[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NBHC":3,"homepage-market-summary":35,"stock-historical-NBHC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NBHC","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},"NATIONAL BANK HOLDINGS CORP.","NYSE",null,"NATIONAL COMMERCIAL BANKS","National Bank Holdings Corp offers a full range of banking products and financial services to commercial, business, and consumer clients predominantly in Colorado, with a focus on personalized service through relationship managers and banking center associates. The company provides commercial and industrial loans, non-owner occupied commercial real estate loans, Small Business Administration loans as a Preferred Lender Provider, U.S. Department of Agriculture and Farm Service Agency loans, commercial deposit and treasury management products, business online and mobile banking, consumer and residential real estate loans, deposit services, and trust and wealth management services. Its services emphasize full-relationship banking, integrating lending, deposits, and cash management solutions.","1,302","Greenwood Village, CO",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.3952,1.28,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},37.7,37.77,37.85,37.39,38.26,-0.56,-1.46,409931.75829,8143,37.6408,47.28,35.060001,426691.60389783664,21.6,3531,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},34.9,384249,140250892.578357,6.71,"2025-04-25",[188,189,198,209,220,230,241,252,262,273,283,293,303,314,323,331,342,352,361,372,383,394,401,411,421,430,439,448,458,466,474,481,489,496,504,511,519,528,538,548,557,568,577,587,598,606,614,623,631,640,650,661,672,681,691,701,711,722,731,739,747,755,764,773,779,786,795,801,809,816,825,833,841,847,854,863,870,876,884,888,893,899,903,909,916,921,927,934,943,950,956,962,968,974,981,988,994,1002,1006,1012,1020,1025,1031,1036,1040,1043,1048,1055,1061,1064,1071,1077,1084,1090,1094,1098,1104,1109,1115,1120,1125,1132,1137,1140,1144,1150,1156,1163,1170,1177,1184,1190,1197,1204,1213,1218,1225,1231,1239,1246,1252,1259,1267,1274,1280,1287,1294,1298,1304,1309,1314,1319,1325,1331,1338,1343,1346,1352,1358,1363,1367,1373,1376,1383,1388,1394,1397,1401,1406,1411,1414,1420,1425,1431,1435,1441,1448,1452,1459,1463,1469,1475,1480,1486,1491,1498,1503,1508,1515,1521,1526,1532,1538,1543,1549,1553,1558,1564,1567,1573,1578,1582,1587,1592,1597,1602,1608,1612,1618,1625,1630,1635,1644,1650,1656,1661,1668,1674,1681,1689,1696,1703,1710,1717,1724,1731,1735,1741,1748,1755,1762,1767,1774,1779,1785,1790,1798,1803,1810,1817,1824,1829,1834,1840,1848,1857,1863,1868,1875,1884,1888,1892,1898,1902,1907,1912,1916,1921,1926,1930,1934,1938,1943,1948,1953,1958,1964,1968,1973,1979,1983,1989,1992,1996,2000,2005,2009,2013,2018,2023,2027,2031,2034,2042,2048,2052,2055,2058,2062,2066,2070,2074,2081,2086,2091,2097,2100,2107,2113,2120,2126,2131,2135,2140,2145,2153,2155,2159,2163,2167,2172,2177,2181,2183,2189,2192,2196,2199,2204,2207,2211,2214,2217,2222,2226,2230,2236,2242,2247,2252,2256,2264,2268,2271,2275,2279,2283,2289,2294,2300,2304,2308,2313,2318,2323,2326,2329,2334,2337,2342,2345,2350,2355,2359,2363,2368,2373,2377,2383,2386,2392,2398,2402,2407,2411],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":77,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-06",37.98,38.61,37.84,1.24,645802.89812,8964,38.2778,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",38,38.13,37.6335,37.79,-0.27,-0.71,1051137.882891,14074,37.9209,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",38.38,39.075,37.695,38.06,-1.11,-2.83,1517632.836562,16568,38.3098,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":150,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",38.89,39.21,38.24,39.17,-0.05,390567.650005,8196,38.9795,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-30",39.14,39.42,38.93,39.19,-0.04,-0.1,457360.805984,9082,39.1535,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",39.71,39.89,39.11,39.23,-0.41,-1.03,385704.100426,8261,39.283,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",40.18,39.6,39.64,-0.53,-1.32,412648.09228,8542,39.761,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-25",40.2,40.495,39.95,40.17,0.16,0.4,910168.42737,11279,40.1306,{"date":274,"open":275,"high":264,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",40.08,39.72,40.01,0.15,0.38,334205.111102,9104,39.9829,{"date":284,"open":285,"high":286,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-23",40.06,40.37,39.86,-0.28,-0.7,283332.939074,7885,40.0446,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":43,"volume":300,"transactions":301,"vwap":302},"2026-09-22",40.6,40.86,40.07,40.14,-0.09,574925.679122,10049,40.2874,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-21",41,41.135,40.02,40.23,-0.74,-1.81,580684.063697,11321,40.2889,{"date":315,"open":316,"high":317,"low":318,"close":316,"change":319,"percent_change":247,"volume":320,"transactions":321,"vwap":322},"2026-09-18",40.97,41.13,40.56,-0.17,649115.061024,6009,40.9603,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":319,"percent_change":247,"volume":328,"transactions":329,"vwap":330},"2026-09-17",41.63,41.05,41.14,270990.156595,7023,41.2,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",41.71,41.775,40.65,41.31,-0.36,-0.86,468964.523487,8434,41.301,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":319,"volume":349,"transactions":350,"vwap":351},"2026-09-15",41.84,42.14,41.53,41.67,-0.07,325220.168598,7302,41.6895,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":150,"percent_change":226,"volume":358,"transactions":359,"vwap":360},"2026-09-14",41.72,42.135,41.52,41.74,385514.35428,8965,41.7968,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-11",42,42.155,41.44,41.76,0.19,0.46,353604.642121,7324,41.749,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-10",41.3,41.65,41.07,41.57,0.25,0.61,290113.099217,6310,41.443,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-09",41.54,41.66,40.98,41.32,-0.45,-1.08,245694.896681,6261,41.2809,{"date":395,"open":396,"high":345,"low":347,"close":397,"change":106,"percent_change":205,"volume":398,"transactions":399,"vwap":400},"2026-09-08",41.86,41.77,442639.816441,8648,41.8934,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",41.68,42.24,42.07,0.21,0.5,203207.238807,5643,42.0516,{"date":412,"open":413,"high":414,"low":415,"close":396,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-03",41.89,42.29,41.78,0.28,0.67,186364.321319,5804,41.9173,{"date":422,"open":423,"high":344,"low":305,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-02",41.19,41.58,0.72,1.76,269982.390128,7156,41.6254,{"date":431,"open":317,"high":432,"low":433,"close":296,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-01",41.26,40.45,-0.43,-1.04,372544.107812,8638,40.7484,{"date":440,"open":327,"high":441,"low":442,"close":443,"change":76,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-31",41.43,40.575,41.29,0.17,436588.203224,7032,41.2009,{"date":449,"open":151,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-28",41.33,40.815,41.22,0.02,0.05,326170.806118,6547,41.1739,{"date":459,"open":460,"high":388,"low":461,"close":330,"change":462,"percent_change":204,"volume":463,"transactions":464,"vwap":465},"2026-08-27",40.99,40.66,-0.11,232399.006753,5156,41.1667,{"date":467,"open":468,"high":469,"low":470,"close":336,"change":453,"percent_change":454,"volume":471,"transactions":472,"vwap":473},"2026-08-26",41.51,41.7,41.235,310512.646365,6669,41.412,{"date":475,"open":396,"high":396,"low":432,"close":443,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-25",-0.51,-1.22,236407.189845,4628,41.3782,{"date":482,"