[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DBD":3,"homepage-market-summary":31,"stock-historical-DBD":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DBD","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},"Diebold Nixdorf, Incorporated","NYSE",null,"CALCULATING & ACCOUNTING MACHINES (NO ELECTRONIC COMPUTERS)","Diebold Nixdorf Inc is engaged in providing software and hardware services for financial and retail industries. The customer segments of the company are Banking, which offers integrated solutions for financial institutions, and Retail, which offers solutions, software, and services that improve the checkout process for retailers. A majority of its revenue is generated from the Banking segment.","20,000","North Canton, OH",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},63.77,64.59,65.52,63.06,63.18,0.59,0.93,270750.974469,7253,64.0084,92.085,54.48,300939.030351648,24.7,11028,{"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":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},41.049999,269534,98379757.587912,52.6,"2025-04-22",[183,184,194,205,216,227,236,247,258,267,278,289,299,310,321,331,341,351,361,372,383,394,404,414,423,434,444,453,463,472,483,494,505,515,525,534,545,555,565,576,586,596,607,617,628,638,649,659,669,679,690,699,709,718,728,736,745,753,761,770,777,785,793,801,808,817,826,834,843,851,859,867,876,883,891,900,908,917,925,934,943,951,960,967,974,981,988,995,1003,1012,1021,1030,1038,1046,1054,1062,1070,1078,1087,1096,1105,1113,1120,1127,1135,1143,1151,1159,1168,1174,1182,1190,1197,1204,1212,1221,1229,1237,1243,1249,1256,1262,1269,1275,1284,1290,1298,1304,1313,1322,1330,1338,1346,1353,1359,1367,1376,1385,1392,1399,1408,1416,1425,1432,1439,1447,1455,1463,1471,1479,1486,1494,1500,1509,1516,1525,1531,1538,1547,1554,1563,1571,1577,1586,1594,1601,1605,1614,1620,1628,1634,1640,1647,1654,1661,1667,1674,1681,1687,1695,1701,1707,1713,1721,1726,1733,1740,1746,1752,1760,1767,1773,1778,1783,1787,1792,1801,1809,1814,1822,1831,1836,1841,1847,1853,1859,1867,1874,1882,1888,1893,1901,1908,1915,1922,1930,1938,1946,1953,1960,1968,1975,1982,1989,1995,2000,2006,2014,2022,2030,2038,2046,2052,2059,2066,2073,2079,2087,2094,2101,2109,2116,2125,2132,2138,2146,2155,2162,2168,2174,2181,2187,2192,2198,2205,2213,2221,2227,2234,2240,2245,2253,2258,2264,2271,2278,2287,2294,2302,2308,2313,2319,2326,2334,2342,2348,2354,2361,2367,2374,2377,2383,2388,2394,2399,2406,2412,2418,2426,2432,2438,2444,2453,2461,2468,2476,2483,2489,2497,2504,2508,2515,2520,2525,2531,2537,2543,2551,2558,2563,2568,2574,2580,2586,2592,2597,2605,2612,2619,2626,2632,2639,2647,2654,2661,2668,2674,2680,2687,2693,2700,2707,2715,2721,2728,2735,2742,2748,2755,2762,2769,2776,2782,2790,2799,2806,2814,2821,2829,2836,2843,2851,2859,2867,2875,2882,2890,2897,2904,2911,2917,2923,2930,2938,2947],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",61.53,63.51,61.01,1.96,3.2,332485.571902,8486,62.8639,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",60.37,61.35,59.28,61.22,0.97,1.61,337445.643177,7557,60.7231,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",61.11,61.85,59.88,60.25,-0.64,-1.05,238092.2366,6833,60.6929,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",61.91,62.73,60.87,60.89,-1.83,-2.92,261180.443188,6070,61.5574,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":123,"percent_change":128,"volume":233,"transactions":234,"vwap":235},"2026-09-25",63.01,63.325,62.3101,62.72,122398.570973,5418,62.9286,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",62.85,63.42,62.34,62.47,-0.57,-0.9,173577.677197,5934,62.7622,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",64,64.465,63.02,63.04,-1.35,-2.1,176529.356467,5149,63.4943,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":90,"percent_change":201,"volume":264,"transactions":265,"vwap":266},"2026-09-22",64.32,64.975,63.98,64.39,226393.028513,7400,64.4694,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",64.15,65,62.385,63.37,0.17,0.27,224269.59863,7267,63.1966,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",63.5,64.895,62.14,63.2,-0.29,-0.46,602356.807671,6813,63.0842,{"date":290,"open":291,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",66.15,66.17,63.49,-1.42,-2.19,203548.469012,6375,64.3427,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",64.69,65.31,64.06,64.91,0.69,1.07,189499.058992,6863,64.8467,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",64.93,65.535,63.925,64.22,-0.78,-1.2,186843.203708,8003,64.411,{"date":322,"open":323,"high":324,"low":325,"close":270,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",64.78,66.02,64.68,-0.62,-0.94,223049.038983,7540,65.2049,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":153,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",65.94,66.76,65.04,65.62,0.54,180989.175597,6631,65.7215,{"date":342,"open":343,"high":344,"low":270,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",65.98,66.81,65.27,-1.21,-1.82,171990.238008,7328,65.6568,{"date":352,"open":353,"high":354,"low":333,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",67.11,68.5,66.48,-0.6,-0.89,248127.513013,8361,66.4918,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",68.69,68.89,66.64,67.08,-1.59,-2.32,183005.977382,7349,67.1913,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",67.86,68.71,67.4,68.67,0.48,0.7,240310.19542,6955,68.3294,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",67.85,69.49,66.73,68.19,0.56,0.83,214696.413812,6197,67.76,{"date":395,"open":353,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",68.369,66.3,67.63,0.98,1.47,230181.238928,6478,67.7294,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",67.59,66.35,66.65,-1.19,-1.75,194452.935311,7156,66.7022,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":54,"percent_change":39,"volume":420,"transactions":421,"vwap":422},"2026-08-31",67.36,69.27,65.74,67.84,421223.642034,7738,67.5545,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",68.25,68.345,66.9415,67.35,-0.33,-0.49,211259.871624,7144,67.489,{"date":435,"open":436,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",68.44,67.0201,67.68,-0.1,-0.15,217326.357919,6611,67.6169,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":113,"percent_change":113,"volume":450,"transactions":451,"vwap":452},"2026-08-26",68.34,68.66,67.335,67.78,196983.806087,7688,67.8812,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",69.82,66.37,67.79,-1.01,-1.47,206400.255713,8510,67.6114,{"date":464,"open":465,"high":465,"low":447,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",70.1,68.8,-1.14,-1.63,320334.509422,9507,69.1053,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",68.2,70.1775,67.515,69.94,2.13,3.14,221119.231386,6829,69.5067,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",67.39,68.21,66.45,67.81,0.39,0.58,239721.013932,6878,67.6577,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",68.75,69.19,67.185,67.42,-1.17,-1.71,285064.779056,8127,67.779,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":367,"volume":512,"transactions":513,"vwap":514},"2026-08-18",69,70.43,68.26,68.59,-1.11,372562.628369,10367,68.9134,{"date":516,"open":517,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",73.06,69.69,69.7,-3.36,-4.6,203595.672778,8407,70.5377,{"date":526,"open":527,"high":528,"low":527,"