[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NBTB":3,"homepage-market-summary":35,"stock-historical-NBTB":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NBTB","2026-10-06",{"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},"NBT Bancorp Inc","Nasdaq",null,"NATIONAL COMMERCIAL BANKS","NBT Bancorp Inc is a financial holding company that operates through its subsidiaries. The company's principal sources of revenue include management fees and dividends it receives through its subsidiaries. Its business, predominantly conducted through NBT Bank, consists of providing commercial banking, retail banking, and wealth management services to customers in its market area, which includes upstate New York, northeastern Pennsylvania, southern New Hampshire, western Massachusetts, Vermont, southern Maine, and central and northwestern Connecticut. The company's reportable segments are Banking and Retirement Plan Administration. A majority of its revenue is generated from the Banking segment.","2,303","Norwich, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.1577,1.6,"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},50.67,51.17,51.36,50.34,50.95,-0.28,-0.55,267579.232662,7899,50.6794,54.5,39.2,281024.18611442234,75,8699,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":187},365,1,1000,{"period_high":30,"period_low":31,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},265290,96830970.71472,19.62,"2025-04-24",[188,189,198,209,219,230,241,252,262,272,283,292,302,311,321,332,341,349,359,368,378,389,399,409,419,430,438,447,456,462,472,480,489,499,509,519,528,539,549,559,567,576,586,595,603,611,619,628,638,647,658,667,673,682,692,701,710,717,724,731,739,746,752,759,765,773,779,786,794,802,808,815,822,829,838,846,854,863,871,880,885,892,899,908,915,921,927,936,944,952,958,966,975,981,988,995,1003,1012,1019,1026,1032,1039,1045,1053,1060,1067,1073,1080,1088,1095,1102,1110,1115,1122,1131,1136,1142,1147,1152,1160,1166,1173,1181,1185,1192,1199,1207,1213,1220,1226,1232,1241,1248,1254,1260,1268,1275,1284,1292,1299,1307,1314,1322,1328,1334,1343,1349,1357,1365,1371,1378,1384,1391,1399,1407,1412,1418,1425,1429,1434,1438,1445,1449,1454,1459,1466,1472,1478,1483,1488,1491,1498,1502,1509,1517,1523,1531,1538,1542,1547,1554,1559,1566,1572,1580,1584,1590,1596,1599,1604,1612,1619,1624,1632,1636,1640,1646,1650,1658,1663,1670,1675,1681,1685,1690,1696,1700,1706,1712,1717,1724,1731,1737,1743,1749,1754,1760,1765,1772,1778,1784,1789,1797,1803,1807,1813,1817,1823,1830,1837,1843,1850,1856,1862,1869,1875,1881,1885,1890,1897,1901,1907,1911,1917,1922,1928,1936,1940,1946,1950,1954,1958,1962,1967,1969,1973,1980,1985,1989,1992,1996,2002,2006,2010,2014,2021,2025,2030,2033,2038,2042,2047,2051,2059,2063,2067,2071,2077,2080,2082,2087,2091,2096,2101,2105,2110,2114,2118,2123,2128,2133,2138,2142,2148,2151,2155,2159,2165,2169,2172,2177,2180,2183,2189,2193,2197,2202,2207,2213,2216,2222,2229,2233,2236,2239,2243,2250,2254,2256,2262,2265,2268,2273,2277,2281,2286,2291,2296,2302,2307,2312,2315,2319,2322,2327,2331,2335,2338,2343,2349,2353,2357,2362,2365,2369,2372,2376,2379,2383,2388,2392,2396,2399,2404,2408,2411,2415,2419,2422,2426,2429,2433,2438,2442,2445],{"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":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",51.52,50.73,-0.58,-1.13,422294.649617,8323,50.9993,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",51.26,51.83,51.02,51.53,0.79,1.56,385834.296797,9978,51.4418,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":43,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",49.93,50.77,49.46,50.74,1.16,466808.880112,11157,50.2177,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",50.21,50.56,49.98,50.16,-0.06,-0.12,333324.561547,7092,50.1479,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",50.8,51.11,50,50.22,-0.6,-1.18,308663.977542,7501,50.211,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",51.51,51.69,50.75,50.82,-0.75,-1.45,459404.111576,10223,50.9362,{"date":253,"open":254,"high":255,"low":21,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",51.29,51.7,51.57,0.44,0.86,388754.815518,8908,51.5233,{"date":263,"open":214,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",51.31,50.4362,51.13,0.65,1.29,326244.206144,7053,50.9911,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",50.87,51,50.42,50.48,-0.37,-0.73,264696.28019,6859,50.6103,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":278,"percent_change":72,"volume":289,"transactions":290,"vwap":291},"2026-09-22",51.25,51.535,50.69,50.85,344609.780746,9705,50.9764,{"date":293,"open