open":483,"high":484,"low":333,"close":485,"change":226,"percent_change":126,"volume":486,"transactions":487,"vwap":488},"2026-08-24",41.9,42.1,41.8,371552.207057,7496,41.9273,{"date":490,"open":491,"high":405,"low":443,"close":492,"change":367,"percent_change":368,"volume":493,"transactions":494,"vwap":495},"2026-08-21",41.95,41.85,260254.612805,5985,41.7523,{"date":497,"open":498,"high":499,"low":365,"close":386,"change":462,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",41.6,41.87,-0.26,383771.500222,7246,41.6314,{"date":505,"open":506,"high":506,"low":403,"close":397,"change":477,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",43.14,-2.84,327605.490766,8612,42.0256,{"date":512,"open":513,"high":513,"low":514,"close":515,"change":43,"percent_change":476,"volume":516,"transactions":517,"vwap":518},"2026-08-18",43.32,42.82,42.99,466187.267268,7703,42.9821,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":121,"percent_change":309,"volume":525,"transactions":526,"vwap":527},"2026-08-17",43.45,43.715,42.98,43.21,438359.932576,7509,43.1504,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":76,"volume":535,"transactions":536,"vwap":537},"2026-08-14",43.46,43.84,43.13,43.53,0.03,313502.203341,7494,43.5465,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":179,"volume":545,"transactions":546,"vwap":547},"2026-08-13",43.43,43.72,43.25,43.5,0.43,470194.222231,6463,43.4855,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":126,"percent_change":288,"volume":554,"transactions":555,"vwap":556},"2026-08-12",43.27,43.47,43.06,43.07,303255.913017,6768,43.2167,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",43.23,43.4,43.02,43.19,0.29,0.68,300964.958259,9271,43.2048,{"date":569,"open":570,"high":571,"low":414,"close":572,"change":416,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",42.3,43.0275,42.9,0.66,614614.372972,9941,42.6994,{"date":578,"open":579,"high":532,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",42.76,42.15,42.62,-0.23,-0.54,329551.75882,6184,42.8117,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",42.93,43.58,42.6,42.85,-0.39,-0.9,536494.350995,11047,42.9116,{"date":599,"open":600,"high":600,"low":601,"close":602,"change":582,"percent_change":257,"volume":603,"transactions":604,"vwap":605},"2026-08-05",43.65,43.04,43.24,242319.62568,6748,43.2821,{"date":607,"open":608,"high":609,"low":562,"close":551,"change":416,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",43.29,43.89,0.65,318327.92006,6112,43.5636,{"date":615,"open":616,"high":617,"low":618,"close":562,"change":619,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-03",43.18,43.97,42.7925,0,449710.566498,8746,43.3173,{"date":624,"open":625,"high":626,"low":404,"close":562,"change":379,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-31",42.77,43.3,1.43,494771.137333,8900,43.0047,{"date":632,"open":633,"high":633,"low":634,"close":635,"change":636,"percent_change":453,"volume":637,"transactions":638,"vwap":639},"2026-07-30",42.89,42.46,42.58,0.01,319148.105104,8604,42.671,{"date":641,"open":642,"high":643,"low":414,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-29",42.41,43.205,42.57,-0.06,-0.14,373056.59881,9551,42.5461,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-28",42.71,42.95,42.25,42.63,0.1,0.24,362584.058052,7491,42.6936,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-27",43.42,43.71,42.5,42.53,-0.8,-1.85,444192.693869,8249,42.8167,{"date":673,"open":560,"high":674,"low":675,"close":676,"change":444,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-24",43.815,42.915,43.33,0.39,513377.691535,9180,43.4604,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":583,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-23",43.03,43.275,42.13,43.16,-1.24,1094229.990876,16317,42.7753,{"date":692,"open":590,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-22",44.53,42.59,43.7,-1.97,-4.31,1246763.016054,15071,43.8346,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":299,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-21",45.8,45.885,45.2,45.67,-0.2,397935.887411,9648,45.6163,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-20",46.37,46.43,45.49,45.76,-0.73,-1.57,363231.623008,8959,45.7664,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-17",46.76,47.060001,46.14,46.49,-0.59,-1.25,381500,{"date":732,"open":733,"high":30,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-16",45.69,45.68,47.080002,1.56,3.43,416100,{"date":740,"open":741,"high":742,"low":741,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-15",45.18,45.89,45.52,0.51,1.13,261600,{"date":748,"open":749,"high":750,"low":693,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-14",44.7,45.15,45.0099983,0.35,0.78,273600,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-13",44.54,44.79,44.22,44.66,0.33,0.74,236700,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-10",44.029999,44.57,44.02,44.33,0.31,0.7,293600,{"date":774,"open":506,"high":775,"low":506,"close":768,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":768},"2026-07-09",44.23,0.88,2.04,227200,{"date":780,"open":781,"high":782,"low":653,"close":506,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":506},"2026-07-08",44.12,44.25,-1.14,-2.57,312700,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-07",44.74,44.77,44.24,44.28,-0.08,-0.18,274800,{"date":796,"open":775,"high":749,"low":775,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-06",44.36,-0.15,-0.34,283500,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":435,"volume":808,"transactions":9,"vwap":806},"2026-07-02",45.28,45.5,43.92,44.51,-0.47,355700,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":814,"percent_change":194,"volume":815,"transactions":9,"vwap":813},"2026-07-01",44.65,45.63,44.98,0.55,442800,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-30",44.31,44.62,44.13,44.43,0.04,0.09,252600,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":338,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-29",44.9,44.94,44.16,44.39,-1.9,447200,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":762,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-26",44.78,45.41,44.61,45.25,1.66,1809000,{"date":842,"open":843,"high":844,"low":845,"close":806,"change":226,"percent_change":462,"volume":846,"transactions":9,"vwap":806},"2026-06-25",44.52,45.23,44.49,454800,{"date":848,"open":766,"high":849,"low":850,"close":851,"change":814,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-24",44.68,43.81,44.56,1.25,549100,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-23",43.11,44.09,42.86,44.0099983,1.26,2.95,465300,{"date":864,"open":865,"high":530,"low":866,"close":867,"change":348,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-22",42.81,42.61,42.75,-0.16,262300,{"date":871,"open":872,"high":592,"low":872,"close":514,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":514},"2026-06-18",42.21,0.8,1.9,884000,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":594,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-17",42.73,42.91,41.5,42.02,-2.1,518800,{"date":885,"open":608,"high":530,"low":591,"close":886,"change":619,"percent_change":619,"volume":887,"transactions":9,"vwap":886},"2026-06-16",42.92,373500,{"date":889,"open":766,"high":781,"low":865,"close":886,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":886},"2026-06-15",-0.82,-1.87,283300,{"date":894,"open":542,"high":768,"low":514,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-12",43.74,0.84,1.96,302300,{"date":900,"open":542,"high":542,"low":901,"close":572,"change":619,"percent_change":619,"volume":902,"transactions":9,"vwap":572},"2026-06