close":517,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-14",72.19,73.83,0.82,1.14,183079.499703,7672,72.9472,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",72.56,73.9498,71.62,72.24,0.46,0.64,227485.595445,6738,72.4496,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":200,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",71.55,72.27,70.4101,71.78,1.37,294248.383799,6736,71.551,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":409,"volume":562,"transactions":563,"vwap":564},"2026-08-11",72.1,73.72,70.76,70.81,-0.85,281512.656731,7726,71.8384,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",75.12,75.73,71.64,71.66,-3.72,-4.93,251155.681306,8057,73.0698,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":529,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",75.04,75.92,74.25,75.38,1.1,231356.385179,7614,75.119,{"date":587,"open":588,"high":589,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",77.23,78.41,74.56,-3.56,-4.56,253998.364417,8607,75.4413,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",77.19,78.975,76.56,78.12,1.28,1.67,291226.018384,8644,78.0548,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":211,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",78.71,79.26,76.5,76.84,-0.83,352463.282625,9594,77.3006,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",75.25,77.83,75,77.48,3.89,5.29,398134.233791,9695,76.8938,{"date":629,"open":630,"high":631,"low":630,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-31",70.47,75.03,73.59,2.33,3.27,485764.360287,12199,73.7781,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",75.18,76.74,71.25,71.26,-3.91,-5.2,428801.688546,11962,73.1115,{"date":650,"open":651,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-29",88.32,73.5,75.17,-15.58,-17.17,649788.199863,15523,77.7615,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-28",90.43,91.195,89.2,90.75,0.01,373383.23311,9762,90.3827,{"date":670,"open":671,"high":26,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-27",90.67,88.83,90.74,1.41,1.58,355831.977858,9264,90.9174,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-24",87.67,89.99,86.83,89.33,2.35,2.7,269690.257713,8628,88.7932,{"date":691,"open":692,"high":693,"low":692,"close":694,"change":695,"percent_change":440,"volume":696,"transactions":697,"vwap":698},"2026-07-23",86.14,87.98,86.98,-0.13,245364.083026,7161,87.0878,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":346,"volume":706,"transactions":707,"vwap":708},"2026-07-22",88.44,88.9,85.74,87.11,-1.07,232246.29388,6788,86.8137,{"date":710,"open":711,"high":651,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-21",85.58,88.18,2.84,3.33,302535.346089,8765,87.4207,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":429,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-20",85.92,87,83.58,85.34,-0.39,181326.910887,7197,85.0234,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":21,"volume":735,"transactions":9,"vwap":733},"2026-07-17",83.34,86.58,83.11,85.67,0.5,310200,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-16",84.22,85.83,83.77,85.17,0.81,0.96,197000,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":346,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-07-15",85.62,86.6,83.79,84.36,-1.41,174300,{"date":754,"open":755,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-14",86.72,84.07,85.57,-0.06,-0.07,153700,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-13",84.32,85.93,84.31,85.63,0.37,0.43,160600,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":274,"percent_change":143,"volume":776,"transactions":9,"vwap":775},"2026-07-10",84.53,86.929,83.81,85.26,259700,{"date":778,"open":779,"high":747,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-09",83.4,83.375,84.99,1.5,1.8,249000,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":759,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-07-08",83.15,84.38,81.76,83.49,-0.08,292100,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":356,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-07",83.42,83.94,81.25,83.56,-0.71,183000,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":47,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-07-06",83.050003,85.72,84.16,1.2,276500,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-02",83.19,84.215,81.355,83.16,-0.17,-0.2,297000,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-01",84.57,87.36,83.32,83.33,-1.69,-1.99,384300,{"date":827,"open":828,"high":775,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-30",82.83,81.010002,85.019997,1.57,1.88,417300,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-29",84.58,85.4,82.54,83.45,-1.53,-1.8,389700,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":734,"volume":850,"transactions":9,"vwap":848},"2026-06-26",83.8,85.238,82.91,84.98,0.42,620500,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":806,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-25",84.040001,85.98,82.9,84.56,1.44,219900,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":742,"volume":866,"transactions":9,"vwap":864},"2026-06-24",82.13,84.44,81.83,83.36,0.67,741500,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-23",81.44,83.47,81.050003,82.69,-0.19,-0.23,218500,{"date":877,"open":878,"high":879,"low":838,"close":880,"change":881,"percent_change":511,"volume":882,"transactions":9,"vwap":880},"2026-06-22",83.69,84.45,82.88,-0.93,379100,{"date":884,"open":885,"high":886,"low":887,"close":774,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":774},"2026-06-18",81.85,83.88,81.6,2.92,3.61,551800,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-17",81.59,82.96,80.36,80.89,-1.27,-1.55,209200,{"date":901,"open":810,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-16",84.79,81.72,82.16,-0.55,-0.66,159800,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-15",83,84.48,82.18,82.71,0.99,1.21,261400,{"date":918,"open":919,"high":920,"low":921,"close":903,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":903},"2026-06-12",82.55,83.040001,81.53,0.09,0.11,443000,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-11",80.94,82.4,79.83,81.63,0.84,1.04,235600,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-10",81.47,83.322,80.585,80.79,-0.81,-0.99,251700,{"date":944,"open":945,"high":946,"low":947,"close":887,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":887},"2026-06-09",81.9,83.165,77.41,0.33,0.41,215700,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-08",81.89,83.83,81.125,81.27,0.13,0.16,352700,{"date":961,"open":921,"high":962,"low":963,"close":964,"change":467,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-06-05",83.014999,80.81,81.14,-1.39,341300,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":22,"percent_change":530,"volume":973,"transactions":9,"vwap":972},"2026-06-04",81.64,82.97,81,82.28,248900,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":357,"percent_change":74,"volume":980,"transactions":9,"vwap":979},"2026-06-03",81.58,82.295,80.56,81.35,285700,{"date":982,"open":821,"high":983,"low":984,"close":985,"change":211,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-06-02",84.81,82.19,82.24,-0.77,273900,{"date":989,"open":990,"high":910,"low":991,"close":880,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":880},"2026-06-