":191,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",51.82,51.14,51.22,-0.29,-0.56,342578.084161,8195,51.3312,{"date":303,"open":304,"high":305,"low":246,"close":243,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",51.15,51.81,0.06,0.12,883831.309223,6497,51.4431,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":297,"volume":318,"transactions":319,"vwap":320},"2026-09-17",52.02,52.15,51.33,51.45,-0.15,332648.593029,8474,51.5561,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",52.04,52.12,50.46,51.6,-0.54,-1.04,493679.832874,11041,51.5437,{"date":333,"open":334,"high":335,"low":334,"close":336,"change":337,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",51.98,52.575,52.14,0,355991.741445,7966,52.206,{"date":342,"open":305,"high":343,"low":344,"close":336,"change":345,"percent_change":204,"volume":346,"transactions":347,"vwap":348},"2026-09-14",52.43,51.73,0.41,393557.6027,10164,52.1366,{"date":350,"open":351,"high":352,"low":353,"close":344,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",52.07,52.27,51.12,0.11,0.21,232328.626042,6086,51.6485,{"date":360,"open":361,"high":362,"low":212,"close":363,"change":132,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",51.08,51.63,51.62,0.92,239522.437592,5738,51.3272,{"date":369,"open":370,"high":371,"low":372,"close":304,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",50.99,51.46,50.795,-0.27,-0.53,302509.591775,7868,51.0996,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",52.075,52.1,51.37,51.42,-0.85,-1.63,229097.971654,6523,51.5508,{"date":390,"open":391,"high":392,"low":393,"close":352,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",51.44,52.42,51.3628,0.64,1.24,272467.576156,7723,52.2119,{"date":400,"open":401,"high":402,"low":403,"close":362,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",51.41,52,51.4,0.42,0.82,308249.584625,7436,51.6616,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":127,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",50.49,51.5,50.41,51.21,1.79,275366.637798,7545,51.2035,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",51.03,51.09,50.05,50.31,-1.11,-2.16,245236.907669,9460,50.3419,{"date":431,"open":256,"high":326,"low":432,"close":383,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-31",50.96,-0.13,-0.25,356335.000235,5787,51.3627,{"date":439,"open":203,"high":440,"low":441,"close":442,"change":307,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-28",51.71,51.27,51.55,0.23,189214.67339,10018,51.5144,{"date":448,"open":353,"high":371,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",50.68,51.43,-0.08,-0.16,184491.117354,10928,51.2956,{"date":457,"open":458,"high":440,"low":414,"close":243,"change":307,"percent_change":443,"volume":459,"transactions":460,"vwap":461},"2026-08-26",51.56,216861.974208,6005,51.4915,{"date":463,"open":464,"high":465,"low":414,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",52.05,52.06,51.39,-0.61,-1.17,248318.02883,12607,51.4399,{"date":473,"open":352,"high":474,"low":475,"close":402,"change":476,"percent_change":117,"volume":477,"transactions":478,"vwap":479},"2026-08-24",52.64,51.9,-0.09,312249.38169,15367,52.1608,{"date":481,"open":482,"high":483,"low":362,"close":484,"change":355,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",52.25,52.31,52.09,0.4,210626.29404,6613,52.0451,{"date":490,"open":491,"high":492,"low":382,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",51.54,51.99,51.88,0.13,0.25,211556.75144,6592,51.7778,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":468,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",53.08,53.09,51.6237,51.75,-2.21,297327.58057,17260,52.0709,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":278,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",53.43,53.445,52.805,52.92,-0.69,230667.484118,9265,52.9866,{"date":520,"open":521,"high":522,"low":523,"close":521,"change":373,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",53.29,53.7,53.06,-0.5,292174.134839,14505,53.3604,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",53.39,53.91,53.375,53.56,-0.01,-0.02,207540.920258,13798,53.6002,{"date":540,"open":541,"high":542,"low":530,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",53.78,54,53.57,0.16,0.3,192757.397957,5191,53.6104,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":101,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",52.94,53.5383,52.86,53.41,0.96,175925.370369,5792,53.3343,{"date":560,"open":561,"high":502,"low":561,"close":562,"change":563,"percent_change":405,"volume":564,"transactions":565