-11",42.54,301400,{"date":904,"open":905,"high":506,"low":654,"close":572,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":572},"2026-06-10",42.78,0.22,0.52,243500,{"date":910,"open":911,"high":608,"low":347,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-09",42.36,42.68,0.69,1.64,345000,{"date":917,"open":918,"high":625,"low":396,"close":919,"change":707,"percent_change":807,"volume":920,"transactions":9,"vwap":919},"2026-06-08",42.42,41.99,262800,{"date":922,"open":923,"high":924,"low":356,"close":925,"change":77,"percent_change":745,"volume":926,"transactions":9,"vwap":925},"2026-06-05",41.91,42.33,42.19,380700,{"date":928,"open":929,"high":881,"low":930,"close":354,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":354},"2026-06-04",41.61,41.4,0.76,1.86,378000,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-03",41.69,41.82,40.94,40.96,-0.91,-2.17,449000,{"date":944,"open":945,"high":946,"low":947,"close":499,"change":417,"percent_change":948,"volume":949,"transactions":9,"vwap":499},"2026-06-02",41.24,42.029999,40.9,1.63,491500,{"date":951,"open":356,"high":952,"low":953,"close":330,"change":954,"percent_change":141,"volume":955,"transactions":9,"vwap":330},"2026-06-01",41.73,40.29,-0.63,413800,{"date":957,"open":375,"high":958,"low":959,"close":960,"change":462,"percent_change":500,"volume":961,"transactions":9,"vwap":960},"2026-05-29",42.18,41.35,41.83,313300,{"date":963,"open":491,"high":964,"low":929,"close":965,"change":966,"percent_change":348,"volume":967,"transactions":9,"vwap":965},"2026-05-28",42.099998,41.94,-0.03,390100,{"date":969,"open":666,"high":591,"low":483,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-27",41.97,-0.4,-0.94,228300,{"date":975,"open":580,"high":625,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-26",41.96,42.37,0.34,0.81,248400,{"date":982,"open":983,"high":984,"low":386,"close":946,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":946},"2026-05-22",41.79,42.17,0.11,0.26,231200,{"date":989,"open":403,"high":976,"low":990,"close":991,"change":126,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-21",41.37,41.92,-0.29,206000,{"date":995,"open":996,"high":958,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-20",41.45,41.099998,42.040001,0.82,1.99,290500,{"date":1003,"open":365,"high":424,"low":376,"close":452,"change":582,"percent_change":1004,"volume":1005,"transactions":9,"vwap":452},"2026-05-19",-0.55,210000,{"date":1007,"open":1008,"high":880,"low":1008,"close":996,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":996},"2026-05-18",40.83,0.64,1.57,307900,{"date":1013,"open":432,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-15",41.41,40.71,40.81,-0.42,-1.02,405500,{"date":1021,"open":1022,"high":929,"low":461,"close":1022,"change":752,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-14",41.23,0.86,221700,{"date":1026,"open":388,"high":424,"low":1027,"close":1028,"change":1029,"percent_change":718,"volume":1030,"transactions":9,"vwap":1028},"2026-05-13",40.85,40.88,-0.65,310700,{"date":1032,"open":919,"high":1033,"low":938,"close":346,"change":1017,"percent_change":1034,"volume":1035,"transactions":9,"vwap":346},"2026-05-12",42.11,-1,211400,{"date":1037,"open":1038,"high":856,"low":415,"close":491,"change":594,"percent_change":882,"volume":1039,"transactions":9,"vwap":491},"2026-05-11",43.099998,294100,{"date":1041,"open":572,"high":653,"low":912,"close":592,"change":822,"percent_change":823,"volume":1042,"transactions":9,"vwap":592},"2026-05-08",244500,{"date":1044,"open":1045,"high":560,"low":1046,"close":865,"change":798,"percent_change":155,"volume":1047,"transactions":9,"vwap":865},"2026-05-07",43.060001,42.7,313200,{"date":1049,"open":1050,"high":1051,"low":878,"close":1052,"change":1053,"percent_change":77,"volume":1054,"transactions":9,"vwap":1052},"2026-05-06",43.09,43.44,42.96,0.2,204000,{"date":1056,"open":1057,"high":1058,"low":1059,"close":579,"change":978,"percent_change":873,"volume":1060,"transactions":9,"vwap":579},"2026-05-05",42.51,43.080002,42.2,265700,{"date":1062,"open":625,"high":515,"low":654,"close":918,"change":1029,"percent_change":141,"volume":1063,"transactions":9,"vwap":918},"2026-05-04",388500,{"date":1065,"open":1066,"high":1067,"low":570,"close":553,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":553},"2026-05-01",42.66,43.22,0.37,0.87,188600,{"date":1072,"open":1073,"high":553,"low":919,"close":1046,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1046},"2026-04-30",42.060001,0.48,1.14,282100,{"date":1078,"open":553,"high":686,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-29",42.080002,42.22,-1.05,-2.43,345800,{"date":1085,"open":1086,"high":1087,"low":1067,"close":550,"change":454,"percent_change":1088,"volume":1089,"transactions":9,"vwap":550},"2026-04-28",43.57,43.86,0.12,312100,{"date":1091,"open":652,"high":663,"low":652,"close":1067,"change":1009,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1067},"2026-04-27",1.5,316900,{"date":1095,"open":592,"high":542,"low":1096,"close":635,"change":799,"percent_change":86,"volume":1097,"transactions":9,"vwap":635},"2026-04-24",42.44,494500,{"date":1099,"open":960,"high":1100,"low":485,"close":886,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":886},"2026-04-23",42.94,1.39,3.35,506100,{"date":1105,"open":1106,"high":492,"low":387,"close":346,"change":954,"percent_change":1107,"volume":1108,"transactions":9,"vwap":346},"2026-04-22",41.59,-1.49,698100,{"date":1110,"open":1111,"high":1112,"low":396,"close":1113,"change":619,"percent_change":619,"volume":1114,"transactions":9,"vwap":1113},"2026-04-21",42.12,42.32,42.16,356900,{"date":1116,"open":925,"high":1117,"low":1113,"close":1113,"change":43,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1113},"2026-04-20",42.67,-0.52,259000,{"date":1121,"open":397,"high":1050,"low":397,"close":1122,"change":745,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-17",42.38,2.74,403300,{"date":1126,"open":1127,"high":377,"low":1128,"close":1129,"change":155,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-16",41.49,41.18,41.25,-0.84,401000,{"date":1133,"open":491,"high":1059,"low":1134,"close":498,"change":155,"percent_change":1135,"volume":1136,"transactions":9,"vwap":498},"2026-04-15",41.48,-0.83,198600,{"date":1138,"open":937,"high":958,"low":996,"close":491,"change":150,"percent_change":226,"volume":1139,"transactions":9,"vwap":491},"2026-04-14",240900,{"date":1141,"open":468,"high":919,"low":388,"close":970,"change":1142,"percent_change":814,"volume":1143,"transactions":9,"vwap":970},"2026-04-13",0.23,304900,{"date":1145,"open":1146,"high":1146,"low":1147,"close":357,"change":288,"percent_change":1148,"volume":1149,"transactions":9,"vwap":357},"2026-04-10",42.049999,41.62,-0.67,811600,{"date":1151,"open":1028,"high":1152,"low":1153,"close":881,"change":179,"percent_change":1154,"volume":1155,"transactions":9,"vwap":881},"2026-04-09",42.28,40.75,2.44,589200,{"date":1157,"open":1158,"high":1127,"low":947,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-08",41.060001,41.02,0.9,2.24,319200,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":619,"percent_change":619,"volume":1169,"transactions":9,"vwap":1168},"2026-04-07",40,40.28,39.62,40.12,267200,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1168,"change":1175,"percent_change":1176,"volume":1093,"transactions":9,"vwap":1168},"2026-04-06",39.5,40.16,39.33,0.54,1.36,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":656,"percent_change":378,"volume":1183,"transactions":9,"vwap":1182},"2026-04-02",39.040001,39.66,38.78,39.58,333700,{"date":1185,"open":223,"high":1186,"low":223,"close":1187,"change":1188,"percent_change":999,"volume":1189,"transactions":9,"vwap":1187},"2026-04-01",39.96,39.48,0.32,304500,{"date":1191,"open":1192,"high":246,"low":1193,"close":1194,"change":999,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-31",38.67,38.58,39.16,2.14,443200,{"date":1198,"open":1199,"high":1193,"low":1200,"close":1201,"change":269,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-30",38.25,37.86,38.34,1.05,449100,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-27",38.3,38.31,37.89,37.94,-0.61,-1.58,345700,{"date":1214,"open":211,"high":1215,"low":211,"close":1216,"change":707,"percent_change":1118,"volume":1217,"transactions":9,"vwap":1216},"2026-03-26",38.97,38.55,339100,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":770,"percent_change":979,"volume":1224,"transactions":9,"vwap":1223},"2026-03-25",38.94,39.24,38.51,38.75,391700,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1229,"change":269,"percent_change":1202,"volume":1230,"transactions":9,"vwap":1229},"2026-03-24",37.52,38.71,38.44,572400,{"date":1232,"open":1233,"high":1181,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-23",38.33,37.73,38.040001,0.56,1.49,747200,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1243,"change":1118,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-20",38.18,37.43,37.48,-1.37,3927200,{"date":1247,"open":1248,"high":1249,"low":1250,"close":200,"change":348,"percent_change":793,"volume":1251,"transactions":9,"vwap":200},"2026-03-19",37.92,38.39,37.46,797400,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1256,"change":131,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-18",38.64,38.85,38.07,-1.5,1011500,{"date":1260,"open":1261,"high":244,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-17",39.52,38.59,38.65,-0.37,-0.95,769900,{"date":1268,"open":1269,"high":1270,"low":222,"close":1271,"change":444,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-16",39.2,39.68,39.02,0.44,684700,{"date":1275,"open":1276,"high":255,"low":1277,"close":1255,"change":226,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1255},"2026-03-13",39.26,38.49,-0.13,751100,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":43,"percent_change":25,"volume":1286,"transactions":9,"vwap":1285},"2026-03-12",38.52,39.099998,38.37,38.9,596200,{"date":1288,"open":1289,"high":1290,"low":1223,"close":1291,"change":1292,"percent_change":687,"volume":1293,"transactions":9,"vwap":1291},"2026-03-11",39.49,39.77,39.12,-0.49,469900,{"date":1295,"open":243,"high":146,"low":1283,"close":1296,"change":126,"percent_change":106,"volume":1297,"transactions":9,"vwap":1296},"2026-03-10",39.61,672200,{"date":1299,"open":243,"high":1300,"low":1301,"close":1302,"change":247,"percent_change":1018,"volume":1303,"transactions":9,"vwap":1302},"2026-03-09",39.98,38.86,39.73,811200,{"date":1305,"open":1296,"high":1306,"low":1285,"close":298,"change":434,"percent_change":1307,"volume":1308,"transactions":9,"vwap":298},"2026-03-06",40.26,-1.06,561600,{"date":1310,"open":254,"high":1311,"low":1312,"close":146,"change":636,"percent_change":453,"volume":1313,"transactions":9,"vwap":146},"2026-03-05",40.8,39.87,381900,{"date":1315,"open":146,"high":1316,"low":1317,"close":318,"change":1053,"percent_change":407,"volume":1318,"transactions":9,"vwap":318},"2026-03-04",40.84,40.21,379700,{"date":1320,"open":1321,"high":1311,"low":1322,"close":1323,"change":121,"percent_change":86,"volume":1324,"transactions":9,"vwap":1323},"2026-03-03",39.84,39.55,40.36,695800,{"date":1326,"open":1221,"high":1327,"low":1221,"close":1328,"change":913,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-02",40.91,40.68,1.73,665000,{"date":1332,"open":1333,"high":1168,"low":1334,"close":1335,"change":1081,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-02-27",39.92,39.31,39.99,-2.56,971500,{"date":1339,"open":1340,"high":485,"low":1015,"close":1341,"change":454,"percent_change":1088,"volume":1342,"transactions":9,"vwap":1341},"2026-02-26",41.16,41.040001,582200,{"date":1344,"open":146,"high":317,"low":1166,"close":460,"change":873,"percent_change":1000,"volume":1345,"transactions":9,"vwap":460},"2026-02-25",400200,{"date":1347,"open":1348,"high":1349,"low":1321,"close":1350,"change":534,"percent_change":76,"volume":1351,"transactions":9,"vwap":1350},"2026-02-24",40.13,40.42,40.19,381200,{"date":1353,"open":491,"high":1152,"low":1354,"close":1173,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1173},"2026-02-23",39.57,-2.36,-5.55,796700,{"date":1359,"open":485,"high":514,"low":880,"close":1360,"change":913,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-02-20",42.52,1.65,606100,{"date":1364,"open":385,"high":1365,"low":452,"close":960,"change":416,"percent_change":417,"volume":1366,"transactions":9,"vwap":960},"2026-02-19",41.88,484900,{"date":1368,"open":397,"high":1059,"low":330,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-02-18",41.55,-0.19,-0.46,432600,{"date":1374,"open":366,"high":405,"low":423,"close":357,"change":237,"percent_change":162,"volume":1375,"transactions":9,"vwap":357},"2026-02-17",349600,{"date":1377,"open":1378,"high":499,"low":1379,"close":344,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":344},"2026-02-13",40.44,40.38,1.1,2.7,687400,{"date":1384,"open":937,"high":1385,"low":266,"close":1386,"change":86,"percent_change":831,"volume":1387,"transactions":9,"vwap":1386},"2026-02-12",42.0099983,40.74,594600,{"date":1389,"open":1079,"high":1390,"low":1391,"close":346,"change":106,"percent_change":1392,"volume":1393,"transactions":9,"vwap":346},"2026-02-11",42.45,41.11,-0.72,350500,{"date":1395,"open":970,"high":1079,"low":1127,"close":960,"change":348,"percent_change":319,"volume":1396,"transactions":9,"vwap":960},"2026-02-10",324800,{"date":1398,"open":403,"high":654,"low":377,"close":483,"change":278,"percent_change":1399,"volume":1400,"transactions":9,"vwap":483},"2026-02-09",0.36,320200,{"date":1402,"open":498,"high":405,"low":356,"close":1403,"change":1175,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-02-06",41.75,1.31,410100,{"date":1407,"open":344,"high":919,"low":1028,"close":1408,"change":1029,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-02-05",41.21,-1.55,667100,{"date":1412,"open":996,"high":515,"low":443,"close":396,"change":907,"percent_change":860,"volume":1413,"transactions":9,"vwap":396},"2026-02-04",631600,{"date":1415,"open":1386,"high":403,"low":1416,"close":1417,"change":425,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-02-03",40.32,41.34,1.77,495700,{"date":1421,"open":1422,"high":365,"low":1422,"close":1423,"change":1272,"percent_change":1380,"volume":1424,"transactions":9,"vwap":1423},"2026-02-02",39.88,40.62,406600,{"date":1426,"open":1427,"high":1428,"low":1296,"close":254,"change":406,"percent_change":1429,"volume":1430,"transactions":9,"vwap":254},"2026-01-30",39.67,40.31,0.53,749500,{"date":1432,"open":1300,"high":1306,"low":1215,"close":1433,"change":985,"percent_change":416,"volume":1434,"transactions":9,"vwap":1433},"2026-01-29",39.97,700400,{"date":1436,"open":1437,"high":1438,"low":1263,"close":287,"change":707,"percent_change":1439,"volume":1440,"transactions":9,"vwap":287},"2026-01-28",38.82,40.61,-0.5,1156000,{"date":1442,"open":1348,"high":1443,"low":1444,"close":1445,"change":167,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-01-27",40.7,39.83,40.060001,-0.62,404800,{"date":1449,"open":1317,"high":1450,"low":1180,"close":1428,"change":150,"percent_change":226,"volume":1451,"transactions":9,"vwap":1428},"2026-01-26",40.67,231400,{"date":1453,"open":333,"high":1454,"low":1186,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-01-23",41.93,40.33,-