2362,"close":2363,"change":833,"percent_change":2125,"volume":2364,"transactions":9,"vwap":2363},"2025-06-26",46.19,45.94,46.56,268600,{"date":2366,"open":2367,"high":2367,"low":2295,"close":2251,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2251},"2025-06-25",46.89,-0.75,-1.6,288000,{"date":2372,"open":2373,"high":2349,"low":2374,"close":2250,"change":541,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2250},"2025-06-24",46.58,45.74,0.65,529500,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":833,"percent_change":2125,"volume":2383,"transactions":9,"vwap":2382},"2025-06-23",46.16,46.85,45.58,46.5,611200,{"date":2385,"open":2386,"high":2334,"low":1181,"close":2341,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2341},"2025-06-20",43.95,2.31,5.29,1284600,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":1372,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-06-18",42.85,44.105,42.825,43.68,1.96,403200,{"date":2399,"open":1266,"high":2400,"low":2401,"close":2402,"change":672,"percent_change":1598,"volume":2403,"transactions":9,"vwap":2402},"2025-06-17",43.040001,42.6,42.84,257600,{"date":2405,"open":2406,"high":2407,"low":2401,"close":2408,"change":1164,"percent_change":118,"volume":2409,"transactions":9,"vwap":2408},"2025-06-16",42.71,43.060001,42.99,237400,{"date":2411,"open":1221,"high":2412,"low":2413,"close":1249,"change":1723,"percent_change":866,"volume":2414,"transactions":9,"vwap":1249},"2025-06-13",42.94,42.395,244600,{"date":2416,"open":2417,"high":2418,"low":2419,"close":1282,"change":2420,"percent_change":1042,"volume":2421,"transactions":9,"vwap":1282},"2025-06-12",43.47,43.63,43.099998,-0.54,237100,{"date":2423,"open":2412,"high":2424,"low":2425,"close":1318,"change":654,"percent_change":2426,"volume":2427,"transactions":9,"vwap":1318},"2025-06-11",43.72,42.61,2.13,481500,{"date":2429,"open":1238,"high":2430,"low":2431,"close":1382,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":1382},"2025-06-10",42.81,41.49,1.4,3.38,651100,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":796,"percent_change":412,"volume":2409,"transactions":9,"vwap":2440},"2025-06-09",40.84,41.42,40.64,41.39,{"date":2442,"open":1813,"high":1829,"low":1813,"close":1984,"change":2166,"percent_change":1798,"volume":2443,"transactions":9,"vwap":1984},"2025-06-06",144400,{"date":2445,"open":2446,"high":2447,"low":2448,"close":1929,"change":295,"percent_change":673,"volume":2449,"transactions":9,"vwap":1929},"2025-06-05",40.33,40.55,40.035,194100,{"date":2451,"open":1547,"high":1916,"low":1539,"close":2452,"change":113,"percent_change":305,"volume":2453,"transactions":9,"vwap":2452},"2025-06-04",40.38,155000,{"date":2455,"open":2456,"high":2457,"low":1548,"close":1813,"change":2217,"percent_change":2458,"volume":2459,"transactions":9,"vwap":1813},"2025-06-03",40.75,40.845,-1.15,243100,{"date":2461,"open":2462,"high":1829,"low":1922,"close":2463,"change":123,"percent_change":1335,"volume":2464,"transactions":9,"vwap":2463},"2025-06-02",40.49,40.86,218300,{"date":2466,"open":2462,"high":1937,"low":1539,"close":1916,"change":371,"percent_change":820,"volume":2467,"transactions":9,"vwap":1916},"2025-05-30",188800,{"date":2469,"open":2470,"high":1900,"low":2452,"close":2471,"change":1023,"percent_change":1120,"volume":2472,"transactions":9,"vwap":2471},"2025-05-29",40.56,40.59,197700,{"date":2474,"open":1954,"high":2475,"low":1899,"close":1533,"change":1938,"percent_change":1939,"volume":2476,"transactions":9,"vwap":1533},"2025-05-28",40.835,196600,{"date":2478,"open":2456,"high":1423,"low":1845,"close":1937,"change":608,"percent_change":90,"volume":2479,"transactions":9,"vwap":1937},"2025-05-27",204100,{"date":2481,"open":1552,"high":1900,"low":2446,"close":2452,"change":919,"percent_change":1252,"volume":2482,"transactions":9,"vwap":2452},"2025-05-23",186