,"vwap":566},"2026-08-11",52.47,52.9,0.43,238600.9221,12513,52.8981,{"date":568,"open":569,"high":513,"low":570,"close":561,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",52.4,52.08,-0.19,-0.36,189902.038371,5944,52.3708,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":434,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",52.96,52.97,52.38,52.66,-0.47,259406.863053,6430,52.7576,{"date":587,"open":533,"high":588,"low":589,"close":590,"change":591,"percent_change":193,"volume":592,"transactions":593,"vwap":594},"2026-08-06",53.835,52.58,52.91,-0.31,324021.218687,8705,52.8702,{"date":596,"open":597,"high":597,"low":598,"close":599,"change":298,"percent_change":328,"volume":600,"transactions":601,"vwap":602},"2026-08-05",53.96,53.18,53.22,294011.958066,8548,53.346,{"date":604,"open":605,"high":606,"low":553,"close":541,"change":137,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-04",52.87,54.27,1.64,470262.731095,9943,53.8476,{"date":612,"open":613,"high":614,"low":474,"close":590,"change":615,"percent_change":58,"volume":616,"transactions":617,"vwap":618},"2026-08-03",53.14,53.405,0.26,521525.52091,18286,52.9294,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":25,"percent_change":374,"volume":625,"transactions":626,"vwap":627},"2026-07-31",52.98,53.1,52.34,52.65,456669.518422,17598,52.6675,{"date":629,"open":630,"high":631,"low":605,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",53.85,54.39,52.93,-1.33,-2.45,407254.522442,16136,53.4313,{"date":639,"open":640,"high":30,"low":641,"close":642,"change":643,"percent_change":215,"volume":644,"transactions":645,"vwap":646},"2026-07-29",53.45,52.445,54.26,0.62,752297.291159,20724,54.1982,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",52.23,54.02,51.225,53.64,1.12,2.13,471542.234593,15998,53.2306,{"date":659,"open":581,"high":660,"low":661,"close":662,"change":87,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-27",53.03,52.375,52.52,0.27,471725.822831,17030,52.5884,{"date":668,"open":344,"high":589,"low":326,"close":580,"change":147,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-24",2.07,408964.352164,18954,52.3339,{"date":674,"open":675,"high":382,"low":214,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-23",51.19,51.32,-0.41,-0.79,448836.176315,9088,51.1923,{"date":683,"open":684,"high":685,"low":686,"close":344,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-22",52.11,52.385,51.275,-0.35,-0.67,391373.35168,8614,51.6496,{"date":693,"open":694,"high":695,"low":696,"close":570,"change":434,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-21",52.32,52.74,51.59,-0.48,441395.1007,8276,51.9682,{"date":702,"open":703,"high":704,"low":314,"close":705,"change":226,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-20",52.48,52.76,52.33,-0.23,392353.69364,8582,52.3791,{"date":711,"open":712,"high":599,"low":713,"close":714,"change":279,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-07-17",52.83,52.19,52.45,-1.37,615100,{"date":718,"open":719,"high":720,"low":200,"close":598,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":598},"2026-07-16",51.3,53.33,1.88,3.66,475700,{"date":725,"open":20,"high":726,"low":727,"close":719,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":719},"2026-07-15",51.61,50.47,0.66,1.3,338900,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":306,"volume":738,"transactions":9,"vwap":736},"2026-07-14",50.61,50.9,50.27,50.64,0.03,442500,{"date":740,"open":741,"high":742,"low":743,"close":733,"change":744,"percent_change":728,"volume":745,"transactions":9,"vwap":733},"2026-07-13",50.38,50.86,50.15,0.33,291700,{"date":747,"open":748,"high":287,"low":749,"close":750,"change":744,"percent_change":728,"volume":751,"transactions":9,"vwap":750},"2026-07-10",49.95,49.77,50.28,249000,{"date":753,"open":754,"high":755,"low":756,"close":748,"change":127,"percent_change":757,"volume":758,"transactions":9,"vwap":748},"2026-07-09",49.17,50.18,49.14,1.83,269600,{"date":760,"open":761,"high":761,"low":762,"close":763,"change":193,"percent_change":468,"volume":764,"transactions":9,"vwap":763},"2026-07-08",49.48,48.65,49.049999,509400,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":374,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-07",50.35,50.65,49.56,49.63,-1.06,368100,{"date":774,"open":775,"high":776,"low":769,"close":224,"change":777,"percent_change":544,"volume":778,"transactions":9,"vwap":224},"2026-07-06",49.99,50.71,0.08,303100,{"date":780,"open":781,"high":422,"low":782,"close":783,"change":117,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