[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NATL":3,"homepage-market-summary":31,"stock-historical-NATL":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NATL","2026-10-07",{"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},"NCR Atleos Corporation","NYSE",null,"CALCULATING & ACCOUNTING MACHINES (NO ELECTRONIC COMPUTERS)","NCR Atleos Corp is a financial technology company providing self-directed banking solutions to a customer base including financial institutions, merchants, manufacturers, retailers, and consumers. Self-directed banking is a rapidly growing, secular trend that allows banking customers to transact seamlessly between various channels, all for the same transaction. Their comprehensive solutions enable the acceleration of self-directed banking through ATM and interactive teller machine (ITM) technology, including software, services, hardware, and its proprietary Allpoint network. Atleos manages its operations in the following segments: Self-Service Banking, which generates maximum revenue, Network, and Telecommunications and Technology. Geographically, it derives maximum revenue from the U.S.","20,000","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},45.47,45.61,45.72,45.4,45.67,-0.2,-0.44,605411.891617,7334,45.5232,48.5,33.31,722836.7484949363,80.1,747,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},23.56,687455,250921223.872229,70.88,"2025-04-25",[184,185,195,206,216,227,237,248,258,269,280,291,302,312,321,327,334,343,351,361,371,380,390,398,407,416,427,435,442,452,461,472,479,488,498,506,513,521,531,538,546,554,562,570,579,585,593,604,613,622,631,640,646,656,665,674,685,695,702,706,712,721,728,735,743,750,758,766,774,781,790,797,803,810,818,826,834,841,849,854,860,867,872,876,883,887,892,899,904,909,914,922,929,936,942,947,952,959,966,972,980,988,994,1001,1009,1014,1022,1030,1035,1041,1045,1049,1054,1062,1068,1074,1079,1083,1090,1096,1100,1107,1111,1115,1119,1126,1131,1136,1142,1147,1153,1158,1166,1171,1177,1182,1188,1194,1202,1208,1215,1222,1225,1229,1233,1238,1242,1246,1250,1255,1262,1267,1274,1283,1289,1298,1303,1312,1320,1327,1333,1341,1346,1354,1361,1368,1377,1385,1393,1400,1407,1416,1424,1432,1440,1446,1454,1460,1467,1475,1484,1493,1500,1508,1514,1522,1528,1534,1541,1548,1555,1561,1568,1577,1584,1589,1596,1602,1609,1614,1621,1627,1634,1639,1642,1650,1658,1664,1672,1679,1686,1692,1698,1705,1711,1716,1721,1728,1734,1742,1751,1759,1766,1775,1783,1789,1796,1803,1807,1814,1821,1826,1832,1837,1841,1846,1855,1860,1867,1872,1877,1883,1889,1896,1900,1907,1912,1919,1924,1932,1937,1942,1948,1954,1960,1966,1972,1977,1983,1990,1997,2002,2008,2016,2023,2028,2034,2040,2049,2055,2058,2065,2070,2075,2080,2086,2089,2094,2100,2105,2111,2115,2120,2126,2131,2137,2142,2146,2152,2157,2163,2172,2180,2185,2189,2197,2203,2211,2218,2227,2234,2241,2248,2257,2265,2272,2279,2286,2293,2301,2309,2316,2322,2330,2337,2344,2351,2357,2365,2372,2379,2387,2394,2401,2407,2415,2422,2429,2437,2444,2451,2458,2464,2470,2476,2483,2489,2494,2499,2506,2511,2516,2522,2529,2536,2544,2551,2559,2564,2568,2574,2581,2590,2596,2602,2608,2615,2620,2627,2633,2639,2646,2653,2661,2667],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",45.54,45.82,45.46,0.17,0.37,438265.044204,5823,45.6296,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",45.37,45.85,45.31,45.5,0.08,0.18,1611062.955595,14253,45.5722,{"date":207,"open":208,"high":20,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",45.26,45.13,45.42,0.39,0.87,612433.871537,8857,45.459,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",45.2,45.34,44.86,45.03,-0.15,-0.33,873955.051455,10715,45.0744,{"date":228,"open":229,"high":210,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",45.23,44.71,45.18,-0.26,-0.57,1667027.567588,14417,45.1338,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",45.57,45.88,45.32,45.44,-0.31,-0.68,1442821.087426,13664,45.5051,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":223,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",46.06,46.11,45.29,45.75,-0.72,1481586.900451,11305,45.7039,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",45.9,46.27,45.73,46.08,0.16,0.35,669469.919646,8932,46.0622,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",45.94,46.31,45.725,45.92,0.15,0.33,398453.708701,7509,45.9994,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",45.97,46.17,45.76,45.77,-0.45,-0.97,333817.106797,8671,45.8709,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-22",46.37,46.45,45.93,46.22,0.14,0.3,419614.97956,8079,46.2053,{"date":303,"open":304,"high":305,"low":306,"close":263,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",45.8,46.155,45.65,0.44,0.96,388447.823379,6870,45.977,{"date":313,"open":188,"high":314,"low":315,"close":316,"change":317,"percent_change":158,"volume":318,"transactions":319,"vwap":320},"2026-09-18",45.885,45.52,45.64,-0.11,1591979.948352,9341,45.6693,{"date":322,"open":323,"high":323,"low":253,"close":253,"change":223,"percent_change":254,"volume":324,"transactions":325,"vwap":326},"2026-09-17",46.26,553369.476065,9867,45.894,{"date":328,"open":329,"high":330,"low":271,"close":263,"change":122,"percent_change":232,"volume":331,"transactions":332,"vwap":333},"2026-09-16",46.59,46.595,1053857.961356,11169,46.0961,{"date":335,"open":251,"high":336,"low":337,"close":338,"change":339,"percent_change":222,"volume":340,"transactions":341,"vwap":342},"2026-09-15",46.485,45.98,46.2,-0.07,607202.235198,8762,46.2862,{"date":344,"open":345,"high":346,"low":323,"close":261,"change":151,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",46.69,46.82,-0.75,500508.498582,9076,46.4179,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":191,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",46.55,46.77,46.335,46.62,0.8,1016544.379913,8460,46.5951,{"date":362,"open":363,"high":272,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",45.99,45.89,46.25,0.27,0.59,774166.078892,9433,46.143,{"date":372,"open":197,"high":373,"low":374,"close":337,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",46.05,45.28,0.5,1.1,1003442.553709,12110,45.7722,{"date":381,"open":382,"high":383,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",45.91,46.02,45.48,-0.61,-1.32,439642.604518,8711,45.6307,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":73,"percent_change":112,"volume":395,"transactions":396,"vwap":397},"2026-09-04",45.36,46.12,46.09,411483.895183,7844,45.9785,{"date":399,"open":382,"high":393,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",45.58,45.62,-0.17,-0.37,567575.701313,8604,45.7692,{"date":408,"open":409,"high":409,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",46.5,45.79,-0.49,-1.06,505775.130063,8282,45.95,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-01",45.96,46.42,45.71,46.28,0.36,0.78,611501.85114,9291,46.2297,{"date":428,"open":429,"high":293,"low":240,"close":274,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",46.3,-0.34,-0.73,1019316.15659,11856,45.9739,{"date":436,"open":263,"high":429,"low":337,"close":323,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",0.25,0.54,375332.844589,4828,46.1646,{"date":443,"open":444,"high":445,"low":271,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",46.23,46.38,46.01,-0.43,-0.93,686514.672954,8718,46.0423,{"date":453,"open":454,"high":455,"low":444,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",46.43,46.44,0.04,0.09,693416.621525,8815,46.3769,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",46.52,46.6,46.04,46.4,-0.09,-0.19,528645.194463,5175,46.3167,{"date":473,"open":455,"high":474,"low":337,"close":475,"change":201,"percent_change":190,"volume":476,"transactions":477,"vwap":478},"2026-08-24",46.58,46.49,639994.723994,9645,46.2968,{"date":480,"open":481,"high":481,"low":445,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",46.94,46.41,-0.4,-0.85,303210.231842,6798,46.5318,{"date":489,"open":490,"high":491,"low":415,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",46.18,46.86,46.81,0.75,1.63,552771.804464,8277,46.6527,{"date":499,"open":500,"high":463,"low":415,"close":250,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",46.32,0.06,0.13,1223673.073594,14779,46.1181,{"date":507,"open":353,"high":353,"low":508,"close":508,"change":243,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",46,-0.67,542792.482898,7307,46.1807,{"date":514,"open":515,"high":516,"low":429,"close":272,"change":517,"percent_change":386,"volume":518,"transactions":519,"vwap":520},"2026-08-17",46.67,46.96,-0.62,592644.469689,9205,46.5606,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":317,"volume":528,"transactions":529,"vwap":530},"2026-08-14",46.9,47.1,46.85,46.93,-0.05,556263.924465,8665,46.9655,{"date":532,"open":465,"high":533,"low":465,"close":534,"change":501,"percent_change":502,"volume":535,"transactions":536,"vwap":537},"2026-08-13",47.3,46.98,856319.79639,11510,46.9179,{"date":539,"open":491,"high":540,"low":541,"close":542,"change":501,"percent_change":502,"volume":543,"transactions":544,"vwap":545},"2026-08-12",47.02,46.63,46.92,671534.031325,11060,46.8706,{"date":547,"open":409,"high":542,"low":548,"close":491,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",46.275,0.46,0.99,641470.231809,10462,46.7878,{"date":555,"open":466,"high":464,"low":556,"close":466,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",46.145,-0.18,-0.39,747764.171793,9525,46.3829,{"date":563,"open":564,"high":565,"low":566,"close":474,"change":456,"percent_change":457,"volume":567,"transactions":568,"vwap":569},"2026-08-07",46.53,46.79,46.29,575439.407462,9153,46.5474,{"date":571,"open":572,"high":573,"low":465,"close":574,"change":575,"percent_change":127,"volume":576,"transactions":577,"vwap":578},"2026-08-06",47.04,47.16,46.54,-0.27,629064.451692,10545,46.3757,{"date":580,"open":581,"high":581,"low":296,"close":492,"change":468,"percent_change":483,"volume":582,"transactions":583,"vwap":584},"2026-08-05",48,913612.527199,11408,46.7819,{"date":586,"open":353,"high":587,"low":261,"close":588,"change":211,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",47.11,47,0.84,488005.222619,8696,46.8953,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",47.05,47.66,46.475,46.61,-0.42,-0.89,889048.155354,11766,46.8413,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":297,"percent_change":298,"volume":610,"transactions":611,"vwap":612},"2026-07-31",46.66,47.07,46.34,47.03,591386.914006,10097,46.8185,{"date":614,"open":615,"high":616,"low":491,"close":617,"change":517,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-30",47.45,47.59,46.89,-1.3,471704.846754,9670,47.1737,{"date":623,"open":624,"high":625,"low":409,"close":626,"change":627,"percent_change":308,"volume":628,"transactions":629,"vwap":630},"2026-07-29",46.99,47.93,47.51,0.45,986013.671427,10386,47.4281,{"date":632,"open":633,"high":634,"low":294,"close":635,"change":636,"percent_change":501,"volume":637,"transactions":638,"vwap":639},"2026-07-28",47.24,47.28,47.06,0.03,484168.213972,6598,46.9996,{"date":641,"open":596,"high":642,"low":624,"close":609,"change":254,"percent_change":137,"volume":643,"transactions":644,"vwap":645},"2026-07-27",47.835,678111.345409,9042,47.2405,{"date":647,"open":648,"high":649,"low":634,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-24",47.8,47.9,47.75,0.2,0.42,448570.665617,6687,47.717,{"date":657,"open":658,"high":659,"low":658,"close":660,"change":232,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-23",47.22,47.99,47.55,-0.54,732043.10461,8954,47.7236,{"date":666,"open":581,"high":667,"low":668,"close":669,"change":670,"percent_change":575,"volume":671,"transactions":672,"vwap":673},"2026-07-22",48.2,47.56,47.81,-0.13,507283.815078,8130,47.8088,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-21",47.25,47.96,47.18,47.94,0.73,1.55,668973.16653,9216,47.7401,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":39,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-20",47.29,47.76,47.13,47.21,-0.46,493615.709876,7813,47.3766,{"date":696,"open":354,"high":697,"low":345,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-17",47.53,47.43,0.32,0.68,508600,{"date":703,"open":455,"high":689,"low":444,"close":587,"change":89,"percent_change":704,"volume":705,"transactions":9,"vwap":587},"2026-07-16",1.97,809600,{"date":707,"open":708,"high":709,"low":306,"close":338,"change":375,"percent_change":710,"volume":711,"transactions":9,"vwap":338},"2026-07-15",45.81,46.39,1.09,277100,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-14",45.6,45.78,45.35,45.7,0.23,0.51,295800,{"date":722,"open":723,"high":724,"low":725,"close":16,"change":438,"percent_change":726,"volume":727,"transactions":9,"vwap":16},"2026-07-13",45.19,45.53,45.12,1.2,286000,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":264,"percent_change":422,"volume":734,"transactions":9,"vwap":733},"2026-07-10",44.83,45.0099983,44.65,44.93,477200,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":146,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-07-09",44.76,45.16,44.54,44.77,-0.04,533400,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":467,"percent_change":21,"volume":749,"transactions":9,"vwap":748},"2026-07-08",44.75,44.95,44.5,44.79,370700,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":557,"volume":757,"transactions":9,"vwap":755},"2026-07-07",45.38,45.43,44.82,44.88,-0.08,422400,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":211,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-06",44.56,45.029999,44.465,44.96,0.88,268800,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":710,"volume":773,"transactions":9,"vwap":771},"2026-07-02",44.29,44.615,44.16,44.57,0.48,472500,{"date":775,"open":776,"high":777,"low":776,"close":778,"change":700,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-01",43.38,44.23,44.09,1.57,1239000,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-30",42.88,43.6,42.76,43.41,0.53,1.24,1068600,{"date":791,"open":792,"high":793,"low":794,"close":783,"change":151,"percent_change":795,"volume":796,"transactions":9,"vwap":783},"2026-06-29",43.34,43.37,42.69,-0.81,714500,{"date":798,"open":799,"high":799,"low":800,"close":801,"change":756,"percent_change":557,"volume":802,"transactions":9,"vwap":801},"2026-06-26",43.53,42.93,43.23,3539500,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":402,"percent_change":558,"volume":809,"transactions":9,"vwap":808},"2026-06-25",43.48,43.66,43.29,43.31,1216000,{"date":811,"open":812,"high":813,"low":814,"close":805,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":805},"2026-06-24",43.73,43.94,43.44,-0.1,-0.23,651300,{"date":819,"open":820,"high":821,"low":786,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-23",43.82,43.84,43.58,0.01,0.02,329500,{"date":827,"open":828,"high":829,"low":805,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-22",43.5,43.68,43.57,-0.06,-0.14,307400,{"date":835,"open":836,"high":837,"low":836,"close":838,"change":839,"percent_change":175,"volume":840,"transactions":9,"vwap":838},"2026-06-18",43.2,43.88,43.63,0.43,1112400,{"date":842,"open":843,"high":844,"low":845,"close":836,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":836},"2026-06-17",43.71,44.13,43.17,-0.78,-1.77,826300,{"date":850,"open":747,"high":747,"low":851