400,{"date":2484,"open":1907,"high":2485,"low":2439,"close":2486,"change":371,"percent_change":820,"volume":2487,"transactions":9,"vwap":2486},"2025-05-22",40.955,40.78,321400,{"date":2489,"open":1957,"high":1413,"low":1900,"close":2490,"change":433,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-05-21",40.76,-1.33,209400,{"date":2494,"open":2495,"high":2438,"low":1943,"close":1413,"change":108,"percent_change":1157,"volume":2496,"transactions":9,"vwap":1413},"2025-05-20",41.14,256700,{"date":2498,"open":1943,"high":2438,"low":2499,"close":2500,"change":1129,"percent_change":1491,"volume":2501,"transactions":9,"vwap":2500},"2025-05-19",40.92,41.25,185400,{"date":2503,"open":1994,"high":2504,"low":144,"close":1949,"change":892,"percent_change":971,"volume":2505,"transactions":9,"vwap":1949},"2025-05-16",41.68,248500,{"date":2507,"open":1422,"high":2431,"low":2508,"close":2012,"change":153,"percent_change":1656,"volume":2509,"transactions":9,"vwap":2012},"2025-05-15",40.714,273200,{"date":2511,"open":2005,"high":2512,"low":1985,"close":1945,"change":673,"percent_change":840,"volume":2513,"transactions":9,"vwap":1945},"2025-05-14",41.528,276000,{"date":2515,"open":1949,"high":2016,"low":2516,"close":1972,"change":532,"percent_change":2517,"volume":2518,"transactions":9,"vwap":1972},"2025-05-13",40.97,1.03,299700,{"date":2520,"open":2500,"high":2521,"low":2522,"close":1415,"change":653,"percent_change":2523,"volume":2524,"transactions":9,"vwap":1415},"2025-05-12",41.625,40.21,1.14,442700,{"date":2526,"open":1892,"high":1937,"low":2527,"close":1533,"change":113,"percent_change":305,"volume":2528,"transactions":9,"vwap":1533},"2025-05-09",40.080002,301400,{"date":2530,"open":1654,"high":1950,"low":1851,"close":2531,"change":940,"percent_change":143,"volume":2532,"transactions":9,"vwap":2531},"2025-05-08",40.51,208100,{"date":2534,"open":1558,"high":1950,"low":1510,"close":2452,"change":231,"percent_change":251,"volume":2535,"transactions":9,"vwap":2452},"2025-05-07",323300,{"date":2537,"open":1655,"high":2538,"low":1793,"close":2539,"change":1923,"percent_change":1024,"volume":2540,"transactions":9,"vwap":2539},"2025-05-06",40.18,40.0099983,267300,{"date":2542,"open":2543,"high":2544,"low":1714,"close":1663,"change":381,"percent_change":1268,"volume":2545,"transactions":9,"vwap":1663},"2025-05-05",39.96,40.2,228800,{"date":2547,"open":1669,"high":2548,"low":1519,"close":1569,"change":464,"percent_change":262,"volume":2549,"transactions":9,"vwap":1569},"2025-05-02",40.45,319500,{"date":2551,"open":2552,"high":1644,"low":1441,"close":1534,"change":283,"percent_change":2553,"volume":2554,"transactions":9,"vwap":1534},"2025-05-01",39.91,-0.13,235800,{"date":2556,"open":1650,"high":1851,"low":1587,"close":1488,"change":284,"percent_change":790,"volume":2557,"transactions":9,"vwap":1488},"2025-04-30",243200,{"date":2559,"open":1489,"high":1449,"low":1489,"close":2543,"change":1459,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2543},"2025-04-29",1.09,320900,{"date":2563,"open":1858,"high":2564,"low":1858,"close":2565,"change":661,"percent_change":1276,"volume":2566,"transactions":9,"vwap":2565},"2025-04-28",39.668,39.53,248000,{"date":2568,"open":1858,"high":1733,"low":1689,"close":1624,"change":283,"percent_change":2553,"volume":2569,"transactions":9,"vwap":1624},"2025-04-25",149400,{"date":2571,"open":1858,"high":1496,"low":2572,"close":2573,"change":2574,"percent_change":47,"volume":2575,"transactions":9,"vwap":2573},"2025-04-24",38.7,39.3,0.39,225200,{"date":2577,"open":1435,"high":2578,"low":1675,"close":2579,"change":1120,"percent_change":474,"volume":2580,"transactions":9,"vwap":2579},"2025-04-23",39.478,38.91,236400,{"date":180,"open":1849,"high":1893,"low":2582,"close":1675,"change":306,"percent_change":284,"volume":2583,"transactions":9,"vwap":1675},38.26,239000]