-02",50.32,49.7,50.080002,-0.34,330200,{"date":787,"open":788,"high":733,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-01",49.49,49.24,50.25,0.88,1.78,370900,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":345,"volume":801,"transactions":9,"vwap":799},"2026-06-30",49.11,49.45,48.39,49.37,0.2,214100,{"date":803,"open":804,"high":804,"low":805,"close":754,"change":806,"percent_change":384,"volume":807,"transactions":9,"vwap":754},"2026-06-29",49.64,48.79,-0.42,392700,{"date":809,"open":810,"high":223,"low":811,"close":812,"change":744,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-26",49.58,49,49.59,0.67,1265500,{"date":816,"open":817,"high":788,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-25",48.6,49.26,0.54,1.11,249700,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":643,"percent_change":268,"volume":828,"transactions":9,"vwap":827},"2026-06-24",48.02,48.93,47.58,48.72,448500,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-23",47.29,48.18,46.83,48.099998,0.81,1.71,255900,{"date":839,"open":840,"high":841,"low":842,"close":831,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":831},"2026-06-22",46.65,47.48,46.63,0.61,1.31,315100,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":744,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-18",46.82,47.07,46.49,46.68,0.71,662900,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-17",47.5,47.74,45.91,46.35,-0.95,-2.01,359100,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":706,"volume":870,"transactions":9,"vwap":868},"2026-06-16",47.81,48.26,47.02,47.3,-0.11,388200,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-15",48.24,48.81,47.32,47.41,-0.77,-1.6,357400,{"date":881,"open":882,"high":866,"low":882,"close":832,"change":101,"percent_change":883,"volume":884,"transactions":9,"vwap":832},"2026-06-12",47.8,1.07,222600,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":800,"percent_change":404,"volume":891,"transactions":9,"vwap":890},"2026-06-11",47.7,47.92,47.18,47.67,240700,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":615,"percent_change":164,"volume":898,"transactions":9,"vwap":897},"2026-06-10",47.45,47.88,47.23,47.47,245200,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-09",46.51,47.72,46.29,47.21,0.97,2.1,461300,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":117,"percent_change":278,"volume":914,"transactions":9,"vwap":913},"2026-06-08",46.41,46.95,46.040001,46.24,254900,{"date":916,"open":917,"high":849,"low":918,"close":910,"change":535,"percent_change":919,"volume":920,"transactions":9,"vwap":910},"2026-06-05",46.43,46.4,-0.04,382200,{"date":922,"open":923,"high":924,"low":925,"close":917,"change":607,"percent_change":722,"volume":926,"transactions":9,"vwap":917},"2026-06-04",45.29,46.54,45.16,289700,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-03",46.22,46.3,44.74,44.79,-1.7,-3.66,413300,{"date":937,"open":938,"high":939,"low":940,"close":850,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":850},"2026-06-02",45.31,46.61,45.27,0.98,2.15,369200,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":279,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-06-01",45.68,45.75,45.19,45.51,-1.58,417100,{"date":953,"open":954,"high":955,"low":956,"close":913,"change":534,"percent_change":535,"volume":957,"transactions":9,"vwap":913},"2026-05-29",46.07,46.52,45.93,324700,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":544,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-28",45.88,46.31,45.39,46.25,0.35,201400,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-27",46.55,46.9,45.82,46.09,-0.49,-1.05,197900,{"date":976,"open":912,"high":977,"low":912,"close":978,"change":267,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-26",46.67,46.58,1.42,241000,{"date":982,"open":983,"high":963,"low":984,"close":956,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":956},"2026-05-22",45.96,45.72,0.07,0.15,282500,{"date":989,"open":990,"high":960,"low":991,"close":992,"change":993,"percent_change":394,"volume":994,"transactions":9,"vwap":992},"2026-05-21",45.44,45.11,45.86,0.29,290800,{"date":996,"open":997,"high":970,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-20",44.89,44.68,45.57,0.76,1.7,311900,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-19",44.54,45.12,44.34,44.81,0.01,0.02,235600,{"date":1013,"open":1014,"high":1006,"low":1015,"close":1016,"change":852,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-18",44.18,44.0099983,44.8,1.61,358800,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1023,"change":297