,"close":852,"change":468,"percent_change":447,"volume":853,"transactions":9,"vwap":852},"2026-06-16",43.91,43.98,774700,{"date":855,"open":856,"high":857,"low":844,"close":858,"change":815,"percent_change":816,"volume":859,"transactions":9,"vwap":858},"2026-06-15",44.27,44.68,44.17,242600,{"date":861,"open":862,"high":863,"low":864,"close":856,"change":865,"percent_change":718,"volume":866,"transactions":9,"vwap":856},"2026-06-12",44.4,44.444,44.11,0.1,246400,{"date":868,"open":869,"high":869,"low":870,"close":858,"change":201,"percent_change":202,"volume":871,"transactions":9,"vwap":858},"2026-06-11",44.36,43.77,287500,{"date":873,"open":869,"high":760,"low":874,"close":778,"change":102,"percent_change":244,"volume":875,"transactions":9,"vwap":778},"2026-06-10",44.080002,395100,{"date":877,"open":747,"high":878,"low":874,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-09",44.67,44.39,0.28,0.63,1067900,{"date":884,"open":844,"high":768,"low":885,"close":864,"change":741,"percent_change":467,"volume":886,"transactions":9,"vwap":864},"2026-06-08",44.029999,221000,{"date":888,"open":747,"high":747,"low":889,"close":890,"change":831,"percent_change":832,"volume":891,"transactions":9,"vwap":890},"2026-06-05",44,44.15,464600,{"date":893,"open":894,"high":895,"low":852,"close":896,"change":502,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-04",44.38,44.55,44.21,0.29,708300,{"date":900,"open":778,"high":901,"low":902,"close":874,"change":158,"percent_change":661,"volume":903,"transactions":9,"vwap":874},"2026-06-03",44.41,43.93,719300,{"date":905,"open":890,"high":906,"low":890,"close":907,"change":222,"percent_change":430,"volume":908,"transactions":9,"vwap":907},"2026-06-02",44.53,44.32,481800,{"date":910,"open":901,"high":739,"low":864,"close":911,"change":670,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-01",44.47,-0.29,546000,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":509,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-05-29",45.040001,45.24,44.52,44.6,-1.48,670900,{"date":923,"open":924,"high":219,"low":925,"close":926,"change":190,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-28",44.98,44.85,45.27,0.38,507700,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":831,"percent_change":670,"volume":935,"transactions":9,"vwap":934},"2026-05-27",45.25,45.588,44.99,45.099998,285500,{"date":937,"open":938,"high":229,"low":939,"close":738,"change":73,"percent_change":940,"volume":941,"transactions":9,"vwap":738},"2026-05-26",44.64,44.635,1.05,1147600,{"date":943,"open":731,"high":944,"low":906,"close":945,"change":670,"percent_change":912,"volume":946,"transactions":9,"vwap":945},"2026-05-22",45.11,44.69,1412300,{"date":948,"open":949,"high":725,"low":950,"close":754,"change":151,"percent_change":96,"volume":951,"transactions":9,"vwap":754},"2026-05-21",44.74,44.63,351500,{"date":953,"open":954,"high":218,"low":777,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-20",44.35,45.17,0.71,1.6,470900,{"date":960,"open":961,"high":961,"low":962,"close":963,"change":223,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-19",44.965,44.43,44.46,-0.74,770900,{"date":967,"open":771,"high":968,"low":969,"close":748,"change":970,"percent_change":438,"volume":971,"transactions":9,"vwap":748},"2026-05-18",45.07,44.455,0.24,610700,{"date":973,"open":974,"high":975,"low":976,"close":895,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":895},"2026-05-15",44.73,44.9,44.315,-0.51,-1.13,1117900,{"date":981,"open":982,"high":983,"low":732,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-14",45,45.15,45.060001,0.34,0.76,539900,{"date":989,"open":990,"high":991,"low":843,"close":992,"change":39,"percent_change":411,"volume":993,"transactions":9,"vwap":992},"2026-05-13",44.62,44.81,44.72,2208200,{"date":995,"open":996,"high":251,"low":838,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-12",44.28,44.94,1.13,2.58,2604700,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":691,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-11",44.26,44.335,43.69,43.81,-1.04,659500,{"date":1010,"open":963,"high":950,"low":1011,"close":856,"change":824,"percent_change":1012,"volume":1013,"transactions":9,"vwap":856},"2026-05-08",44.07,0.05,1300500,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1016,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1016},"2026-05-07",44.25,44.84,43.42,-0.53,-1.18,975500,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":493,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-06",44.51,45.21,44.235,44.78,1.7,740900,{"date":1031,"open":837,"high":1032,"low":837,"close":885,"change":1033,"percent_change":146,"volume":1034,"transactions":9,"vwap":885},"2026-05-05",44.33,-0.01,484500,{"date":1036,"open":894,"high":754,"low":1037,"close":1038,"change":107,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-04",44.02,44.040001,-1.08,550700,{"date":1042,"open":974,"high":974,"low":1043,"close":918,"change":297,"percent_change":699,"volume":1044,"transactions":9,"vwap":918},"2026-05-01",44.0099983,421500,{"date":1046,"open":1011,"high":771,"low":1047,"close":894,"change":467,"percent_change":21,"volume":1048,"transactions":9,"vwap":894},"2026-04-30",44.049999,440100,{"date":1050,"open":1051,"high":1052,"low":1051,"close":911,"change":636,"percent_change":72,"volume":1053,"transactions":9,"vwap":911},"2026-04-29",44.12,44.58,366100,{"date":1055,"open":962,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-28",44.8,43.52,44.44,0.6,1.37,566200,{"date":1063,"open":747,"high":992,"low":1064,"close":821,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":821},"2026-04-27",43.815,-0.7,-1.57,851100,{"date":1069,"open":1070,"high":306,"low":963,"close":739,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":739},"2026-04-24",45.3,-0.83,-1.83,1168800,{"date":1075,"open":1070,"high":1076,"low":1077,"close":197,"change":815,"percent_change":39,"volume":1078,"transactions":9,"vwap":197},"2026-04-23",45.87,45.155,579800,{"date":1080,"open":306,"high":306,"low":723,"close":16,"change":202,"percent_change":1081,"volume":1082,"transactions":9,"vwap":16},"2026-04-22",0.4,1536000,{"date":1084,"open":188,"high":1085,"low":1086,"close":252,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":252},"2026-04-21",46.025002,45.135,-0.52,-1.14,995500,{"date":1091,"open":253,"high":490,"low":1092,"close":708,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":708},"2026-04-20",45.375,0.12,0.26,688800,{"date":1097,"open":363,"high":566,"low":16,"close":1098,"change":502,"percent_change":897,"volume":1099,"transactions":9,"vwap":1098},"2026-04-17",45.69,1860400,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-16",44.48,45.56,0.85,1.9,487100,{"date":1108,"open":858,"high":1056,"low":858,"close":230,"change":985,"percent_change":1109,"volume":1110,"transactions":9,"vwap":230},"2026-04-15",0.77,932000,{"date":1112,"open":963,"high":991,"low":874,"close":1113,"change":467,"percent_change":21,"volume":1114,"transactions":9,"vwap":1113},"2026-04-14",44.37,895200,{"date":1116,"open":1117,"high":747,"low":870,"close":963,"change":1094,"percent_change":367,"volume":1118,"transactions":9,"vwap":963},"2026-04-13",43.83,593800,{"date":1120,"open":844,"high":1121,"low":1122,"close":1123,"change":1012,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-10",44.34,43.79,44.2,0.11,426700,{"date":1127,"open":1128,"high":963,"low":1129,"close":890,"change":243,"percent_change":1065,"volume":1130,"transactions":9,"vwap":890},"2026-04-09",44.42,43.49,1149500,{"date":1132,"open":862,"high":1056,"low":778,"close":963,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":