01",80.86,80.5,1.74,2.14,278300,{"date":996,"open":997,"high":998,"low":999,"close":964,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":964},"2026-05-29",81.18,81.87,80.225,0.1,0.12,285100,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-28",79.61,81.51,78.099998,81.040001,3.01,3.86,257500,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-27",78.42,80.38,77.81,78.029999,-1.4,-1.76,271700,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-26",76.54,79.68,76,79.43,5.13,6.9,279400,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-22",72.75,74.84,74.3,1.9,2.62,195800,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":914,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-21",70.46,72.47,68.79,72.4,1.39,309200,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-20",69.16,72.26,71.41,2.64,3.84,334300,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":430,"volume":1061,"transactions":9,"vwap":1059},"2026-05-19",68.11,69.125,67.71,68.77,-0.34,314600,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":561,"volume":1069,"transactions":9,"vwap":1067},"2026-05-18",69.35,70.85,69.059998,69.11,-0.59,255400,{"date":1071,"open":1072,"high":1073,"low":1074,"close":519,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":519},"2026-05-15",70.53,71.42,69.62,-2.11,-2.94,267600,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-14",72.64,73.65,71.57,71.81,-0.22,-0.31,267300,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-13",75.47,75.82,71.8,72.029999,-3.33,-4.42,328600,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-12",76.63,77.38,75.32,75.36,-2.12,-2.74,294700,{"date":1106,"open":1107,"high":1108,"low":1109,"close":622,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":622},"2026-05-11",78.29,79.52,77.34,-0.53,-0.68,275700,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":243,"percent_change":467,"volume":1119,"transactions":9,"vwap":1118},"2026-05-08",79.44,79.93,77.92,78.010002,204400,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":326,"percent_change":316,"volume":1126,"transactions":9,"vwap":1125},"2026-05-07",79.78,80.78,78.86,78.91,264300,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-06",78.57,81.28,79.53,2,2.58,323300,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":61,"volume":1142,"transactions":9,"vwap":1140},"2026-05-05",77.45,78.99,77.31,77.53,0.91,380100,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":367,"volume":1150,"transactions":9,"vwap":1148},"2026-05-04",77.24,78.245,75.93,76.62,-1.24,418600,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":551,"volume":1158,"transactions":9,"vwap":1156},"2026-05-01",77.21,79.75,75.46,77.86,1.05,460200,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-30",85.14,86.07,73.64,76.81,-6.15,-7.41,812800,{"date":1169,"open":1170,"high":1171,"low":1170,"close":894,"change":138,"percent_change":1172,"volume":1173,"transactions":9,"vwap":894},"2026-04-29",82.089996,84.5,0.8,404900,{"date":1175,"open":1176,"high":828,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-28",82.21,81.67,82.3,-0.03,-0.04,245800,{"date":1183,"open":1184,"high":748,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-27",85.69,81.855,82.33,-3.31,-3.87,339800,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1194,"change":530,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-24",84.55,86.335,85.64,1.35,308900,{"date":1198,"open":1199,"high":1200,"low":886,"close":1171,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1171},"2026-04-23",84.83,89.050003,0.3,0.36,200000,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1085,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-22",85.22,85.925,83.7,84.2,-0.37,264500,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-21",87.44,88.58,84.18,84.51,-3.03,-3.46,486400,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":965,"volume":1228,"transactions":9,"vwap":1226},"2026-04-20",88,88.92,87.42,87.54,-1.23,339000,{"date":1230,"open":1231,"high":1232,"low":721,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-17",87.55,88.91,88.77,2.47,2.86,313600,{"date":1238,"open":862,"high":1239,"low":774,"close":1240,"change":1241,"percent_change":992,"volume":1242,"transactions":9,"vwap":1240},"2026-04-16",86.57,86.3,1.48,357600,{"date":1244,"open":1245,"high":854,"low":819,"close":1246,"change":1247,"percent_change":316,"volume":1248,"transactions":9,"vwap":1246},"2026-04-15",85.12,84.82,-0.67,537900,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":922,"percent_change":923,"volume":1255,"transactions":9,"vwap":1254},"2026-04-14",85.48,85.9,84.305,85.49,457300,{"date":1257,"open":1258,"high":837,"low":1259,"close":837,"change":1260,"percent_change":39,"volume":1261,"transactions":9,"vwap":837},"2026-04-13",84.21,83.019997,0.62,580600,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":274,"percent_change":143,"volume":1268,"transactions":9,"vwap":1267},"2026-04-10",84.76,85.45,83.24,84.78,675700,{"date":1270,"open":1108,"high":1271,"low":1108,"close":1217,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1217},"2026-04-09",84.75,4.7,5.89,6485200,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-08",84,85.99,79.23,79.81,1.56,1.99,1854900,{"date":1285,"open":1140,"high":1286,"low":1287,"close":1288,"change":274,"percent_change":153,"volume":1289,"transactions":9,"vwap":1288},"2026-04-07",78.625,76.945,78.25,231200,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":138,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-04-06",77.32,78.24,76.28,77.98,0.85,114800,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1292,"change":1060,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1292},"2026-04-02",75.71,78.228,-0.44,129000,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-01",76.57,78.64,76.365,77.66,2.22,2.94,223700,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-31",74.53,75.94,73.35,75.44,1.84,2.5,215800,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":751,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-30",75.9,76.080002,73.53,73.6,-1.88,269300,{"date":1331,"open":1332,"high":1148,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-27",75.57,74.92,75.010002,-1,-1.32,169100,{"date":1339,"open":1340,"high":1341,"low":1324,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-26",77.82,78.59,76.010002,-3.34,-4.21,133900,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":931,"percent_change":306,"volume":1352,"transactions":9,"vwap":1351},"2026-03-25",79.089996,80.099998,78.39,79.35,177500,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1357,"change":1311,"percent_change":623,"volume":1358,"transactions":9,"vwap":1357},"2026-03-24",75.11,78.72,78.51,286200,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1332,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1332},"2026-03-23",73.12,75.76,73.11,4.12,5.77,261700,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-20",71.029999,72.07,70.33,71.45,-0.25,-0.35,583500,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-19",70.73,72.78,70.655,71.7,0.21,0.29,212500,{"date":1386,"open":1092,"high":1317,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-18",71.47,71.49,-1.25,-1.72,267000,{"date":1393,"open":1327,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":242,"volume":1398,"transactions":9,"vwap":1396},"2026-