,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-15",44.33,43.59,44.09,-0.65,353600,{"date":1027,"open":931,"high":1028,"low":1029,"close":1030,"change":452,"percent_change":572,"volume":1031,"transactions":9,"vwap":1030},"2026-05-14",45.23,44.29,44.38,321900,{"date":1033,"open":1034,"high":940,"low":1035,"close":1005,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1005},"2026-05-13",44.85,44.47,-0.44,-0.98,358700,{"date":1040,"open":997,"high":1041,"low":1042,"close":42,"change":544,"percent_change":1043,"volume":1044,"transactions":9,"vwap":42},"2026-05-12",45.21,44,0.36,345600,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":877,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-11",45.59,45.9,44.7,44.82,-1.69,365200,{"date":1054,"open":1055,"high":992,"low":1056,"close":1047,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1047},"2026-05-08",45.02,44.9,0.52,1.15,295900,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":433,"percent_change":297,"volume":1066,"transactions":9,"vwap":1065},"2026-05-07",45.2,45.73,44.99,45.07,387600,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1062,"change":51,"percent_change":883,"volume":1072,"transactions":9,"vwap":1062},"2026-05-06",45,45.63,44.91,409000,{"date":1074,"open":1075,"high":42,"low":1076,"close":1077,"change":267,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-05",44.11,44.07,44.72,1.47,270300,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1076,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1076},"2026-05-04",43.85,44.4,43.68,-0.14,-0.32,254000,{"date":1089,"open":1082,"high":1090,"low":1091,"close":1092,"change":1057,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-01",44.51,43.38,44.21,1.19,381800,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":337,"percent_change":337,"volume":1101,"transactions":9,"vwap":1100},"2026-04-30",43.72,44.14,43.02,43.69,317000,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1100,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1100},"2026-04-29",44.23,44.76,43.61,-0.88,-1.97,217400,{"date":1111,"open":1083,"high":1055,"low":1075,"close":1112,"change":1113,"percent_change":729,"volume":1114,"transactions":9,"vwap":1112},"2026-04-28",44.57,0.57,269100,{"date":1116,"open":1117,"high":1118,"low":1099,"close":1042,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1042},"2026-04-27",43.19,44.15,0.75,1.73,321000,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-24",43.24,44.049999,41.58,43.25,-2.04,-4.5,481400,{"date":1132,"open":1034,"high":1133,"low":1112,"close":923,"change":1113,"percent_change":1134,"volume":1135,"transactions":9,"vwap":923},"2026-04-23",45.4,1.27,140800,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1077,"change":687,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1077},"2026-04-22",45.35,44.31,-0.78,265700,{"date":1143,"open":1070,"high":956,"low":1144,"close":1065,"change":515,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1065},"2026-04-21",44.97,-1.51,214900,{"date":1148,"open":1149,"high":971,"low":1149,"close":1150,"change":354,"percent_change":112,"volume":1151,"transactions":9,"vwap":1150},"2026-04-20",45.36,45.76,220600,{"date":1153,"open":1154,"high":917,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-17",45.22,45.15,45.65,1.05,2.35,239500,{"date":1161,"open":1162,"high":1163,"low":1035,"close":1164,"change":297,"percent_change":1024,"volume":1165,"transactions":9,"vwap":1164},"2026-04-16",44.73,44.87,44.6,180500,{"date":1167,"open":1168,"high":1169,"low":1005,"close":997,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":997},"2026-04-15",45.080002,45.18,-0.3,-0.66,170000,{"date":1174,"open":1175,"high":1176,"low":1177,"close":948,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":948},"2026-04-14",45.3,45.47,44.55,-0.21,-0.46,159100,{"date":1182,"open":1069,"high":1183,"low":1005,"close":1133,"change":112,"percent_change":107,"volume":1184,"transactions":9,"vwap":1133},"2026-04-13",45.5,173300,{"date":1186,"open":1187,"high":1187,"low":1188,"close":925,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":925},"2026-04-10",45.64,44.88,-0.63,-1.38,175200,{"date":1193,"open":1168,"high":1194,"low":1195,"close":1196,"change":835,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-09",46,44.63,45.79,1.8,306500,{"date":1200,"open":1201,"high":1202,"low":1203,"close":42,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":42},"2026-04-08",45.0099983,45.69,44.84,0.99,2.25,276100,{"date":1208,"open":1209,"high":1023,"low":1209,"close":1210,"change":545,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