963},"2026-04-08",0.98,2.25,1029300,{"date":1137,"open":1138,"high":844,"low":776,"close":805,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":805},"2026-04-07",43.55,-0.36,-0.82,787400,{"date":1143,"open":1144,"high":837,"low":1145,"close":821,"change":297,"percent_change":699,"volume":1146,"transactions":9,"vwap":821},"2026-04-06",43.61,43.45,538400,{"date":1148,"open":1149,"high":874,"low":1150,"close":1151,"change":756,"percent_change":557,"volume":1152,"transactions":9,"vwap":1151},"2026-04-02",43.26,43.15,43.7,943100,{"date":1154,"open":1155,"high":885,"low":805,"close":1156,"change":651,"percent_change":549,"volume":1157,"transactions":9,"vwap":1156},"2026-04-01",43.75,43.78,903100,{"date":1159,"open":1160,"high":1161,"low":1162,"close":822,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":822},"2026-03-31",42.95,43.67,42.85,0.97,2.28,1132300,{"date":1167,"open":808,"high":808,"low":1168,"close":1169,"change":243,"percent_change":254,"volume":1170,"transactions":9,"vwap":1169},"2026-03-30",42.46,42.61,3941000,{"date":1172,"open":808,"high":808,"low":1173,"close":1174,"change":1175,"percent_change":66,"volume":1176,"transactions":9,"vwap":1174},"2026-03-27",42.65,42.92,-0.56,1644900,{"date":1178,"open":836,"high":1155,"low":1179,"close":805,"change":232,"percent_change":1180,"volume":1181,"transactions":9,"vwap":805},"2026-03-26",43.11,-0.59,1543800,{"date":1183,"open":821,"high":1184,"low":1185,"close":1186,"change":1094,"percent_change":1059,"volume":1187,"transactions":9,"vwap":1186},"2026-03-25",43.915,43.049999,43.74,699300,{"date":1189,"open":1190,"high":1191,"low":1192,"close":805,"change":502,"percent_change":298,"volume":1193,"transactions":9,"vwap":805},"2026-03-24",43.080002,43.875,42.66,842300,{"date":1195,"open":1018,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-23",43.64,42.9,43.35,1.01,2.39,809900,{"date":1203,"open":1160,"high":1160,"low":1204,"close":1205,"change":661,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-20",42.099998,42.34,-1.26,1701000,{"date":1209,"open":1210,"high":1211,"low":1212,"close":783,"change":1213,"percent_change":1163,"volume":1214,"transactions":9,"vwap":783},"2026-03-19",42.27,43.09,42.029999,0.41,1531100,{"date":1216,"open":902,"high":889,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-18",42.45,42.47,-1.46,-3.32,1718100,{"date":1223,"open":1128,"high":857,"low":870,"close":902,"change":670,"percent_change":102,"volume":1224,"transactions":9,"vwap":902},"2026-03-17",948200,{"date":1226,"open":879,"high":949,"low":1043,"close":1227,"change":1033,"percent_change":146,"volume":1228,"transactions":9,"vwap":1227},"2026-03-16",44.060001,1283100,{"date":1230,"open":747,"high":925,"low":1231,"close":1011,"change":158,"percent_change":661,"volume":1232,"transactions":9,"vwap":1011},"2026-03-13",43.86,400600,{"date":1234,"open":889,"high":1235,"low":889,"close":1236,"change":832,"percent_change":243,"volume":1237,"transactions":9,"vwap":1236},"2026-03-12",44.61,44.31,662000,{"date":1239,"open":1123,"high":949,"low":770,"close":1240,"change":317,"percent_change":163,"volume":1241,"transactions":9,"vwap":1240},"2026-03-11",44.45,742000,{"date":1243,"open":1244,"high":731,"low":901,"close":760,"change":1019,"percent_change":1020,"volume":1245,"transactions":9,"vwap":760},"2026-03-10",44.87,1594400,{"date":1247,"open":760,"high":200,"low":874,"close":1248,"change":403,"percent_change":795,"volume":1249,"transactions":9,"vwap":1248},"2026-03-09",45.09,2305800,{"date":1251,"open":315,"high":466,"low":752,"close":189,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":189},"2026-03-06",-0.88,-1.9,1898300,{"date":1256,"open":1257,"high":1258,"low":272,"close":608,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":608},"2026-03-05",47.54,47.805,-0.9,-1.91,1637700,{"date":1263,"open":581,"high":26,"low":1264,"close":633,"change":1140,"percent_change":1265,"volume":1266,"transactions":9,"vwap":633},"2026-03-04",47.044998,-1.71,1837200,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":339,"percent_change":222,"volume":1273,"transactions":9,"vwap":1272},"2026-03-03",46.33,48.25,45.562,48.060001,2407900,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-02",43.33,48.4,43.18,48.13,3.85,8.69,2797300,{"date":1284,"open":239,"high":353,"low":1285,"close":996,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":996},"2026-02-27",43.695,2.41,5.76,8182000,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-02-26",41.029999,42.040001,40.51,41.87,1.3,3.2,405800,{"date":1299,"open":1300,"high":1300,"low":1301,"close":142,"change":201,"percent_change":651,"volume":1302,"transactions":9,"vwap":142},"2026-02-25",40.79,39.93,305800,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-02-24",40.38,40.935,40.143,40.49,0.49,1.23,272400,{"date":1313,"open":1314,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-02-23",41.97,39.66,40,-2.16,-5.12,399200,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":339,"percent_change":402,"volume":1326,"transactions":9,"vwap":1325},"2026-02-20",42.2,42.63,41.831,42.16,865300,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1331,"change":699,"percent_change":986,"volume":1332,"transactions":9,"vwap":1331},"2026-02-19",41.32,42.37,42.23,386700,{"date":1334,"open":1335,"high":1278,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-02-18",42.25,41.24,41.91,-0.47,-1.11,727200,{"date":1342,"open":1205,"high":1343,"low":1325,"close":1344,"change":297,"percent_change":276,"volume":1345,"transactions":9,"vwap":1344},"2026-02-17",43.425,42.38,875900,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":308,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-02-13",41.73,43.27,40.92,42.24,2.33,632800,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":636,"percent_change":72,"volume":1360,"transactions":9,"vwap":1359},"2026-02-12",41.46,42,40.39,41.28,447800,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":636,"percent_change":72,"volume":1367,"transactions":9,"vwap":1366},"2026-02-11",41.59,42.15,40.405,41.25,616300,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-02-10",39.85,41.43,39.7,41.22,1.08,2.69,483700,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":339,"volume":1384,"transactions":9,"vwap":1382},"2026-02-09",40.16,40.67,39.795,40.14,-0.03,287700,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-02-06",38.68,40.41,40.17,1.88,4.91,353600,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":222,"percent_change":558,"volume":1399,"transactions":9,"vwap":1398},"2026-02-05",38.36,39.105,37.895,38.29,321400,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":927,"percent_change":175,"volume":1406,"transactions":9,"vwap":1405},"2026-02-04",38.18,39.185,37.83,38.44,404900,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-03",39.060001,39.405,37.8,38.060001,-0.99,-2.54,384000,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-02",37.26,39.51,39.049999,1.75,4.69,377300,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":72,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-01-30",37.78,37.87,36.94,37.3,0.19,362600,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1133,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-01-29",36.5,37.24,36.25,37.23,2.7,284000,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1436,"change":741,"percent_change":317,"volume":1445,"transactions":9,"vwap":1436},"2026-01-28",36.32,36.69,36.16,270700,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1088,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-01-27",37.34,37.42,35.935,36.29,-3.05,318600,{"date":1455,"open":1456,"high":1457,"low":1448,"close":1458,"change":21,"