03-17",75.37,72.665,72.74,-0.42,237700,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-16",73.81,75.025002,72.89,73.16,0.68,0.94,214100,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":799,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-03-13",73.55,74.87,72.31,72.48,-0.97,188700,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-12",73.71,75.24,72.73,73.19,-2.01,-2.67,290800,{"date":1426,"open":619,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":873,"volume":1431,"transactions":9,"vwap":1429},"2026-03-11",76.38,74.13,75.2,-0.14,208700,{"date":1433,"open":1434,"high":1309,"low":1033,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-10",75.099998,75.34,0.02,0.03,263800,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1100,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1100},"2026-03-09",76.31,76.595,72.15,-2.26,-2.91,291900,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":346,"volume":1454,"transactions":9,"vwap":1452},"2026-03-06",76.7,77.91,75.86,77.58,-0.95,298000,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":459,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-03-05",79.24,80.46,78.415,78.53,-1.84,359400,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":674,"volume":1470,"transactions":9,"vwap":1468},"2026-03-04",79.69,80.43,78.8,80,1.11,229300,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":347,"volume":1478,"transactions":9,"vwap":1476},"2026-03-03",78.75,80.51,77.51,78.89,-1.46,426600,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1483,"change":153,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-03-02",78.85,81.78,80.35,0.44,262400,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1468,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1468},"2026-02-27",82.47,83.723,77.28,-3.05,-3.67,496000,{"date":1495,"open":1496,"high":1497,"low":1498,"close":803,"change":148,"percent_change":540,"volume":1499,"transactions":9,"vwap":803},"2026-02-26",82.95,84.46,82.45,205000,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-25",81.3,82.895,80.345,82.67,1.97,2.44,212900,{"date":1510,"open":1511,"high":930,"low":1512,"close":1513,"change":806,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-02-24",79.71,78.84,80.7,1.51,279000,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-23",81.13,81.142,79.07,79.5,-1.74,-2.14,357700,{"date":1526,"open":1008,"high":1176,"low":1527,"close":1528,"change":958,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-02-20",80.745,81.24,0.2,336600,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":489,"percent_change":378,"volume":1537,"transactions":9,"vwap":1536},"2026-02-19",80.19,81.73,79.735,81.080002,205500,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-18",81.92,83.57,79.48,80.69,-1.89,-2.29,263000,{"date":1548,"open":991,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":713,"volume":1553,"transactions":9,"vwap":1551},"2026-02-17",84.42,80.39,82.58,2.28,639800,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-13",78.23,81.36,76.25,80.3,4.71,6.23,462900,{"date":1564,"open":1315,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-12",78.535,70.68,75.59,3.23,4.46,631600,{"date":1572,"open":1420,"high":1573,"low":1574,"close":1575,"change":1201,"percent_change":849,"volume":1576,"transactions":9,"vwap":1575},"2026-02-11",73.51,70.51,72.36,521200,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-10",71.29,72.7,70.59,72.059998,1.09,1.54,267400,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":500,"volume":1593,"transactions":9,"vwap":1591},"2026-02-09",71.88,72.6,70.66,70.97,-0.84,231600,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1083,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1083},"2026-02-06",70,72.25,2.46,3.55,343200,{"date":1602,"open":446,"high":1040,"low":425,"close":1064,"change":1603,"percent_change":143,"volume":1604,"transactions":9,"vwap":1064},"2026-02-05",0.22,313300,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-04",71.2,71.52,68.84,69.13,-1.86,-2.62,298700,{"date":1615,"open":1616,"high":1443,"low":1617,"close":1618,"change":759,"percent_change":439,"volume":1619,"transactions":9,"vwap":1618},"2026-02-03",71.75,70.050003,70.99,270400,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-02",69.36,71.79,71.059998,2.05,2.97,368600,{"date":1629,"open":507,"high":1630,"low":1631,"close":1632,"change":1060,"percent_change":430,"volume":1633,"transactions":9,"vwap":1632},"2026-01-30",70.25,68.35,69.010002,220200,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1064,"change":439,"percent_change":1430,"volume":1639,"transactions":9,"vwap":1064},"2026-01-29",69.85,70.27,68.55,186600,{"date":1641,"open":509,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":478,"volume":1646,"transactions":9,"vwap":1644},"2026-01-28",69.66,66.94,69.45,1.45,263700,{"date":1648,"open":1064,"high":1636,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-27",67.98,68,-1.02,-1.48,132400,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":941,"percent_change":751,"volume":1660,"transactions":9,"vwap":1659},"2026-01-26",70.010002,72.080002,68.54,69.019997,259800,{"date":1662,"open":1597,"high":1663,"low":1664,"close":1656,"change":1665,"percent_change":1423,"volume":1666,"transactions":9,"vwap":1656},"2026-01-23",72.53,68.87,-1.92,249300,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1671,"change":993,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2026-01-22",69.72,72.28,71.93,3.07,347800,{"date":1675,"open":1048,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1431,"transactions":9,"vwap":1678},"2026-01-21",71,68.45,69.79,1.18,1.72,{"date":1682,"open":1066,"high":1678,"low":1683,"close":1684,"change":1685,"percent_change":1611,"volume":1686,"transactions":9,"vwap":1684},"2026-01-20",68.36,68.61,-1.3,229000,{"date":1688,"open":1689,"high":630,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-16",70.19,68.97,69.91,-0.28,-0.4,139000,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1689,"change":337,"percent_change":133,"volume":1700,"transactions":9,"vwap":1689},"2026-01-15",70.15,71.17,69.65,168800,{"date":1702,"open":1630,"high":1703,"low":1704,"close":1699,"change":326,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1699},"2026-01-14",72.295,68.315,-0.88,178300,{"date":1708,"open":1709,"high":1710,"low":496,"close":1637,"change":201,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1637},"2026-01-13",69.040001,70.35,2.34,378400,{"date":1714,"open":1715,"high":1716,"low":1717,"close":447,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":447},"2026-01-12",66.71,68.82,65.955,1.26,1.87,138500,{"date":1722,"open":1723,"high":509,"low":1724,"close":376,"change":356,"percent_change":1705,"volume":1725,"transactions":9,"vwap":376},"2026-01-09",67.92,67.12,242200,{"date":1727,"open":1728,"high":1729,"low":312,"close":1650,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1650},"2026-01-08",66.52,68.48,0.95,1.42,178800,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1383,"percent_change":768,"volume":1739,"transactions":9,"vwap":1738},"2026-01-07",66.88,67.57,65.82,67.050003,127200,{"date":1741,"open":304,"high":1742,"low":1743,"close":334,"change":674,"percent_change":1744,"volume":1745,"transactions":9,"vwap":334},"2026-01-06",66.87,63.96,2.16,137100,{"date":1747,"open":249