-07",43.43,43.99,0.69,192800,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1100,"change":819,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1100},"2026-04-06",42.98,43.73,42.85,1.25,180100,{"date":1221,"open":1222,"high":1127,"low":1223,"close":1224,"change":986,"percent_change":964,"volume":1225,"transactions":9,"vwap":1224},"2026-04-02",42.45,42.3,43.15,123400,{"date":1227,"open":1217,"high":1228,"low":1229,"close":1230,"change":404,"percent_change":1204,"volume":1231,"transactions":9,"vwap":1230},"2026-04-01",43.33,42.55,43,212400,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-31",42.36,42.87,42.029999,42.58,0.56,1.33,309400,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":544,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-30",42.26,41.73,42.02,0.38,279500,{"date":1249,"open":1250,"high":1250,"low":1244,"close":1251,"change":1252,"percent_change":878,"volume":1253,"transactions":9,"vwap":1251},"2026-03-27",42.46,41.86,-0.68,218100,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1258,"change":985,"percent_change":544,"volume":1259,"transactions":9,"vwap":1258},"2026-03-26",42.23,42.64,42.54,166400,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":101,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-25",42.38,42.6,41.84,42.47,1.22,253100,{"date":1269,"open":1270,"high":1237,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-24",41.52,41.96,-0.03,-0.07,194900,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-23",41.81,42.65,41.57,41.99,1.28,3.14,302500,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1189,"volume":1291,"transactions":9,"vwap":1289},"2026-03-20",41.09,41.12,40.38,40.71,-0.26,710900,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":964,"percent_change":258,"volume":1298,"transactions":9,"vwap":1297},"2026-03-19",40.41,41.17,40.13,40.97,264600,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":515,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-18",40.9,41.2,40.47,40.62,-1.67,245500,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1085,"percent_change":784,"volume":1313,"transactions":9,"vwap":1312},"2026-03-17",41.5,42,40.96,41.31,370600,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":535,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-16",42.0099983,43.0099983,41.42,41.45,-0.05,212200,{"date":1323,"open":1279,"high":1324,"low":1325,"close":1326,"change":94,"percent_change":107,"volume":1327,"transactions":9,"vwap":1326},"2026-03-13",41.89,40.99,41.47,199600,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1332,"change":307,"percent_change":993,"volume":1333,"transactions":9,"vwap":1332},"2026-03-12",40.18,41.28,41.25,209100,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-11",41.11,41.24,40.75,41.13,-0.4,-0.96,205600,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":307,"percent_change":993,"volume":914,"transactions":9,"vwap":1348},"2026-03-10",41.14,42.43,40.98,41.53,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":374,"volume":1356,"transactions":9,"vwap":1354},"2026-03-09",40.84,41.64,39.96,41.41,-0.22,205200,{"date":1358,"open":1325,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-06",42.099998,40.55,41.63,-0.8,-1.89,219700,{"date":1366,"open":1265,"high":1367,"low":1368,"close":1346,"change":193,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1346},"2026-03-05",42.66,41.98,-1.35,138400,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1317,"change":86,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1317},"2026-03-04",43.029999,43.3,42.51,0.8,186000,{"date":1379,"open":1380,"high":1381,"low":1318,"close":1382,"change":869,"percent_change":1290,"volume":1383,"transactions":9,"vwap":1382},"2026-03-03",41.92,42.9,42.67,188700,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":306,"percent_change":87,"volume":1390,"transactions":9,"vwap":1389},"2026-03-02",41.66,42.91,41.21,42.78,320700,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-27",43.74,42.28,42.72,-1.73,-3.89,246600,{"date":1400,"open":1133,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-26",45.74,43.7,44.45,-0.76,-1.68,281400,{"date":1408,"open":1104,"high":1409,"low":1075,"close":1041,"change":1281,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1041},"2026-02-25",45.25,2.91,224300,{"date":1413,"open":1402,"high":1414,"low":1415,"close":1416,"change":663,"percent_change":643,"volume":1417,"transactions":9,"vwap":1416},"2026-02-24",45.37,43.49,43.93,273700,{"date":1419,"open":1414,"high":1420,"low":1421,"close":1422,"change":1108,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