percent_change":1019,"volume":1459,"transactions":9,"vwap":1458},"2026-01-26",37.64,38.0099983,37.43,218000,{"date":1461,"open":1398,"high":1462,"low":1463,"close":1464,"change":1252,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-01-23",38.77,37.545,37.63,-2.29,410000,{"date":1468,"open":1469,"high":1470,"low":1412,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-01-22",38.28,39.15,38.51,0.69,1.82,251100,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-01-21",37.55,38.25,36.35,37.82,0.64,1.72,764400,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-01-20",39.18,39.44,37.138,37.18,-2.75,-6.89,296300,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1301,"change":82,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1301},"2026-01-16",40.53,40.724,39.89,-1.94,476500,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1163,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-01-15",39.99,41.0050011,39.97,40.72,2.44,311600,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1512,"change":897,"percent_change":680,"volume":1513,"transactions":9,"vwap":1512},"2026-01-14",39.17,39.79,39.75,225000,{"date":1515,"open":1516,"high":1365,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-01-13",39.9,39.16,39.46,-0.65,-1.62,346000,{"date":1523,"open":1358,"high":1358,"low":1524,"close":1525,"change":385,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-01-12",39.080002,40.11,-1.5,295000,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1505,"change":651,"percent_change":1309,"volume":1533,"transactions":9,"vwap":1505},"2026-01-09",40.56,41.060001,40.36,368300,{"date":1535,"open":1536,"high":1380,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-01-08",38.12,40.52,2.15,5.6,508300,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":636,"percent_change":201,"volume":1547,"transactions":9,"vwap":1546},"2026-01-07",38.080002,38.46,37.76,38.37,228200,{"date":1549,"open":1550,"high":1551,"low":1437,"close":1552,"change":549,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-01-06",37.51,38.35,38.34,1.21,288900,{"date":1556,"open":1557,"high":1478,"low":1557,"close":1558,"change":1559,"percent_change":1421,"volume":1560,"transactions":9,"vwap":1558},"2026-01-05",36.97,37.88,0.65,285600,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1437,"change":1252,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1437},"2026-01-02",37.96,38.16,36.625,-2.31,465800,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2025-12-31",38.76,39.22,37.994,38.11,-0.64,-1.65,240400,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":402,"percent_change":22,"volume":1583,"transactions":9,"vwap":1582},"2025-12-30",38.88,39.12,38.66,38.75,341200,{"date":1585,"open":1570,"high":1486,"low":1586,"close":1587,"change":756,"percent_change":46,"volume":1588,"transactions":9,"vwap":1587},"2025-12-29",38.53,38.92,194100,{"date":1590,"open":1591,"high":1486,"low":1592,"close":1593,"change":1081,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-12-26",38.6,38.41,39,1.04,226400,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1591,"change":823,"percent_change":636,"volume":1601,"transactions":9,"vwap":1591},"2025-12-24",38.73,38.85,38.54,130100,{"date":1603,"open":1604,"high":1598,"low":1605,"close":1606,"change":1607,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-12-23",38.45,38.195,38.59,0,375100,{"date":1610,"open":1611,"high":1612,"low":1552,"close":1606,"change":223,"percent_change":484,"volume":1613,"transactions":9,"vwap":1606},"2025-12-22",38.98,39.43,299900,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1587,"change":317,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1587},"2025-12-19",38.93,39.48,38.785,-0.28,1089200,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1623,"change":211,"percent_change":1199,"volume":1626,"transactions":9,"vwap":1623},"2025-12-18",39.029999,39.49,38.82,470300,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":456,"percent_change":865,"volume":1633,"transactions":9,"vwap":1632},"2025-12-17",38.56,39.125,38.385,38.64,476000,{"date":1635,"open":1544,"high":1636,"low":1637,"close":1591,"change":264,"percent_change":652,"volume":1638,"transactions":9,"vwap":1591},"2025-12-16",38.7,38.2,470700,{"date":1640,"open":1587,"high":1611,"low":1564,"close":1405,"change":575,"percent_change":1065,"volume":1641,"transactions":9,"vwap":1405},"2025-12-15",403800,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":599,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-12-12",39.099998,39.35,38.42,38.71,-1.07,484900,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1310,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-12-11",38.22,39.19,38.07,39.13,3.25,511000,{"date":1659,"open":1660,"high":1405,"low":1660,"close":1661,"change":423,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-12-10",37.07,37.9,2.1,452100,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-12-09",36.51,37.52,37.12,0.52,1.42,281100,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":102,"percent_change":795,"volume":1678,"transactions":9,"vwap":1677},"2025-12-08",37.15,37.38,36.12,36.6,358600,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":575,"percent_change":431,"volume":1685,"transactions":9,"vwap":1684},"2025-12-05",37.2,37.61,36.84,36.9,315400,{"date":1687,"open":1688,"high":1689,"low":1684,"close":1690,"change":232,"percent_change":168,"volume":1691,"transactions":9,"vwap":1690},"2025-12-04",37.27,37.5,37.17,315600,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1458,"change":1133,"percent_change":1375,"volume":1697,"transactions":9,"vwap":1458},"2025-12-03",36.78,37.75,36.754,489000,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1702,"change":411,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-12-02",37.14,36.362,36.45,-1.33,274500,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1428,"change":670,"percent_change":151,"volume":1710,"transactions":9,"vwap":1428},"2025-12-01",36.79,37.235,36.64,485000,{"date":1712,"open":1713,"high":1675,"low":1714,"close":1660,"change":275,"percent_change":1213,"volume":1715,"transactions":9,"vwap":1660},"2025-11-28",36.96,36.91,162200,{"date":1717,"open":1718,"high":1689,"low":1718,"close":1719,"change":636,"percent_change":201,"volume":1720,"transactions":9,"vwap":1719},"2025-11-26",36.77,36.92,593600,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1725,"change":1133,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-11-25",35.96,37.125,36.89,2.73,617700,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1732,"change":298,"percent_change":589,"volume":1733,"transactions":9,"vwap":1732},"2025-11-24",34.99,36.37,35.91,374000,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":212,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-11-21",34.77,36.14,34.32,35.61,2.5,540700,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-11-20",35.88,36.4,34.63,34.74,-0.6,-1.7,702000,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1553,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-11-19",34.15,35.47,34.099998,35.34,3.55,566900,{"date":1760,"open":1761,"high":1762,"low":27,"close":1763,"change":232,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-11-18",34.17,34.62,34.13,-0.76,382600,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-11-17",35.14,35.69,34.09,34.39,-0.95,-2.69,363400,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1756,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1756},"2025-11-14",36.13,36.83,34.44,-1.23,-3.36,790200,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1787,"change":264,"percent_change":307,"volume":1788,"transactions":9,"vwap