1.76,-4.18,250000,{"date":1460,"open":345,"high":514,"low":1454,"close":1461,"change":76,"percent_change":444,"volume":1462,"transactions":9,"vwap":1461},"2026-01-22",42.09,300300,{"date":1464,"open":1465,"high":1466,"low":1465,"close":881,"change":1467,"percent_change":1468,"volume":1131,"transactions":9,"vwap":881},"2026-01-21",40.080002,42.27,2.22,5.58,{"date":1470,"open":1166,"high":1153,"low":1471,"close":1472,"change":390,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-01-20",39.75,39.8,-2.64,328000,{"date":1476,"open":1386,"high":1158,"low":1477,"close":1028,"change":1478,"percent_change":1053,"volume":1479,"transactions":9,"vwap":1028},"2026-01-16",40.53,0.08,648800,{"date":1481,"open":1482,"high":997,"low":1483,"close":1311,"change":979,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1311},"2026-01-15",40.09,40.029999,2.03,575700,{"date":1487,"open":1488,"high":254,"low":245,"close":1335,"change":1489,"percent_change":1092,"volume":1490,"transactions":9,"vwap":1335},"2026-01-14",39.29,0.59,431600,{"date":1492,"open":1493,"high":244,"low":1494,"close":1495,"change":1264,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-01-13",39.85,39.32,39.4,-0.93,441900,{"date":1499,"open":1500,"high":307,"low":1261,"close":1290,"change":106,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1290},"2026-01-12",39.59,-0.75,488100,{"date":1504,"open":1349,"high":1505,"low":1290,"close":297,"change":337,"percent_change":1506,"volume":1507,"transactions":9,"vwap":297},"2026-01-09",40.46,-0.89,395300,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1512,"change":1380,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-01-08",39.09,40.54,40.43,2.8,424600,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1174,"change":793,"percent_change":1371,"volume":1520,"transactions":9,"vwap":1174},"2026-01-07",39.44,39.53,38.95,459800,{"date":1522,"open":1228,"high":1354,"low":1193,"close":1523,"change":1524,"percent_change":860,"volume":1525,"transactions":9,"vwap":1523},"2026-01-06",39.51,0.49,425600,{"date":1527,"open":1234,"high":1528,"low":1234,"close":1271,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1271},"2026-01-05",39.28,1.12,2.96,411500,{"date":1533,"open":1209,"high":1534,"low":1535,"close":1536,"change":462,"percent_change":992,"volume":1537,"transactions":9,"vwap":1536},"2026-01-02",38.11,37.57,37.9,180100,{"date":1539,"open":1540,"high":1540,"low":1536,"close":1541,"change":707,"percent_change":1118,"volume":1542,"transactions":9,"vwap":1541},"2025-12-31",38.27,38.0099983,165100,{"date":1544,"open":1545,"high":1545,"low":1241,"close":1546,"change":106,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2025-12-30",38.45,38.21,-0.78,148200,{"date":1550,"open":1551,"high":1271,"low":1199,"close":1222,"change":106,"percent_change":100,"volume":1552,"transactions":9,"vwap":1222},"2025-12-29",38.84,200900,{"date":1554,"open":1283,"high":1555,"low":192,"close":1556,"change":992,"percent_change":309,"volume":1557,"transactions":9,"vwap":1556},"2025-12-26",39.27,38.81,146700,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1283,"change":636,"percent_change":534,"volume":1563,"transactions":9,"vwap":1283},"2025-12-24",39.049999,39.38,38.98,91900,{"date":1565,"open":1488,"high":1354,"low":1560,"close":1510,"change":337,"percent_change":940,"volume":1566,"transactions":9,"vwap":1510},"2025-12-23",225600,{"date":1568,"open":1569,"high":297,"low":1570,"close":1571,"change":582,"percent_change":131,"volume":1572,"transactions":9,"vwap":1571},"2025-12-22",39.7,39.37,39.45,249800,{"date":1574,"open":266,"high":1416,"low":1575,"close":1270,"change":593,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1270},"2025-12-19",39.35,-0.97,1415400,{"date":1579,"open":1580,"high":461,"low":307,"close":297,"change":793,"percent_change":389,"volume":1581,"transactions":9,"vwap":297},"2025-12-18",40.52,312600,{"date":1583,"open":1584,"high":1328,"low":1584,"close":1585,"change":416,"percent_change":771,"volume":1586,"transactions":9,"vwap":1585},"2025-12-17",39.9,40.25,324700,{"date":1588,"open":298,"high":1589,"low":1590,"close":1433,"change":792,"percent_change":707,"volume":1591,"transactions":9,"vwap":1433},"2025-12-16",40.5,39.78,362500,{"date":1593,"open":1594,"high":1428,"low":1590,"close":1595,"change":278,"percent_change":279,"volume":1596,"transactions":9,"vwap":1595},"2025-12-15",40.099998,40.049999,406000,{"date":1598,"open":1445,"high":1599,"low":1600,"close":1584,"change":656,"percent_change":378,"volume":1601,"transactions":9,"vwap":1584},"2025-12-12",40.15,39.46,349300,{"date":1603,"open":1604,"high":1605,"low":1270,"close":1472,"change":76,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1472},"2025-12-11",39.69,40.22,0.18,331600,{"date":1609,"open":1228,"high":1445,"low":1545,"close":1302,"change":1380,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1302},"2025-12-10",2.85,365800,{"date":1613,"open":1614,"high":1615,"low":1222,"close":1616,"change":299,"percent_change":582,"volume":1617,"transactions":9,"vwap":1616},"2025-12-09",38.66,39.25,38.63,211900,{"date":1619,"open":1620,"high":1621,"low":1193,"close":1622,"change":906,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-12-08",38.62,39.060001,38.72,0.57,374400,{"date":1626,"open":1249,"high":1627,"low":1249,"close":1628,"change":462,"percent_change":288,"volume":1629,"transactions":9,"vwap":1628},"2025-12-05",38.8,38.5,254400,{"date":1631,"open":1632,"high":1633,"low":1632,"close":192,"change":406,"percent_change":814,"volume":1634,"transactions":9,"vwap":192},"2025-12-04",38.19,38.68,201900,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2025-12-03",37.66,38.6,37.64,38.4,0.89,2.37,258300,{"date":1645,"open":1637,"high":203,"low":1646,"close":1647,"change":454,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-12-02",37.24,37.51,0.13,377100,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1250,"change":378,"percent_change":417,"volume":1655,"transactions":9,"vwap":1250},"2025-12-01",37.080002,37.6,36.86,311000,{"date":1657,"open":1658,"high":1658,"low":1652,"close":1659,"change":1371,"percent_change":477,"volume":1660,"transactions":9,"vwap":1659},"2025-11-28",37.49,37.21,145300,{"date":1662,"open":21,"high":1663,"low":1664,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-11-26",38.17,37.67,-0.33,-0.87,455000,{"date":1669,"open":1670,"high":24,"low":1670,"close":200,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":200},"2025-11-25",37.15,1.02,2.76,244300,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":636,"percent_change":534,"volume":1680,"transactions":9,"vwap":1679},"2025-11-24",36.95,37.23,36.38,36.98,298700,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1404,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-11-21",35.87,37.34,35.76,36.97,3.67,278800,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":348,"percent_change":707,"volume":1695,"transactions":9,"vwap":1694},"2025-11-20",36,36.72,35.54,35.66,194700,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":823,"percent_change":378,"volume":1702,"transactions":9,"vwap":1701},"2025-11-19",35.63,36.36,35.5,35.73,846200,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1707,"change":454,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-11-18",35.51,36.14,35.64,0.14,235600,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1714,"change":783,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-11-17",36.58,36.84,35.59,-3.1,328800,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":453,"percent_change":454,"volume":1723,"transactions":9,"vwap":1722},"2025-11-14",36.59,36.77,36.22,36.73,183200,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