-02-23",45.92,43.4,43.66,-4.32,284700,{"date":1426,"open":1041,"high":1202,"low":1034,"close":1070,"change":132,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1070},"2026-02-20",1.04,171400,{"date":1430,"open":1431,"high":1028,"low":1431,"close":925,"change":1432,"percent_change":485,"volume":1433,"transactions":9,"vwap":925},"2026-02-19",44.65,0.18,220200,{"date":1435,"open":1436,"high":913,"low":1162,"close":42,"change":279,"percent_change":878,"volume":1437,"transactions":9,"vwap":42},"2026-02-18",45.56,208200,{"date":1439,"open":1440,"high":1441,"low":1133,"close":1442,"change":869,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-02-17",45.89,46.46,45.71,-0.24,201800,{"date":1446,"open":984,"high":1447,"low":925,"close":970,"change":615,"percent_change":1113,"volume":1448,"transactions":9,"vwap":970},"2026-02-13",46.21,168500,{"date":1450,"open":1451,"high":992,"low":1452,"close":1436,"change":443,"percent_change":101,"volume":1453,"transactions":9,"vwap":1436},"2026-02-12",45.53,44.83,200800,{"date":1455,"open":1456,"high":929,"low":1055,"close":1457,"change":434,"percent_change":26,"volume":1458,"transactions":9,"vwap":1457},"2026-02-11",45.97,45.33,192200,{"date":1460,"open":1461,"high":1462,"low":1138,"close":1463,"change":177,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-02-10",46.14,46.5,45.58,-1.53,156400,{"date":1467,"open":1468,"high":1469,"low":1470,"close":903,"change":572,"percent_change":877,"volume":1471,"transactions":9,"vwap":903},"2026-02-09",46.47,46.64,46.060001,163900,{"date":1473,"open":1474,"high":1475,"low":1476,"close":840,"change":663,"percent_change":43,"volume":1477,"transactions":9,"vwap":840},"2026-02-06",46.77,46.92,45.77,393100,{"date":1479,"open":1470,"high":977,"low":990,"close":1480,"change":1481,"percent_change":1211,"volume":1482,"transactions":9,"vwap":1480},"2026-02-05",46.38,0.32,217600,{"date":1484,"open":1485,"high":1462,"low":1486,"close":1470,"change":835,"percent_change":415,"volume":1487,"transactions":9,"vwap":1470},"2026-02-04",45.66,45.26,187900,{"date":1489,"open":1154,"high":963,"low":1164,"close":1409,"change":452,"percent_change":687,"volume":1490,"transactions":9,"vwap":1409},"2026-02-03",290700,{"date":1492,"open":1493,"high":1187,"low":1494,"close":1495,"change":941,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-02-02",44.43,44.17,45.41,2.21,187400,{"date":1499,"open":1416,"high":1112,"low":1100,"close":1493,"change":1481,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1493},"2026-01-30",0.73,323600,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1075,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1075},"2026-01-29",42.88,44.19,1.49,3.5,274900,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1362,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-01-28",43.47,43.97,41.87,42.62,-1.84,555100,{"date":1518,"open":1092,"high":1519,"low":1374,"close":1520,"change":972,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-01-27",44.86,43.42,-1.12,164600,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":615,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-01-26",43.58,44.2,43.080002,43.91,0.6,173000,{"date":1532,"open":1169,"high":1169,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-01-23",43.41,43.65,-1.82,-4,184700,{"date":1539,"open":1006,"high":1456,"low":997,"close":1176,"change":1540,"percent_change":643,"volume":1541,"transactions":9,"vwap":1176},"2026-01-22",0.28,245700,{"date":1543,"open":1117,"high":1154,"low":1117,"close":948,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":948},"2026-01-21",2.12,4.92,177300,{"date":1548,"open":1217,"high":1549,"low":1278,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-01-20",43.17,43.07,-0.52,-1.19,156800,{"date":1555,"open":1556,"high":1557,"low":1209,"close":1022,"change":226,"percent_change":373,"volume":1558,"transactions":9,"vwap":1022},"2026-01-16",43.57,43.87,208400,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1563,"change":180,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-01-15",42.68,43.98,43.71,2.34,227500,{"date":1567,"open":1245,"high":1568,"low":1569,"close":1568,"change":43,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-01-14",42.71,41.93,1.38,144000,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1340,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-01-13",42.53,42.59,41.97,42.13,-0.94,104100,{"date":1581,"open":1263,"high":1373,"low":1223,"close":1574,"change":687,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1574},"2026-01-12",-0.82,166500,{"date":1585,