":1787},"2025-11-13",36.099998,37,36.57,701700,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1793,"change":367,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-11-12",35.85,37.029999,36.41,1.65,536500,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":831,"percent_change":402,"volume":1802,"transactions":9,"vwap":1801},"2025-11-11",35.75,36.34,35.56,35.82,342700,{"date":1804,"open":1731,"high":1786,"low":1805,"close":1744,"change":1094,"percent_change":680,"volume":1806,"transactions":9,"vwap":1744},"2025-11-10",35.32,542100,{"date":1808,"open":1768,"high":1809,"low":1810,"close":1811,"change":881,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-11-07",35.67,34.18,35.62,1.8,931400,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1730,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1730},"2025-11-06",34.43,37.41,-2.83,-7.48,801900,{"date":1822,"open":1443,"high":1478,"low":1823,"close":1480,"change":998,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1480},"2025-11-05",35.985,3.08,862600,{"date":1827,"open":1811,"high":1828,"low":1829,"close":1443,"change":1309,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1443},"2025-11-04",37.495,35.19,1.35,394400,{"date":1833,"open":1719,"high":1719,"low":1834,"close":1835,"change":1065,"percent_change":1253,"volume":1836,"transactions":9,"vwap":1835},"2025-11-03",36.055,36.2,425700,{"date":1838,"open":1718,"high":1674,"low":1839,"close":1684,"change":1094,"percent_change":956,"volume":1840,"transactions":9,"vwap":1684},"2025-10-31",36.0099983,488200,{"date":1842,"open":1843,"high":1448,"low":1844,"close":1709,"change":912,"percent_change":82,"volume":1845,"transactions":9,"vwap":1709},"2025-10-30",36.49,36.36,360900,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-10-29",38,38.145,36.75,36.93,-1.05,-2.76,395200,{"date":1856,"open":1387,"high":1387,"low":1857,"close":1858,"change":222,"percent_change":558,"volume":1859,"transactions":9,"vwap":1858},"2025-10-28",37.72,37.98,256400,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":823,"percent_change":636,"volume":1866,"transactions":9,"vwap":1865},"2025-10-27",38.31,38.49,37.56,38.13,193500,{"date":1868,"open":1869,"high":1870,"low":1412,"close":1536,"change":39,"percent_change":233,"volume":1871,"transactions":9,"vwap":1536},"2025-10-24",38.89,38.94,217500,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1552,"change":927,"percent_change":175,"volume":1876,"transactions":9,"vwap":1552},"2025-10-23",37.77,39.07,285000,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1563,"change":824,"percent_change":1012,"volume":1882,"transactions":9,"vwap":1563},"2025-10-22",37.92,38.040001,37.25,317200,{"date":1884,"open":1885,"high":1886,"low":1426,"close":1887,"change":636,"percent_change":201,"volume":1888,"transactions":9,"vwap":1887},"2025-10-21",37.99,38.595,37.94,212200,{"date":1890,"open":1891,"high":1848,"low":1892,"close":1893,"change":764,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-10-20",37.39,37.22,37.91,2.38,241700,{"date":1897,"open":1898,"high":1418,"low":1709,"close":1792,"change":1430,"percent_change":1669,"volume":1899,"transactions":9,"vwap":1792},"2025-10-17",36.66,276300,{"date":1901,"open":1426,"high":1902,"low":1903,"close":1683,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1683},"2025-10-16",38.02,36.8,-1.24,-3.26,234700,{"date":1908,"open":1909,"high":1631,"low":1411,"close":1543,"change":985,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1543},"2025-10-15",38.099998,0.9,168500,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":146,"percent_change":527,"volume":1918,"transactions":9,"vwap":1917},"2025-10-14",36.87,37.855,34.98,37.74,668200,{"date":1920,"open":1921,"high":1922,"low":1864,"close":1545,"change":865,"percent_change":366,"volume":1923,"transactions":9,"vwap":1545},"2025-10-13",38.4,38.52,339200,{"date":1925,"open":1926,"high":1380,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-10-10",39.67,37.46,37.66,-2.06,-5.19,639200,{"date":1933,"open":1316,"high":1331,"low":1934,"close":1935,"change":558,"percent_change":287,"volume":1936,"transactions":9,"vwap":1935},"2025-10-09",39.02,39.72,533700,{"date":1938,"open":1939,"high":1940,"low":1511,"close":1525,"change":190,"percent_change":839,"volume":1941,"transactions":9,"vwap":1525},"2025-10-08",40.31,40.34,284700,{"date":1943,"open":1944,"high":1939,"low":1945,"close":1946,"change":824,"percent_change":1012,"volume":1947,"transactions":9,"vwap":1946},"2025-10-07",39.84,39.575,39.94,451100,{"date":1949,"open":1950,"high":1951,"low":1630,"close":1950,"change":307,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-10-06",39.92,40.4,1.11,401500,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1617,"change":297,"percent_change":422,"volume":1959,"transactions":9,"vwap":1617},"2025-10-03",39.5,40.33,39.23,438500,{"date":1961,"open":1962,"high":1525,"low":1963,"close":1964,"change":832,"percent_change":151,"volume":1965,"transactions":9,"vwap":1964},"2025-10-02",39.6,38.91,39.34,331200,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1617,"change":190,"percent_change":839,"volume":1971,"transactions":9,"vwap":1617},"2025-10-01",38.99,39.755,38.935,365700,{"date":1973,"open":1934,"high":1974,"low":1636,"close":1975,"change":366,"percent_change":1472,"volume":1976,"transactions":9,"vwap":1975},"2025-09-30",39.4,39.31,389200,{"date":1978,"open":1979,"high":1486,"low":1980,"close":1981,"change":1982,"percent_change":438,"volume":1560,"transactions":9,"vwap":1981},"2025-09-29",39.0099983,38.463,39.040001,0.21,{"date":1984,"open":1552,"high":1985,"low":1478,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-09-26",38.96,38.83,0.22,0.57,283000,{"date":1991,"open":1644,"high":1992,"low":1993,"close":1994,"change":1065,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-09-25",39.32,38.38,38.61,-1.78,371600,{"date":1998,"open":1999,"high":2000,"low":1644,"close":1975,"change":824,"percent_change":1012,"volume":2001,"transactions":9,"vwap":1975},"2025-09-24",39.14,39.95,414500,{"date":2003,"open":2004,"high":1504,"low":2005,"close":2006,"change":467,"percent_change":816,"volume":2007,"transactions":9,"vwap":2006},"2025-09-23",39.39,39.25,39.29,379800,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":719,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-09-22",38.97,39.565,38.855,39.38,1.31,309900,{"date":2017,"open":2018,"high":2019,"low":1922,"close":2020,"change":127,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-09-19",39.62,39.747,38.87,-1.47,1036300,{"date":2024,"open":1518,"high":2025,"low":1570,"close":2026,"change":190,"percent_change":839,"volume":2027,"transactions":9,"vwap":2026},"2025-09-18",39.73,39.45,540900,{"date":2029,"open":1516,"high":2030,"low":2031,"close":2032,"change":403,"percent_change":448,"volume":2033,"transactions":9,"vwap":2032},"2025-09-17",40.63,39.24,39.28,499000,{"date":2035,"open":2036,"high":2000,"low":2037,"close":2038,"change":1383,"percent_change":756,"volume":2039,"transactions":9,"vwap":2038},"2025-09-16",39.64,39.195,39.65,365800,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-09-15",38.8,39.74,38.425,39.68,0.94,2.43,451000,{"date":2050,"open":1616,"high":1517,"low":2051,"close":2052,"change":558,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-09-12",38.5,38.74,-1,397600,{"date":2056,"open":1582,"high":1617,"low":1893,"close":1655,"change":985,"percent_change":764,"volume":2057,"transactions":9,"vwap":1655},"2025-09-11",1097300,{"date":2059,"open":2060,"high":2061,"low":1462,"close":2062,"change":53,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-09-10",40.24,40.465,38.79,-1.67,579100,{"