1264,"percent_change":1034,"volume":1730,"transactions":9,"vwap":1729},"2025-11-13",36.83,37.38,36.47,36.71,184300,{"date":1732,"open":1677,"high":1664,"low":1652,"close":1652,"change":646,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1652},"2025-11-12",-0.38,229000,{"date":1736,"open":1737,"high":23,"low":1738,"close":1739,"change":76,"percent_change":367,"volume":1740,"transactions":9,"vwap":1739},"2025-11-11",37.14,36.89,37.22,174600,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1670,"change":979,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1670},"2025-11-10",36.56,37.4,36.51,2.23,292200,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":368,"percent_change":17,"volume":1754,"transactions":9,"vwap":1753},"2025-11-07",35.86,36.35,35.62,36.34,243800,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":111,"percent_change":258,"volume":1761,"transactions":9,"vwap":1760},"2025-11-06",36.41,36.45,35.71,35.88,267800,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1699,"change":77,"percent_change":1404,"volume":1766,"transactions":9,"vwap":1699},"2025-11-05",35.98,36.68,221300,{"date":1768,"open":1701,"high":1769,"low":1770,"close":1771,"change":453,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-11-04",36.15,35.47,35.89,0.06,301300,{"date":1775,"open":1776,"high":1777,"low":31,"close":1683,"change":406,"percent_change":1489,"volume":1778,"transactions":9,"vwap":1683},"2025-11-03",35.49,35.94,311100,{"date":1780,"open":1685,"high":1781,"low":1782,"close":1694,"change":1292,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1694},"2025-10-31",35.91,35.26,-1.36,246200,{"date":1786,"open":1787,"high":1722,"low":1788,"close":1769,"change":1068,"percent_change":116,"volume":1789,"transactions":9,"vwap":1769},"2025-10-30",35.97,35.81,307000,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":729,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-10-29",36.75,37,35.55,35.78,-3.38,291100,{"date":1799,"open":1686,"high":1800,"low":1801,"close":1802,"change":319,"percent_change":1371,"volume":1070,"transactions":9,"vwap":1802},"2025-10-28",37.28,36.7,37.029999,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":106,"percent_change":667,"volume":1809,"transactions":9,"vwap":1808},"2025-10-27",37.59,37.83,37.12,37.2,265500,{"date":1811,"open":1802,"high":1647,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-10-24",36.99,37.5,0.77,2.1,284400,{"date":1818,"open":1819,"high":20,"low":1820,"close":1722,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1722},"2025-10-23",37.65,36.6,-1.13,-2.98,518700,{"date":1825,"open":193,"high":1207,"low":1826,"close":1200,"change":1827,"percent_change":1828,"volume":846,"transactions":9,"vwap":1200},"2025-10-22",36.54,0.85,2.3,{"date":1830,"open":1831,"high":1659,"low":1765,"close":1832,"change":1648,"percent_change":752,"volume":1833,"transactions":9,"vwap":1832},"2025-10-21",36.79,37.0099983,284600,{"date":1835,"open":1826,"high":1652,"low":1836,"close":1837,"change":744,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-10-20",36.49,36.88,1.4,255000,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":931,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-10-17",36.0099983,36.44,35.82,36.37,2.13,335500,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-10-16",37.35,37.69,35.39,35.61,-2.32,-6.12,542100,{"date":1858,"open":1859,"high":1860,"low":1639,"close":1861,"change":966,"percent_change":792,"volume":1862,"transactions":9,"vwap":1861},"2025-10-15",38.14,38.43,37.93,415600,{"date":1864,"open":1729,"high":1865,"low":1729,"close":1866,"change":776,"percent_change":1642,"volume":1867,"transactions":9,"vwap":1866},"2025-10-14",38.22,37.96,283800,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1652,"change":1873,"percent_change":914,"volume":1874,"transactions":9,"vwap":1652},"2025-10-13",36.91,37.17,36.62,0.6,273900,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-10-10",38.049999,38.53,36.46,36.48,-1.52,-4,388100,{"date":1885,"open":1545,"high":1545,"low":191,"close":200,"change":389,"percent_change":1886,"volume":1887,"transactions":9,"vwap":200},"2025-10-09",-1.17,266600,{"date":1889,"open":234,"high":234,"low":1890,"close":1545,"change":288,"percent_change":1392,"volume":1891,"transactions":9,"vwap":1545},"2025-10-08",38.32,355400,{"date":1893,"open":1216,"high":1894,"low":1895,"close":1896,"change":367,"percent_change":1524,"volume":1897,"transactions":9,"vwap":1896},"2025-10-07",38.99,38.35,38.73,409300,{"date":1899,"open":1896,"high":1276,"low":201,"close":1900,"change":986,"percent_change":564,"volume":1901,"transactions":9,"vwap":1900},"2025-10-06",38.54,353600,{"date":1903,"open":1263,"high":1494,"low":1904,"close":1904,"change":1665,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-10-03",38.28,-0.85,325200,{"date":1908,"open":1233,"high":1909,"low":1910,"close":192,"change":406,"percent_change":814,"volume":1911,"transactions":9,"vwap":192},"2025-10-02",38.76,38.060001,428800,{"date":1913,"open":1201,"high":1263,"low":1914,"close":1640,"change":162,"percent_change":1446,"volume":1915,"transactions":9,"vwap":1640},"2025-10-01",37.97,389900,{"date":1917,"open":1918,"high":246,"low":1895,"close":1254,"change":257,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1254},"2025-09-30",39.0099983,-1.35,317800,{"date":1922,"open":1289,"high":1289,"low":1923,"close":225,"change":106,"percent_change":1924,"volume":1925,"transactions":9,"vwap":225},"2025-09-29",38.87,-0.76,378300,{"date":1927,"open":1517,"high":1569,"low":1551,"close":1928,"change":1606,"percent_change":368,"volume":1929,"transactions":9,"vwap":1928},"2025-09-26",39.47,325300,{"date":1931,"open":1627,"high":1488,"low":1254,"close":1488,"change":1399,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1488},"2025-09-25",0.92,266300,{"date":1935,"open":225,"high":1571,"low":1936,"close":234,"change":798,"percent_change":1733,"volume":1937,"transactions":9,"vwap":234},"2025-09-24",38.77,258000,{"date":1939,"open":1289,"high":1445,"low":1940,"close":1941,"change":1017,"percent_change":1307,"volume":1942,"transactions":9,"vwap":1941},"2025-09-23",39,39.080002,343600,{"date":1944,"open":1471,"high":1945,"low":1291,"close":1172,"change":1371,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1172},"2025-09-22",39.91,-1.15,303200,{"date":1949,"open":929,"high":325,"low":1321,"close":1186,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1186},"2025-09-19",-1.62,-3.9,821300,{"date":1954,"open":1172,"high":333,"low":1291,"close":424,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":424},"2025-09-18",2.72,7,729700,{"date":1959,"open":1960,"high":1427,"low":193,"close":1301,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1301},"2025-09-17",38.080002,1.19,3.16,604600,{"date":1965,"open":1540,"high":1249,"low":1966,"close":1664,"change":992,"percent_change":1924,"volume":1967,"transactions":9,"vwap":1664},"2025-09-16",36.93,584200,{"date":1969,"open":1878,"high":1192,"low":1970,"close":1866,"change":476,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1866},"2025-09-15",37.88,-1.33,305800,{"date":1974,"open":1975,"high":1620,"low":1976,"close":1975,"change":126,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-09-12",38.47,37.99,-0.31,357200,{"date":1980,"open":1981,"high":1228,"low":24,"close":1262,"change":76,"percent_change":1606,"volume":1982,"transactions":9,"vwap":1262},"2025-09-11",38.46,225700,{"date":1984,"open":1985,"high":1923,"low":1986,"close":1282,"change":319,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1282},"2025-09-10",38.69,38.48,-0.44,214200,{"date":1990,"open":235,"high":1174,"low":1262,"close":1985,"change