,"high":1748,"low":249,"close":1749,"change":1044,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2026-01-05",65.65,65.35,2.17,166100,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1743,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1743},"2026-01-02",68.64,68.88,63.7,-3.93,-5.79,339600,{"date":1761,"open":1754,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":74,"volume":1766,"transactions":9,"vwap":1764},"2025-12-31",68.905,67.55,67.89,-0.74,186000,{"date":1768,"open":1769,"high":477,"low":1770,"close":1771,"change":1110,"percent_change":986,"volume":1772,"transactions":9,"vwap":1771},"2025-12-30",69.4,68.62,68.63,188400,{"date":1774,"open":1775,"high":1776,"low":398,"close":1048,"change":695,"percent_change":873,"volume":1777,"transactions":9,"vwap":1048},"2025-12-29",68.93,69.56,239600,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1782,"change":734,"percent_change":39,"volume":907,"transactions":9,"vwap":1782},"2025-12-26",68.58,69.31,69.29,{"date":1784,"open":446,"high":1699,"low":446,"close":1042,"change":1785,"percent_change":138,"volume":1786,"transactions":9,"vwap":1042},"2025-12-24",0.45,92500,{"date":1788,"open":1789,"high":1771,"low":1790,"close":446,"change":1383,"percent_change":768,"volume":1791,"transactions":9,"vwap":446},"2025-12-23",68.010002,67.099998,155300,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-12-22",68.52,69.23,67.785,68.050003,-0.52,-0.76,266600,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1804,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1804},"2025-12-19",67.24,68.57,67.21,1.29,1.92,461100,{"date":1810,"open":1811,"high":425,"low":1803,"close":1812,"change":540,"percent_change":305,"volume":1813,"transactions":9,"vwap":1812},"2025-12-18",67.32,67.28,158700,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":815,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-12-17",67.14,68.059998,66.555,66.82,-0.3,156500,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-12-16",66.79,68.055,66.07,67.019997,0.23,0.34,176500,{"date":1832,"open":1833,"high":354,"low":1834,"close":1824,"change":357,"percent_change":1336,"volume":1835,"transactions":9,"vwap":1824},"2025-12-15",68.15,66.53,167600,{"date":1837,"open":1736,"high":457,"low":1838,"close":438,"change":1437,"percent_change":1839,"volume":1840,"transactions":9,"vwap":438},"2025-12-12",66.57,0.04,192500,{"date":1842,"open":1843,"high":510,"low":1844,"close":1845,"change":337,"percent_change":1172,"volume":1846,"transactions":9,"vwap":1845},"2025-12-11",67.13,66.695,67.65,170500,{"date":1848,"open":1849,"high":398,"low":1850,"close":353,"change":1514,"percent_change":1851,"volume":1852,"transactions":9,"vwap":353},"2025-12-10",66.74,65.175,2.3,300300,{"date":1854,"open":1855,"high":1827,"low":1856,"close":1857,"change":1603,"percent_change":1829,"volume":1858,"transactions":9,"vwap":1857},"2025-12-09",65.32,65.24,65.6,570100,{"date":1860,"open":1861,"high":1862,"low":270,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-12-08",65.64,66.2,65.38,0.05,0.08,240800,{"date":1868,"open":1869,"high":1749,"low":1870,"close":1871,"change":1872,"percent_change":200,"volume":1873,"transactions":9,"vwap":1871},"2025-12-05",64.64,64.23,65.33,0.63,168400,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":824,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-12-04",66.69,67,64.46,64.7,-2.98,472000,{"date":1883,"open":1884,"high":1876,"low":1885,"close":1876,"change":306,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1876},"2025-12-03",65.99,65.2,1.63,162300,{"date":1889,"open":270,"high":1890,"low":1891,"close":336,"change":1872,"percent_change":200,"volume":1892,"transactions":9,"vwap":336},"2025-12-02",66.18,64.35,163700,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":39,"volume":1900,"transactions":9,"vwap":1898},"2025-12-01",64.029999,65.056,63.965,64.99,0.47,129900,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1430,"percent_change":1084,"volume":1907,"transactions":9,"vwap":1906},"2025-11-28",65.080002,65.26,64.28,64.52,70900,{"date":1909,"open":1910,"high":1911,"low":1910,"close":1912,"change":138,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-11-26",63.78,65.37,64.66,1.03,192900,{"date":1916,"open":1917,"high":1918,"low":1919,"close":249,"change":1920,"percent_change":1913,"volume":1921,"transactions":9,"vwap":249},"2025-11-25",63.25,64.665,63.145,0.65,175900,{"date":1923,"open":1924,"high":293,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-11-24",62,61.76,63.35,1.65,2.67,173100,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-11-21",60.060001,62.32,61.7,1.69,2.82,153500,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1219,"volume":1945,"transactions":9,"vwap":1943},"2025-11-20",62.63,63.68,59.76,60.0099983,-2.15,171300,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":389,"percent_change":1141,"volume":1952,"transactions":9,"vwap":1951},"2025-11-19",61.71,64.404,61.55,62.16,198000,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1001,"percent_change":1529,"volume":1959,"transactions":9,"vwap":1958},"2025-11-18",61.47,62.595,60.040001,61.6,152600,{"date":1961,"open":270,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-11-17",65.387,61.42,61.48,-3.61,-5.55,180500,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":815,"percent_change":1085,"volume":1974,"transactions":9,"vwap":1973},"2025-11-14",64.34,65.441,64.019997,65.089996,127400,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":923,"percent_change":273,"volume":1981,"transactions":9,"vwap":1980},"2025-11-13",65.18,65.41,64.41,65.29,166200,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1977,"change":759,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1977},"2025-11-12",65.25,65.75,64.74,-0.11,144500,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1984,"change":123,"percent_change":148,"volume":1994,"transactions":9,"vwap":1984},"2025-11-11",64.75,65.34,64.255,197400,{"date":1996,"open":1885,"high":1997,"low":1998,"close":270,"change":734,"percent_change":133,"volume":1999,"transactions":9,"vwap":270},"2025-11-10",66,64.54,202800,{"date":2001,"open":1863,"high":1863,"low":280,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-11-07",64.5,-1.1,-1.68,190500,{"date":2007,"open":2008,"high":2009,"low":2010,"close":1857,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1857},"2025-11-06",63.24,66.281,63.0099983,2.36,3.73,348900,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2008,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2008},"2025-11-05",59.87,63.929,57.3,7,12.45,848400,{"date":2023,"open":2024,"high":2025,"low":27,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-11-04",57.79,58.545,56.24,-2.61,-4.44,357300,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":1820,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-11-03",58.99,60.029999,58.36,58.85,-0.51,189800,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":1927,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-10-31",57.76,59.2,57.67,59.15,2.87,253000,{"date":2047,"open":2048,"high":2025,"low":2048,"close":2049,"change":1865,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-10-30",57.0099983,57.5,0.14,117400,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":881,"percent_change":367,"volume":2058,"transactions":9,"vwap":2057},"2025-10-29",57.93,59.14,56.935,57.42,171800,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":1374,"percent_change":356,"volume":2065,"transactions":9,"vwap":2064},"2025-10-28",58.49,58.84,58.0099983,58.35,114700,{"date":2067,"open":2041,"high":2068,"low":2069,"close":2070,"change":1179,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-10-27",59.585,58.335,58.7,-0.05,105000,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2075,"change":1141,"percent_change":831,"volume":2078,"transactions":9,"vwap":2075},"2025-10-24",58.73,59.099998,58.205,142200,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-10-23",56.53,58.27,57.82,1.15,2.03,147800,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":285,"percent_change":940,"volume":2093,"transactions":9,"vwap":2092},"2025-10-22",57.11,57.62,56.54,56.67,123800,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":1692,"percent_change":430,"volume":2100,"transactions":9,"vwap":2099},"2025-10-21",57.33,57.8,56.95,57.13,110400,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":1731,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-10-20",56.47,57.51,56.2,57.41,2.54,180900,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2113,"change":940,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-10-17",56.39,57.92,55.99,-1.43,132900,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-10-16",58,58.17,56.52,56.8,-1.12,-1.93,138900,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2112,"change":2130,"percent_change":1718,"volume":2131,"transactions":9,"vwap":2112},"2025-10-15",57.91,58.43,57.099998,0.72,172100,{"date":2133,"open":2134,"high":2054,"low":2135,"close":2136,"change":1001,"percent_change":1382,"volume":2137,"transactions":9,"vwap":2136},"2025-10-14",56.32,56.243,57.2,224500,{"date":2139,"open":2140,"high":2141,"low":2140,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-10-13",55.69,57.165,57.080002,2.18,3.97,155000,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-10-10",58.47,58.93,54.82,54.9,-3.79,-6.46,160000,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":61,"percent_change":2161,"volume":1431,"transactions":9,"vwap":2160},"2025-10-09",57.36,58.71,56.099998,58.69,2.07,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2049,"change":273,"percent_change":1201,"volume":2167,"transactions":9,"vwap":2049},"2025-10-08",57.35,57.87,57.0050011,148500,{"date":2169,"open":2170,"high":2171,"low":2096,"close":2096,"change":941,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2096},"2025-10-07",57.99,59.049999,-1.7,226100,{"date":2175,"open":2176,"high":2149,"low":2177,"close":2178,"change":923,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-10-06",58.51,57.715,58.32,0.19,134800,{"date":2182,"open":2157,"high":2183,"low":2157,"close":2184,"change":914,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-10-03",59.155,58.21,1.73,151300,{"date":2188,"open":2129,"high":2096,"low":2189,"close":2190,"change":1603,"percent_change":489,"volume":2191,"transactions":9,"vwap":2190},"2025-10-02",56.48,57.22,113000,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":1179,"percent_change":2071,"volume":1694,"transactions":9,"vwap":2197},"2025-10-01",56.57,57.27,55.66,57,{"date":2199,"open":2200,"high":2142,"low":2201,"close":2202,"change":2203,"percent_change":831,"volume":2204,"transactions":9,"vwap":2202},"2025-09-30",56.19,55.82,57.029999,0.88,191700,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":1180,"volume":2212,"transactions":9,"vwap":2210},"2025-09-29",56.28,56.41,55.49,56.15,-0.02,140600,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":439,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-09-26",56.21,56.725,55.63,56.17,-0.18,112700,{"date":2222,"open":2223,"high":2091,"low":2224,"close":38,"change":2225,"percent_change":1247,"volume":2226,"transactions":9,"vwap":38},"2025-09-25",56.38,55.76,-0.38,145600,{"date":2228,"open":2229,"high":2229,"low":2230,"close":2231,"change":986,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-09-24",57.56,56.225,56.65,-1.34,150700,{"date":2235,"open":2190,"high":2118,"low":2236,"close":2057,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2057},"2025-09-23",56.93,-0.12,-0.21,195400,{"date":2241,"open":2242,"high":2243,"low":2105,"close":2244,"change":1920,"percent_change":530,"volume":1835,"transactions":9,"vwap":2244},"2025-09-22",56.75,57.68,57.54,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-09-19",60.09,56.64,56.89,-3.16,-5.26,381700,{"date":2254,"open":198,"high":2255,"low":198,"close":2256,"change":1730,"percent_change":201,"volume":2257,"transactions":9,"vwap":2256},"2025-09-18",60.32,60.049999,279600,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2076,"change":799,"percent_change":409,"volume":2263,"transactions":9,"vwap":2076},"2025-09-17",59.97,60.29,59.040001,163200,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":814,"percent_change":1692,"volume":2270,"transactions":9,"vwap":2269},"2025-09-16",59.95,60.45,59.62,59.81,201200,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2130,"percent_change":915,"volume":2277,"transactions":9,"vwap":2276},"2025-09-15",59.73,60.17,59.59,59.98,102600,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-09-12",60.24,60.62,59.07,59.26,-1.26,-2.08,117700,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":743,"percent_change":201,"volume":2293,"transactions":9,"vwap":2292},"2025-09-11",60.080002,60.611,59.555,60.52,223900,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":409,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-09-10",60.59,61.205,59.37,59.56,-1.96,251500,{"date":2303,"open":2296,"high":2304,"low":2305,"close":2306,"change":1430,"percent_change":874,"volume":2307,"transactions":9,"vwap":2306},"2025-09-09",61.0099983,59.86,60.75,185000,{"date":2309,"open":210,"high":2310,"low":2311,"close":221,"change":914,"percent_change":1927,"volume":2312,"transactions":9,"vwap":221},"2025-09-08",61.0050011,59.64,196200,{"date":2314,"open":2033,"high":2315,"low":2316,"close":2317,"change":958,"percent_change":274,"volume":2318,"transactions":9,"vwap":2317},"2025-09-05",60.189,59.114,59.9,181200,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":439,"percent_change":814,"volume":2325,"transactions":9,"vwap":2324},"2025-09-04",60.44,60.47,59.39,59.74,173700,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":128,"volume":2333,"transactions":9,"vwap":2331},"2025-09-03",59.89,60,59.17,59.84,0.24,184200,{"date":2335,"open":2336,"high":2337,"low":198,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-09-02",60.36,60.66,59.6,-1.51,-2.47,139400,{"date":2343,"open":2344,"high":2344,"low":2337,"close":207,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":207},"2025-08-29",62.64,-1.29,-2.07,143800,{"date":2349,"open":2350,"high":2350,"low":2351,"close":2352,"change":1068,"percent_change":327,"volume":2353,"transactions":9,"vwap":2352},"2025-08-28",63.4,62.27,62.4,163900,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2179,"percent_change":1201,"volume":2360,"transactions":9,"vwap":2359},"2025-08-27",62.81,63.21,62.41,62.99,208800,{"date":2362,"open":1933,"high":2363,"low":2364,"close":2365,"change":1000,"percent_change":958,"volume":2366,"transactions":9,"vwap":2365},"2025-08-26",63.29,62.12,62.8,296400,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