date":2066,"open":2067,"high":1370,"low":1524,"close":2026,"change":163,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2026},"2025-09-09",39.47,-0.63,1548100,{"date":2071,"open":1502,"high":2072,"low":2018,"close":1372,"change":151,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1372},"2025-09-08",40.47,-0.87,804500,{"date":2076,"open":1316,"high":1358,"low":1419,"close":2077,"change":880,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-09-05",40.049999,0.7,1233300,{"date":2081,"open":1611,"high":1370,"low":2082,"close":2083,"change":357,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-09-04",38.78,39.77,2.05,368400,{"date":2087,"open":1994,"high":2032,"low":1922,"close":2010,"change":651,"percent_change":1669,"volume":2088,"transactions":9,"vwap":2010},"2025-09-03",542700,{"date":2090,"open":2091,"high":1623,"low":1402,"close":1462,"change":484,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1462},"2025-09-02",38.81,-2.15,483900,{"date":2095,"open":1946,"high":2096,"low":2097,"close":2018,"change":39,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2018},"2025-08-29",39.996,39.11,-0.55,563700,{"date":2101,"open":2102,"high":2103,"low":1315,"close":1944,"change":691,"percent_change":1088,"volume":2104,"transactions":9,"vwap":1944},"2025-08-28",40.25,40.37,531300,{"date":2106,"open":1517,"high":2107,"low":1517,"close":2108,"change":2109,"percent_change":1286,"volume":2110,"transactions":9,"vwap":2108},"2025-08-27",40.46,40.3,0.95,685200,{"date":2112,"open":2083,"high":2113,"low":1975,"close":1645,"change":151,"percent_change":1252,"volume":2114,"transactions":9,"vwap":1645},"2025-08-26",40.78,578800,{"date":2116,"open":2117,"high":2118,"low":1653,"close":1372,"change":741,"percent_change":815,"volume":2119,"transactions":9,"vwap":1372},"2025-08-25",39.71,40.055,512400,{"date":2121,"open":1426,"high":2122,"low":1426,"close":2043,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2043},"2025-08-22",39.86,2.18,5.8,692200,{"date":2127,"open":1661,"high":1573,"low":2128,"close":1864,"change":22,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1864},"2025-08-21",37.47,-1.16,402800,{"date":2132,"open":2133,"high":2020,"low":2134,"close":1848,"change":1140,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1848},"2025-08-20",38.63,37.935,-2.11,367700,{"date":2138,"open":2139,"high":2140,"low":1606,"close":1625,"change":467,"percent_change":816,"volume":2141,"transactions":9,"vwap":1625},"2025-08-19",38.9,39.558,821800,{"date":2143,"open":1616,"high":1970,"low":2144,"close":1963,"change":1124,"percent_change":880,"volume":2145,"transactions":9,"vwap":1963},"2025-08-18",38.15,923100,{"date":2147,"open":1582,"high":2148,"low":2149,"close":2042,"change":970,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2042},"2025-08-15",38.95,38.27,0.62,443700,{"date":2153,"open":2154,"high":1870,"low":2155,"close":1629,"change":72,"percent_change":202,"volume":2156,"transactions":9,"vwap":1629},"2025-08-14",38.029999,37.59,832400,{"date":2158,"open":1681,"high":1581,"low":2159,"close":1863,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1863},"2025-08-13",36.95,1.79,4.88,795200,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-08-12",35.94,36.81,35.54,36.7,0.79,2.2,655100,{"date":2173,"open":2174,"high":2175,"low":2176,"close":1732,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1732},"2025-08-11",37.02,37.09,35.12,-1.2,-3.23,755900,{"date":2181,"open":1477,"high":1477,"low":2182,"close":2183,"change":575,"percent_change":254,"volume":2184,"transactions":9,"vwap":2183},"2025-08-08",36.11,37.11,1135900,{"date":2186,"open":1755,"high":1636,"low":1755,"close":1675,"change":2161,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1675},"2025-08-07",15.02,2956500,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":1481,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-08-06",32.34,33.049999,31.28,32.5,2.01,1205000,{"date":2198,"open":2193,"high":2199,"low":2200,"close":2199,"change":1059,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-08-05",31.86,30.595,1.92,790400,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":1199,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-08-04",30.96,32.02,30.75,31.26,3.34,1230000,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":151,"percent_change":1088,"volume":2217,"transactions":9,"vwap":2216},"2025-08-01",30.37,30.85,29.065001,30.25,1284300,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-07-31",29.26,31.517,29.25,30.6,3.62,13.42,1658400,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":815,"percent_change":403,"volume":2233,"transactions":9,"vwap":2232},"2025-07-30",27.14,27.4,26.59,26.98,363500,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":1087,"percent_change":81,"volume":2240,"transactions":9,"vwap":2239},"2025-07-29",27.86,28.125,27.040001,27.08,384800,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":457,"percent_change":276,"volume":2247,"transactions":9,"vwap":2246},"2025-07-28",27.62,27.85,27.26,27.6,468700,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-07-25",26.66,27.54,26.435,27.51,1.07,4.05,608800,{"date":2258,"open":2259,"high":2260,"low":178,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-07-24",27.46,27.535,26.44,-1.1,-3.99,4410500,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2251,"change":1472,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2251},"2025-07-23",27.39,28.040001,26.71,2.57,1678300,{"date":2273,"open":2274,"high":2253,"low":2275,"close":2276,"change":1338,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-07-22",27.33,26.74,26.85,-1.72,592000,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":557,"percent_change":1519,"volume":2285,"transactions":9,"vwap":2284},"2025-07-21",27.69,28.13,27.245,27.32,377200,{"date":2287,"open":2288,"high":2288,"low":2267,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-07-18",28.18,27.5,-0.38,-1.36,311200,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":787,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-07-17",27.25,28.23,27.154,27.88,1.94,515000,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":589,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-07-16",26.46,27.52,26.31,27.35,3.17,879700,{"date":2310,"open":2311,"high":2311,"low":2305,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-07-15",29.94,26.51,-3.43,-11.46,1563100,{"date":2317,"open":2318,"high":2319,"low":2318,"close":2311,"change":307,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2311},"2025-07-14",29.34,30.01,1.49,1359000,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":1071,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-07-11",30.07,30.19,29.355,29.5,-2.74,539300,{"date":2331,"open":2332,"high":2333,"low":2332,"close":2334,"change":1669,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-07-10",29.77,30.54,30.33,1.74,325000,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":1093,"percent_change":1081,"volume":2343,"transactions":9,"vwap":2342},"2025-07-09",29.83,30.065001,29.41,29.81,381800,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":275,"percent_change":719,"volume":2350,"transactions":9,"vwap":2349},"2025-07-08",29.72,31.11,29.565,29.69,465000,{"date":2352,"open":2222,"high":2353,"low":2354,"close":2355,"change":636,"percent_change":865,"volume":2356,"transactions":9,"vwap":2355},"2025-07-07",29.74,29.075001,29.54,710900,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":1481,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-07-03",28.92,29.68,28.775,29.51,2.22,318800,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":307,"percent_change":681,"volume":2371