":1446,"percent_change":1211,"volume":1991,"transactions":9,"vwap":1985},"2025-09-09",367800,{"date":1993,"open":1575,"high":1182,"low":1994,"close":1334,"change":1606,"percent_change":368,"volume":1995,"transactions":9,"vwap":1334},"2025-09-08",38.79,483400,{"date":1997,"open":1172,"high":1335,"low":1220,"close":1998,"change":500,"percent_change":57,"volume":1999,"transactions":9,"vwap":1998},"2025-09-05",39.13,175100,{"date":2001,"open":1269,"high":2002,"low":2003,"close":2002,"change":1399,"percent_change":1932,"volume":2004,"transactions":9,"vwap":2002},"2025-09-04",39.39,38.88,420500,{"date":2006,"open":1556,"high":1488,"low":1633,"close":2007,"change":453,"percent_change":454,"volume":2008,"transactions":9,"vwap":2007},"2025-09-03",39.029999,313000,{"date":2010,"open":2011,"high":1179,"low":1284,"close":1918,"change":50,"percent_change":583,"volume":2012,"transactions":9,"vwap":1918},"2025-09-02",38.7,237800,{"date":2014,"open":2015,"high":1575,"low":1510,"close":2016,"change":636,"percent_change":534,"volume":2017,"transactions":9,"vwap":2016},"2025-08-29",39.18,39.22,281400,{"date":2019,"open":1335,"high":1335,"low":2020,"close":223,"change":807,"percent_change":2021,"volume":2022,"transactions":9,"vwap":223},"2025-08-28",39.07,-1.18,278000,{"date":2024,"open":1334,"high":2025,"low":1334,"close":1270,"change":906,"percent_change":1236,"volume":2026,"transactions":9,"vwap":1270},"2025-08-27",39.82,191700,{"date":2028,"open":2015,"high":1604,"low":2015,"close":1600,"change":2029,"percent_change":913,"volume":2030,"transactions":9,"vwap":1600},"2025-08-26",0.27,176700,{"date":2032,"open":1998,"high":1575,"low":1998,"close":235,"change":126,"percent_change":1977,"volume":2033,"transactions":9,"vwap":235},"2025-08-25",227900,{"date":2035,"open":2036,"high":2037,"low":2038,"close":1334,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1334},"2025-08-22",37.95,39.34,37.87,1.62,4.3,381100,{"date":2043,"open":2044,"high":2045,"low":2046,"close":1851,"change":619,"percent_change":619,"volume":2047,"transactions":9,"vwap":1851},"2025-08-21",37.45,37.78,37.27,294200,{"date":2049,"open":2050,"high":1910,"low":1653,"close":1851,"change":204,"percent_change":205,"volume":2051,"transactions":9,"vwap":1851},"2025-08-20",38.029999,342600,{"date":2053,"open":193,"high":1904,"low":1664,"close":1866,"change":822,"percent_change":985,"volume":2054,"transactions":9,"vwap":1866},"2025-08-19",230500,{"date":2056,"open":1805,"high":1248,"low":1647,"close":1248,"change":1142,"percent_change":379,"volume":2057,"transactions":9,"vwap":1248},"2025-08-18",233200,{"date":2059,"open":1904,"high":1904,"low":1535,"close":1851,"change":476,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1851},"2025-08-15",-1.34,238100,{"date":2063,"open":1541,"high":1546,"low":1851,"close":2064,"change":868,"percent_change":1017,"volume":2065,"transactions":9,"vwap":2064},"2025-08-14",38.2,261800,{"date":2067,"open":224,"high":2068,"low":191,"close":2068,"change":1272,"percent_change":2069,"volume":1688,"transactions":9,"vwap":2068},"2025-08-13",38.36,1.16,{"date":2071,"open":1966,"high":1914,"low":1966,"close":1248,"change":1101,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1248},"2025-08-12",3.81,418000,{"date":2075,"open":2076,"high":1726,"low":2077,"close":2078,"change":2079,"percent_change":966,"volume":2080,"transactions":9,"vwap":2078},"2025-08-11",36.67,36.42,36.53,-0.01,212500,{"date":2082,"open":2077,"high":2076,"low":2083,"close":1826,"change":269,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1826},"2025-08-08",36.18,1.11,160000,{"date":2087,"open":2088,"high":2088,"low":2089,"close":1706,"change":319,"percent_change":807,"volume":2090,"transactions":9,"vwap":1706},"2025-08-07",36.61,36.080002,282400,{"date":2092,"open":1692,"high":2093,"low":2094,"close":2095,"change":1371,"percent_change":729,"volume":2096,"transactions":9,"vwap":2095},"2025-08-06",37.060001,36.3,36.31,308400,{"date":2098,"open":1826,"high":1726,"low":1760,"close":1720,"change":2029,"percent_change":762,"volume":2099,"transactions":9,"vwap":1720},"2025-08-05",419100,{"date":2101,"open":2102,"high":2103,"low":1750,"close":2104,"change":1272,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-08-04",36.17,36.63,36.5,1.22,553300,{"date":2108,"open":1831,"high":1831,"low":2109,"close":2110,"change":1034,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-08-01",35.4,36.060001,-2.7,1165000,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2093,"change":2118,"percent_change":141,"volume":2119,"transactions":9,"vwap":2093},"2025-07-31",37.11,37.53,37.02,-0.57,428100,{"date":2121,"open":2122,"high":1633,"low":23,"close":2123,"change":1506,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-07-30",38.56,37.63,-2.31,427100,{"date":2127,"open":233,"high":233,"low":2128,"close":1282,"change":25,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1282},"2025-07-29",38.42,-1.43,265300,{"date":2132,"open":2133,"high":1575,"low":1220,"close":1941,"change":707,"percent_change":476,"volume":2134,"transactions":9,"vwap":1941},"2025-07-28",39.3,271100,{"date":2136,"open":2137,"high":1569,"low":2138,"close":1528,"change":50,"percent_change":257,"volume":2139,"transactions":9,"vwap":1528},"2025-07-25",39.43,38.92,417800,{"date":2141,"open":1512,"high":1477,"low":1289,"close":1289,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1289},"2025-07-24",-0.81,-2.01,303100,{"date":2146,"open":1599,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-07-23",40.35,38.09,40.3,1.09,2.78,523500,{"date":2154,"open":276,"high":1433,"low":223,"close":223,"change":1017,"percent_change":1307,"volume":2134,"transactions":9,"vwap":223},"2025-07-22",{"date":2156,"open":1312,"high":1166,"low":2157,"close":2157,"change":792,"percent_change":707,"volume":2158,"transactions":9,"vwap":2157},"2025-07-21",39.63,149500,{"date":2160,"open":1599,"high":2161,"low":1182,"close":243,"change":799,"percent_change":1905,"volume":2162,"transactions":9,"vwap":243},"2025-07-18",40.24,205800,{"date":2164,"open":1517,"high":1594,"low":1517,"close":1595,"change":1873,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1595},"2025-07-17",1.52,305200,{"date":2168,"open":2002,"high":1187,"low":2169,"close":1571,"change":279,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1571},"2025-07-16",38.57,0.97,153100,{"date":2173,"open":1428,"high":2174,"low":1560,"close":2020,"change":1257,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2020},"2025-07-15",40.41,-3.7,184000,{"date":2178,"open":1493,"high":146,"low":1493,"close":146,"change":814,"percent_change":2179,"volume":2180,"transactions":9,"vwap":146},"2025-07-14",1.37,176000,{"date":2182,"open":287,"high":308,"low":243,"close":307,"change":868,"percent_change":971,"volume":1169,"transactions":9,"vwap":307},"2025-07-11",{"date":2184,"open":1283,"high":2185,"low":1283,"close":254,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":254},"2025-07-10",40.39,0.83,2.11,519800,{"date":2190,"open":2185,"high":1505,"low":1555,"close":1575,"change":257,"percent_change":1971,"volume":2191,"transactions":9,"vwap":1575},"2025-07-09",430000,{"date":2193,"open":1928,"high":1585,"low":233,"close":1422,"change":2194,"percent_change":1075,"volume":2195,"transactions":9,"vwap":1422},"2025-07-08",0.45,226500,{"date":2197,"open":1500,"high":1173,"low":1615,"close":2137,"change":1210,"percent_change":1881,"volume":2198,"transactions":9,"vwap":2137},"2025-07-07",203100,{"date":2200,"open":1182,"high":297,"low":2201,"close":2202,"change":610,"percent_change":1361,"volume":2203,"transactions":9,"vwap":2202},"2025-07-03",39.36,40.040001,157900,{"date":2205,"open":246,"high":1261,"low":1255