":724,"percent_change":326,"volume":2373,"transactions":9,"vwap":2372},"2025-08-25",63.09,63.46,62.54,62.7,288300,{"date":2375,"open":2376,"high":2357,"low":2376,"close":2369,"change":2185,"percent_change":1936,"volume":1627,"transactions":9,"vwap":2369},"2025-08-22",61.59,{"date":2378,"open":2379,"high":2380,"low":196,"close":2380,"change":1405,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-08-21",60.64,61.36,1.12,190400,{"date":2384,"open":2385,"high":2385,"low":2329,"close":2386,"change":724,"percent_change":211,"volume":2387,"transactions":9,"vwap":2386},"2025-08-20",61.14,60.68,117900,{"date":2389,"open":2390,"high":2391,"low":2379,"close":2392,"change":1374,"percent_change":242,"volume":2393,"transactions":9,"vwap":2392},"2025-08-19",61.56,62.035,61.07,155700,{"date":2395,"open":1924,"high":1924,"low":2396,"close":1963,"change":2397,"percent_change":940,"volume":2398,"transactions":9,"vwap":1963},"2025-08-18",60.83,-0.5,135200,{"date":2400,"open":2351,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":986,"volume":2405,"transactions":9,"vwap":2403},"2025-08-15",62.75,61.39,61.92,-0.48,183700,{"date":2407,"open":2408,"high":2409,"low":2408,"close":2352,"change":1484,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2352},"2025-08-14",61.060001,62.485,0.71,278700,{"date":2413,"open":1924,"high":2414,"low":2415,"close":2416,"change":1382,"percent_change":1829,"volume":2417,"transactions":9,"vwap":2416},"2025-08-13",62.6,61.66,61.96,156800,{"date":2419,"open":2420,"high":2421,"low":209,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-08-12",60.23,61.77,61.75,2.06,3.45,276100,{"date":2427,"open":2329,"high":2428,"low":2429,"close":2430,"change":1820,"percent_change":2397,"volume":2431,"transactions":9,"vwap":2430},"2025-08-11",60.355,59.41,59.69,126000,{"date":2433,"open":2434,"high":2435,"low":2430,"close":2436,"change":113,"percent_change":2211,"volume":2437,"transactions":9,"vwap":2436},"2025-08-08",60.38,61.014,59.99,326000,{"date":2439,"open":2329,"high":1943,"low":2440,"close":2329,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2329},"2025-08-07",58.795,0.53,0.89,227400,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-08-06",58.45,60.57,57.055,59.47,3.25,5.78,376100,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":200,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-08-05",55.34,56.42,54.59,56.22,1.76,230900,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":1718,"percent_change":633,"volume":2467,"transactions":9,"vwap":2466},"2025-08-04",54.34,55.375,54.265,55.25,139100,{"date":2469,"open":2470,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-08-01",56.049999,53.93,53.99,-2.3,-4.09,158300,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":1603,"percent_change":489,"volume":2482,"transactions":9,"vwap":2481},"2025-07-31",56.11,56.76,55.596,56.29,152200,{"date":2484,"open":2485,"high":2486,"low":2217,"close":2487,"change":2003,"percent_change":1665,"volume":2488,"transactions":9,"vwap":2487},"2025-07-30",57.46,58.060001,56.07,168500,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":1414,"volume":2496,"transactions":9,"vwap":2494},"2025-07-29",58.34,58.875,56.962,57.17,-0.56,108600,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2050,"percent_change":2332,"volume":2503,"transactions":9,"vwap":2502},"2025-07-28",57.6,58.12,57.48,57.73,131800,{"date":2505,"open":2034,"high":2034,"low":2485,"close":2506,"change":873,"percent_change":429,"volume":2507,"transactions":9,"vwap":2506},"2025-07-25",57.59,103200,{"date":2509,"open":2510,"high":2055,"low":2511,"close":2512,"change":459,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-07-24",58.78,57.77,57.78,-2.48,148400,{"date":2516,"open":2517,"high":2324,"low":2184,"close":2518,"change":1864,"percent_change":1865,"volume":2519,"transactions":9,"vwap":2518},"2025-07-23",59.23,59.25,242700,{"date":2521,"open":2522,"high":2523,"low":2158,"close":2041,"change":958,"percent_change":274,"volume":2524,"transactions":9,"vwap":2041},"2025-07-22",59,59.38,209100,{"date":2526,"open":2527,"high":2430,"low":2528,"close":2262,"change":1839,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2262},"2025-07-21",59.029999,58.89,0.07,230600,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2522,"change":148,"percent_change":1920,"volume":2536,"transactions":9,"vwap":2522},"2025-07-18",59.11,59.29,58.38,177900,{"date":2538,"open":2539,"high":2540,"low":2535,"close":2541,"change":2237,"percent_change":815,"volume":2542,"transactions":9,"vwap":2541},"2025-07-17",58.95,59.49,58.62,162600,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":1785,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-07-16",59.19,59.267,58.105,58.74,0.77,170400,{"date":2552,"open":2336,"high":2336,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-07-15",58.19,58.29,-1.62,-2.7,242000,{"date":2559,"open":2436,"high":2329,"low":2560,"close":2561,"change":1436,"percent_change":1437,"volume":2562,"transactions":9,"vwap":2561},"2025-07-14",58.828,59.91,255500,{"date":2564,"open":1957,"high":2565,"low":2566,"close":2328,"change":2567,"percent_change":1110,"volume":2347,"transactions":9,"vwap":2328},"2025-07-11",60.13,59.36,-0.32,{"date":2569,"open":2523,"high":2570,"low":2571,"close":2572,"change":2130,"percent_change":915,"volume":2573,"transactions":9,"vwap":2572},"2025-07-10",60.33,59.060001,60.21,402700,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2540,"change":1865,"percent_change":957,"volume":2579,"transactions":9,"vwap":2540},"2025-07-09",59.55,59.935,58.68,227900,{"date":2581,"open":2582,"high":2436,"low":2583,"close":2429,"change":922,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2429},"2025-07-08",59.66,59.235,0.15,283600,{"date":2587,"open":2588,"high":2589,"low":2588,"close":2590,"change":143,"percent_change":337,"volume":2591,"transactions":9,"vwap":2590},"2025-07-07",58.77,59.92,59.32,366300,{"date":2593,"open":2594,"high":2566,"low":2595,"close":2522,"change":2596,"percent_change":1744,"volume":1086,"transactions":9,"vwap":2522},"2025-07-03",58.37,58.014999,1.25,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":1514,"volume":2604,"transactions":9,"vwap":2602},"2025-07-02",57.049999,58.040001,56.84,57.75,0.86,576900,{"date":2606,"open":2607,"high":2106,"low":2608,"close":2249,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2249},"2025-07-01",55.3,55.255,1.49,2.69,546000,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":1179,"percent_change":2071,"volume":2618,"transactions":9,"vwap":2617},"2025-06-30",55.61,55.78,55.28,55.4,334100,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":931,"percent_change":1584,"volume":2625,"transactions":9,"vwap":2624},"2025-06-27",55.029999,55.55,54.63,55.43,886000,{"date":2627,"open":2628,"high":2629,"low":2628,"close":2457,"change":2630,"percent_change":2631,"volume":2301,"transactions":9,"vwap":2457},"2025-06-26",53.099998,54.62,1.64,3.1,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":799,"percent_change":1336,"volume":2638,"transactions":9,"vwap":2637},"2025-06-25",53.71,54,52.89,52.95,243500,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2642,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2642},"2025-06-24",52.51,53.66,52.245,1.66,3.19,480800,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