,"transactions":9,"vwap":2370},"2025-07-02",28.54,29.01,28.21,28.87,446200,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":815,"percent_change":151,"volume":2378,"transactions":9,"vwap":2377},"2025-07-01",28.37,28.96,28.19,28.43,540800,{"date":2380,"open":2381,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-06-30",29.8,28.51,28.53,-1.02,-3.45,456900,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":448,"percent_change":1452,"volume":2393,"transactions":9,"vwap":2392},"2025-06-27",30.57,30.7,29.12,29.55,953900,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":956,"percent_change":1894,"volume":2400,"transactions":9,"vwap":2399},"2025-06-26",29.86,30.78,29.76,30.48,363600,{"date":2402,"open":2403,"high":2342,"low":2404,"close":2332,"change":367,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2332},"2025-06-25",29.35,29.17,2.02,319300,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":1472,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-06-24",29.030001,29.46,28.727,29.18,2.42,317100,{"date":2416,"open":2417,"high":2382,"low":2418,"close":2419,"change":549,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-06-23",27.98,27.72,28.49,1.64,356800,{"date":2423,"open":2298,"high":2424,"low":2425,"close":2426,"change":1081,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-06-20",28.44,27.58,28.030001,1.45,1294600,{"date":2430,"open":2431,"high":2432,"low":2431,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-06-18",26.8,28.09,27.63,0.74,2.75,384500,{"date":2438,"open":2238,"high":2439,"low":2440,"close":2441,"change":1019,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-06-17",27.53,26.87,26.89,-1.93,346800,{"date":2445,"open":2446,"high":2447,"low":2238,"close":2448,"change":839,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-06-16",27.18,27.775,27.42,1.59,333800,{"date":2452,"open":2453,"high":2454,"low":2441,"close":2455,"change":431,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-06-13",27.31,27.59,26.99,-2.63,401100,{"date":2459,"open":2460,"high":2461,"low":2246,"close":2418,"change":22,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2418},"2025-06-12",27.87,28.11,-1.56,267000,{"date":2465,"open":2466,"high":2409,"low":2467,"close":2468,"change":298,"percent_change":1374,"volume":2469,"transactions":9,"vwap":2468},"2025-06-11",28.02,27.955,28.16,404100,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2236,"change":375,"percent_change":2475,"volume":833,"transactions":9,"vwap":2236},"2025-06-10",27.45,28.4,27.335,1.83,{"date":2477,"open":2478,"high":2304,"low":2479,"close":2480,"change":1213,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-06-09",27.47,27.030001,27.36,1.52,249100,{"date":2484,"open":2485,"high":2486,"low":2441,"close":2487,"change":1982,"percent_change":2169,"volume":2488,"transactions":9,"vwap":2487},"2025-06-06",27.49,27.55,26.95,229700,{"date":2490,"open":2253,"high":2253,"low":2491,"close":2275,"change":1065,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2275},"2025-06-05",26.73,-2.55,296200,{"date":2495,"open":2304,"high":2496,"low":2267,"close":2497,"change":824,"percent_change":72,"volume":2498,"transactions":9,"vwap":2497},"2025-06-04",27.94,27.44,460700,{"date":2500,"open":2501,"high":2485,"low":2502,"close":2448,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2448},"2025-06-03",26.5,26.278,0.92,3.47,410600,{"date":2507,"open":2501,"high":2508,"low":2509,"close":2501,"change":1033,"percent_change":741,"volume":2510,"transactions":9,"vwap":2501},"2025-06-02",26.63,26.09,364200,{"date":2512,"open":2501,"high":2513,"low":2514,"close":2312,"change":467,"percent_change":430,"volume":2515,"transactions":9,"vwap":2312},"2025-05-30",26.83,26.36,371000,{"date":2517,"open":2518,"high":2519,"low":2261,"close":2520,"change":636,"percent_change":1124,"volume":2521,"transactions":9,"vwap":2520},"2025-05-29",26.7,26.82,26.6,246000,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":46,"percent_change":846,"volume":2528,"transactions":9,"vwap":2527},"2025-05-28",26.84,27,26.52,26.57,305400,{"date":2530,"open":2531,"high":2525,"low":2532,"close":2533,"change":1553,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-05-27",25.92,25.805,26.78,4.73,385900,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":403,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2541},"2025-05-23",25.47,25.88,25.37,25.57,-1.43,275100,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":741,"percent_change":222,"volume":2550,"transactions":9,"vwap":2549},"2025-05-22",25.83,26.14,25.59,25.94,337300,{"date":2552,"open":2553,"high":2289,"low":2554,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-05-21",27.15,25.955,25.98,-1.52,-5.53,513200,{"date":2560,"open":2561,"high":2562,"low":2245,"close":2289,"change":1124,"percent_change":1081,"volume":2563,"transactions":9,"vwap":2289},"2025-05-20",27.28,27.68,261200,{"date":2565,"open":2238,"high":2562,"low":2455,"close":2267,"change":243,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2267},"2025-05-19",-1.12,263900,{"date":2569,"open":2570,"high":2571,"low":2454,"close":2572,"change":865,"percent_change":422,"volume":2573,"transactions":9,"vwap":2572},"2025-05-16",27.9,28.12,27.7,419100,{"date":2575,"open":2239,"high":2576,"low":2577,"close":2246,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2246},"2025-05-15",27.96,26.895,0.31,1.14,535700,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2586},"2025-05-14",27.95,28.08,27.27,27.29,-0.5,-1.8,459000,{"date":2591,"open":2485,"high":2592,"low":2306,"close":2593,"change":1059,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-05-13",28.155,27.79,2.21,453800,{"date":2597,"open":2598,"high":2598,"low":2599,"close":2600,"change":307,"percent_change":2420,"volume":2601,"transactions":9,"vwap":2600},"2025-05-12",28.27,26.43,27.19,466200,{"date":2603,"open":2480,"high":2604,"low":2605,"close":2606,"change":846,"percent_change":1818,"volume":2607,"transactions":9,"vwap":2606},"2025-05-09",27.61,25.86,26.75,483200,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2439,"change":1260,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2439},"2025-05-08",27.99,29.79,26.553,-6.49,611400,{"date":2616,"open":2617,"high":2611,"low":2618,"close":2617,"change":651,"percent_change":700,"volume":2619,"transactions":9,"vwap":2617},"2025-05-07",29.44,29.175,498700,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":456,"percent_change":297,"volume":2626,"transactions":9,"vwap":2625},"2025-05-06",28.72,29.575,28.588,29.24,341300,{"date":2628,"open":2629,"high":2630,"low":2629,"close":2631,"change":276,"percent_change":2579,"volume":2632,"transactions":9,"vwap":2631},"2025-05-05",28.62,29.33,29.2,271700,{"date":2634,"open":2635,"high":2636,"low":2635,"close":2370,"change":357,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2370},"2025-05-02",28.46,29.049999,2.85,357000,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":275,"percent_change":438,"volume":2645,"transactions":9,"vwap":2644},"2025-05-01",28.14,28.38,27.81,28.07,260300,{"date":2647,"open":2298,"high":2268,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-04-30",27.123,27.92,-0.41,-1.45,414000,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":423,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2658},"2025-04-29",27.56,28.35,27.383,28.33,2.83,280300,{"date":2662,"open":2231,"high":2663,"low":2664,"close":2486,"change":2046,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2486},"2025-04-28",27.594,26.529,3.53,418700,{"date":182,"open":2668,"high":2669,"low":2531,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},26,26.61,0.61,2.35,311500]