,"close":2002,"change":279,"percent_change":2170,"volume":2206,"transactions":9,"vwap":2002},"2025-07-02",284300,{"date":2208,"open":1242,"high":1276,"low":1242,"close":1918,"change":1838,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1918},"2025-07-01",3.72,272800,{"date":2212,"open":1851,"high":1861,"low":1805,"close":2213,"change":1088,"percent_change":1188,"volume":1933,"transactions":9,"vwap":2213},"2025-06-30",37.61,{"date":2215,"open":1866,"high":24,"low":1658,"close":1658,"change":1292,"percent_change":70,"volume":2216,"transactions":9,"vwap":1658},"2025-06-27",484200,{"date":2218,"open":2219,"high":191,"low":1808,"close":191,"change":999,"percent_change":2220,"volume":2221,"transactions":9,"vwap":191},"2025-06-26",37.42,2.21,145100,{"date":2223,"open":1739,"high":1739,"low":1679,"close":2224,"change":619,"percent_change":619,"volume":2225,"transactions":9,"vwap":2224},"2025-06-25",37.16,229100,{"date":2227,"open":1670,"high":1819,"low":2115,"close":2224,"change":1399,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2224},"2025-06-24",0.98,217300,{"date":2231,"open":1698,"high":2232,"low":1752,"close":2233,"change":1160,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-06-23",36.82,36.8,2.51,162400,{"date":2237,"open":2238,"high":1751,"low":2239,"close":2240,"change":454,"percent_change":1708,"volume":2241,"transactions":9,"vwap":2240},"2025-06-20",36.049999,35.84,35.9,532300,{"date":2243,"open":2244,"high":1769,"low":2244,"close":2245,"change":1142,"percent_change":610,"volume":2246,"transactions":9,"vwap":2245},"2025-06-18",35.52,35.85,166800,{"date":2248,"open":2249,"high":2110,"low":1693,"close":1752,"change":434,"percent_change":2250,"volume":2251,"transactions":9,"vwap":1752},"2025-06-17",35.67,-1.19,196200,{"date":2253,"open":1843,"high":2254,"low":2240,"close":2238,"change":150,"percent_change":645,"volume":2255,"transactions":9,"vwap":2238},"2025-06-16",36.52,298200,{"date":2257,"open":2258,"high":2254,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-06-13",36.43,35.96,36.07,-1.01,-2.72,164200,{"date":2265,"open":1870,"high":2266,"low":2076,"close":1652,"change":792,"percent_change":43,"volume":2267,"transactions":9,"vwap":1652},"2025-06-12",37.13,193600,{"date":2269,"open":22,"high":22,"low":2233,"close":2224,"change":1439,"percent_change":1971,"volume":2270,"transactions":9,"vwap":2224},"2025-06-11",209200,{"date":2272,"open":2273,"high":1861,"low":2273,"close":1637,"change":279,"percent_change":1671,"volume":2274,"transactions":9,"vwap":1637},"2025-06-10",37.3,125900,{"date":2276,"open":2273,"high":1639,"low":2277,"close":1800,"change":406,"percent_change":1623,"volume":2278,"transactions":9,"vwap":1800},"2025-06-09",37.040001,146600,{"date":2280,"open":1679,"high":1652,"low":2078,"close":2281,"change":762,"percent_change":777,"volume":2282,"transactions":9,"vwap":2281},"2025-06-06",37.07,115700,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2285,"change":76,"percent_change":367,"volume":2288,"transactions":9,"vwap":2285},"2025-06-05",36.33,36.39,36.02,151500,{"date":2290,"open":1719,"high":2232,"low":2291,"close":2292,"change":593,"percent_change":1307,"volume":2293,"transactions":9,"vwap":2292},"2025-06-04",36.13,36.26,173000,{"date":2295,"open":2296,"high":2076,"low":1750,"close":2297,"change":913,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-06-03",35.95,36.65,1.92,255400,{"date":2301,"open":1842,"high":2089,"low":2302,"close":2259,"change":1370,"percent_change":257,"volume":2303,"transactions":9,"vwap":2259},"2025-06-02",35.6,332000,{"date":2305,"open":1719,"high":2103,"low":2110,"close":1769,"change":1501,"percent_change":2306,"volume":2307,"transactions":9,"vwap":1769},"2025-05-30",-2.03,174700,{"date":2309,"open":1880,"high":1870,"low":2310,"close":2311,"change":407,"percent_change":2179,"volume":2312,"transactions":9,"vwap":2311},"2025-05-29",36.29,36.9,124300,{"date":2314,"open":1686,"high":1739,"low":1751,"close":2315,"change":172,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-05-28",36.4,-1.86,235800,{"date":2319,"open":1870,"high":1871,"low":1678,"close":2320,"change":814,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-05-27",37.09,1.51,123500,{"date":2324,"open":1781,"high":1872,"low":1781,"close":1826,"change":226,"percent_change":646,"volume":2325,"transactions":9,"vwap":1826},"2025-05-23",218700,{"date":2327,"open":1792,"high":2277,"low":1745,"close":1719,"change":1665,"percent_change":1506,"volume":2328,"transactions":9,"vwap":1719},"2025-05-22",149600,{"date":2330,"open":1242,"high":2331,"low":1837,"close":2332,"change":972,"percent_change":2333,"volume":1999,"transactions":9,"vwap":2332},"2025-05-21",37.72,36.92,-2.48,{"date":2335,"open":1534,"high":1904,"low":203,"close":1200,"change":992,"percent_change":1924,"volume":2336,"transactions":9,"vwap":1200},"2025-05-20",220300,{"date":2338,"open":21,"high":1249,"low":2339,"close":2340,"change":226,"percent_change":1278,"volume":2341,"transactions":9,"vwap":2340},"2025-05-19",37.75,38.15,167000,{"date":2343,"open":1199,"high":1206,"low":20,"close":2064,"change":966,"percent_change":792,"volume":2344,"transactions":9,"vwap":2064},"2025-05-16",187400,{"date":2346,"open":21,"high":24,"low":1813,"close":2347,"change":1524,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-05-15",38.23,1.3,174000,{"date":2351,"open":2352,"high":1904,"low":2331,"close":2353,"change":389,"percent_change":2021,"volume":2354,"transactions":9,"vwap":2353},"2025-05-14",38.02,37.74,136300,{"date":2356,"open":1986,"high":1986,"low":2357,"close":1632,"change":1708,"percent_change":1068,"volume":2358,"transactions":9,"vwap":1632},"2025-05-13",37.91,197100,{"date":2360,"open":211,"high":1622,"low":2038,"close":1877,"change":1202,"percent_change":2361,"volume":2362,"transactions":9,"vwap":1877},"2025-05-12",2.84,261300,{"date":2364,"open":2320,"high":2365,"low":2366,"close":1793,"change":1278,"percent_change":155,"volume":2367,"transactions":9,"vwap":1793},"2025-05-09",37.26,36.87,243400,{"date":2369,"open":1758,"high":2219,"low":1758,"close":2266,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2266},"2025-05-08",0.96,2.65,152000,{"date":2374,"open":1719,"high":2103,"low":2375,"close":2102,"change":462,"percent_change":106,"volume":2376,"transactions":9,"vwap":2102},"2025-05-07",35.99,165800,{"date":2378,"open":2379,"high":2380,"low":1750,"close":2381,"change":126,"percent_change":1665,"volume":2382,"transactions":9,"vwap":2381},"2025-05-06",36.040001,36.64,36.28,175800,{"date":2384,"open":1769,"high":1686,"low":1769,"close":2315,"change":792,"percent_change":43,"volume":2385,"transactions":9,"vwap":2315},"2025-05-05",282200,{"date":2387,"open":2388,"high":2389,"low":2292,"close":1880,"change":2029,"percent_change":2390,"volume":2391,"transactions":9,"vwap":1880},"2025-05-02",36.57,36.85,0.75,337700,{"date":2393,"open":1757,"high":2394,"low":2395,"close":2396,"change":454,"percent_change":1708,"volume":2397,"transactions":9,"vwap":2396},"2025-05-01",36.66,35.93,36.21,320400,{"date":2399,"open":1750,"high":1757,"low":1776,"close":2400,"change":288,"percent_change":100,"volume":2401,"transactions":9,"vwap":2400},"2025-04-30",36.16,219000,{"date":2403,"open":2239,"high":1826,"low":2404,"close":1843,"change":2405,"percent_change":2039,"volume":2406,"transactions":9,"vwap":1843},"2025-04-29",35.57,0.58,212000,{"date":2408,"open":2409,"high":1771,"low":2409,"close":1750,"change":1429,"percent_change":1092,"volume":2410,"transactions":9,"vwap":1750},"2025-04-28",35.33,218000,{"date":186,"open":2412,"high":2413,"low":182,"close":2409,"change":770,"percent_change":1641,"volume":2414,"transactions":9,"vwap":2409},35.02,35.35,398300]