":1603,"percent_change":849,"volume":2653,"transactions":9,"vwap":2652},"2025-06-23",52.049999,52.21,51.46,52,181900,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":1179,"percent_change":758,"volume":2660,"transactions":9,"vwap":2659},"2025-06-20",51.96,52.15,51.485,51.78,200100,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":814,"percent_change":429,"volume":2667,"transactions":9,"vwap":2666},"2025-06-18",51.89,52.3,51.49,51.81,285600,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2671,"change":490,"percent_change":118,"volume":2673,"transactions":9,"vwap":2671},"2025-06-17",51.11,51.98,51.09,246000,{"date":2675,"open":2676,"high":2677,"low":2670,"close":2678,"change":767,"percent_change":39,"volume":2679,"transactions":9,"vwap":2678},"2025-06-16",51.52,52.247,51.4,277900,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":759,"percent_change":1430,"volume":2686,"transactions":9,"vwap":2685},"2025-06-13",50.39,51.317,50.27,51.029999,126400,{"date":2688,"open":2689,"high":2690,"low":2684,"close":2691,"change":923,"percent_change":1603,"volume":2692,"transactions":9,"vwap":2691},"2025-06-12",50.55,51.57,51.099998,107700,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2211,"percent_change":1180,"volume":2699,"transactions":9,"vwap":2698},"2025-06-11",51.14,51.3,50.59,50.99,135500,{"date":2701,"open":2702,"high":2671,"low":2703,"close":2704,"change":2238,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2704},"2025-06-10",51.25,50.74,51.0099983,-0.41,175600,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":1507,"volume":2714,"transactions":9,"vwap":2712},"2025-06-09",50.26,51.27,50.09,51.22,1.22,223100,{"date":2716,"open":2717,"high":2717,"low":2718,"close":2719,"change":1383,"percent_change":490,"volume":2720,"transactions":9,"vwap":2719},"2025-06-06",50.66,49.765,50,148800,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":1383,"percent_change":21,"volume":2727,"transactions":9,"vwap":2726},"2025-06-05",49.47,50.0099983,49.15,49.71,186700,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":273,"percent_change":153,"volume":2734,"transactions":9,"vwap":2733},"2025-06-04",49.54,49.55,49.17,49.42,105500,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":551,"percent_change":1235,"volume":2741,"transactions":9,"vwap":2740},"2025-06-03",47.95,49.27,47.86,49.25,177400,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":284,"percent_change":356,"volume":1337,"transactions":9,"vwap":2747},"2025-06-02",48.040001,48.295,47.335,47.88,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2705,"percent_change":1592,"volume":2754,"transactions":9,"vwap":2753},"2025-05-30",48.38,48.73,47.975,48.17,174900,{"date":2756,"open":2757,"high":2758,"low":2737,"close":2759,"change":2760,"percent_change":767,"volume":2761,"transactions":9,"vwap":2759},"2025-05-29",48.4,48.85,48.58,0.18,114100,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2757,"change":2767,"percent_change":1765,"volume":2768,"transactions":9,"vwap":2757},"2025-05-28",48.79,48.94,48.099998,-0.36,100200,{"date":2770,"open":2771,"high":139,"low":2772,"close":2773,"change":674,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2773},"2025-05-27",47.81,47.635,48.76,2.98,137700,{"date":2777,"open":2778,"high":2779,"low":2778,"close":2780,"change":758,"percent_change":695,"volume":2781,"transactions":9,"vwap":2780},"2025-05-23",46.47,47.73,47.35,96300,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":1374,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2787},"2025-05-22",47.66,47.82,47.26,47.41,-0.73,135900,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2796,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2795},"2025-05-21",48.41,48.903,47.495,47.76,-1.04,-2.13,110600,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":108,"percent_change":1001,"volume":2805,"transactions":9,"vwap":2804},"2025-05-20",48.45,49.2,48.265,48.8,100700,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":1336,"volume":2813,"transactions":9,"vwap":2811},"2025-05-19",48.7,48.99,48.475,48.74,-0.65,91900,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":759,"percent_change":1430,"volume":2820,"transactions":9,"vwap":2819},"2025-05-16",49.46,49.63,49.040001,49.39,146100,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2816,"change":2826,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2816},"2025-05-15",48.89,49.5,48.46,0.57,1.17,167000,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2823,"change":2584,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2823},"2025-05-14",48.55,49.31,48.35,0.31,135000,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2811,"change":2841,"percent_change":675,"volume":2842,"transactions":9,"vwap":2811},"2025-05-13",48.25,49.09,48.13,0.76,186800,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2185,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2848},"2025-05-12",48.22,48.31,46.815,47.98,3.74,229700,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2237,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2856},"2025-05-09",46.59,46.745,45.93,46.25,-0.26,175700,{"date":2860,"open":2861,"high":2862,"low":2861,"close":2863,"change":2864,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2863},"2025-05-08",44.75,46.67,46.37,2.37,5.39,220000,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":1389,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2872},"2025-05-07",44.77,46.44,43.61,44,-2.76,187700,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":759,"percent_change":440,"volume":2881,"transactions":9,"vwap":2880},"2025-05-06",44.55,45.65,44.13,45.25,149300,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2003,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2887},"2025-05-05",45.75,46.14,45.11,45.32,-2.37,108900,{"date":2891,"open":2892,"high":2892,"low":2893,"close":2894,"change":1157,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2894},"2025-05-02",46.64,45.68,46.42,2.31,196600,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":932,"percent_change":685,"volume":2903,"transactions":9,"vwap":2902},"2025-05-01",44.41,45.545,43.715,45.37,220600,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":1382,"percent_change":378,"volume":2910,"transactions":9,"vwap":2909},"2025-04-30",43.53,44.385,43,44.33,148700,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":1001,"percent_change":274,"volume":2180,"transactions":9,"vwap":2916},"2025-04-29",43.69,44.23,43.4,44.12,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2872,"change":1603,"percent_change":734,"volume":2922,"transactions":9,"vwap":2872},"2025-04-28",43.72,44.3,43.51,74200,{"date":2924,"open":2925,"high":2926,"low":2925,"close":2927,"change":540,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2927},"2025-04-25",43.11,43.87,43.78,1.06,83100,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":133,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2935},"2025-04-24",42.51,43.36,42.14,43.32,1.83,100300,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":2944,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2943},"2025-04-23",43.17,43.94,41.94,42.54,0.75,1.79,191600,{"date":181,"open":177,"high":2948,"low":177,"close":2949,"change":160,"percent_change":783,"volume":2950,"transactions":9,"vwap":2949},42.27,41.79,128600]