"open":1586,"high":1587,"low":1375,"close":1504,"change":1340,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1504},"2026-01-09",43.28,43.36,-0.92,158800,{"date":1591,"open":1394,"high":1592,"low":1593,"close":1586,"change":1211,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1586},"2026-01-08",43.79,42.040001,1.62,181500,{"date":1597,"open":1382,"high":1561,"low":1593,"close":1575,"change":373,"percent_change":1189,"volume":1598,"transactions":9,"vwap":1575},"2026-01-07",158400,{"date":1600,"open":1577,"high":1381,"low":1601,"close":1602,"change":132,"percent_change":820,"volume":1603,"transactions":9,"vwap":1602},"2026-01-06",41.74,42.86,184600,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1376,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-01-05",41.44,43.040001,41.43,42.39,1.92,217000,{"date":1613,"open":1270,"high":1614,"low":1615,"close":1616,"change":985,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-01-02",41.94,41.02,41.59,0.17,239000,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1270,"change":571,"percent_change":1179,"volume":1623,"transactions":9,"vwap":1270},"2025-12-31",41.85,41.36,162300,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-12-30",42.29,41.65,41.71,-0.59,-1.39,148200,{"date":1633,"open":1504,"high":1381,"low":1634,"close":1223,"change":677,"percent_change":1341,"volume":1635,"transactions":9,"vwap":1223},"2025-12-29",42.11,133000,{"date":1637,"open":1263,"high":1387,"low":1638,"close":1568,"change":337,"percent_change":337,"volume":1639,"transactions":9,"vwap":1568},"2025-12-26",42.31,141500,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1568,"change":306,"percent_change":87,"volume":1645,"transactions":9,"vwap":1568},"2025-12-24",42.7,42.84,42.32,119100,{"date":1647,"open":1527,"high":1415,"low":1229,"close":1278,"change":1179,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1278},"2025-12-23",-1.07,178400,{"date":1651,"open":1652,"high":1653,"low":1504,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-12-22",43.5,43.96,43.11,-0.39,-0.9,165300,{"date":1659,"open":1660,"high":1661,"low":1654,"close":1652,"change":1341,"percent_change":426,"volume":1662,"transactions":9,"vwap":1652},"2025-12-19",44.24,44.49,920200,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":495,"percent_change":1113,"volume":1669,"transactions":9,"vwap":1668},"2025-12-18",44.48,44.67,44.080002,44.46,227200,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1092,"change":443,"percent_change":1057,"volume":1674,"transactions":9,"vwap":1092},"2025-12-17",43.83,44.66,304000,{"date":1676,"open":1677,"high":1678,"low":1402,"close":1562,"change":697,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1562},"2025-12-16",44.41,44.64,-1.08,225900,{"date":1682,"open":1493,"high":1195,"low":1683,"close":1668,"change":563,"percent_change":941,"volume":1684,"transactions":9,"vwap":1668},"2025-12-15",43.89,324000,{"date":1686,"open":1139,"high":1677,"low":1687,"close":1688,"change":1272,"percent_change":1273,"volume":1689,"transactions":9,"vwap":1688},"2025-12-12",43.62,44.029999,334700,{"date":1691,"open":1692,"high":1665,"low":1693,"close":1694,"change":663,"percent_change":643,"volume":1695,"transactions":9,"vwap":1694},"2025-12-11",43.81,43.18,44.060001,194800,{"date":1697,"open":1262,"high":1042,"low":1223,"close":1592,"change":1506,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1592},"2025-12-10",3.52,285600,{"date":1701,"open":1702,"high":1099,"low":1703,"close":1223,"change":1010,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1223},"2025-12-09",42.41,41.38,0.05,134500,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1394,"change":663,"percent_change":394,"volume":1711,"transactions":9,"vwap":1394},"2025-12-08",42.24,42.76,41.79,324600,{"date":1713,"open":1710,"high":1714,"low":1319,"close":1316,"change":1715,"percent_change":65,"volume":1716,"transactions":9,"vwap":1316},"2025-12-05",42.14,0.19,130400,{"date":1718,"open":1593,"high":1719,"low":1720,"close":1721,"change":806,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-12-04",42.25,41.77,41.82,-0.99,134100,{"date":1725,"open":1726,"high":1237,"low":1727,"close":1708,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1708},"2025-12-03",41.75,41.6,0.7,1.69,230600,{"date":1732,"open":1733,"high":1271,"low":1734,"close":1735,"change":337,"percent_change":337,"volume":1736,"transactions":9,"vwap":1735},"2025-12-02",41.83,41.27,41.54,153000,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1735,"change":777,"percent_change":1715,"volume":1742,"transactions":9,"vwap":1735},"2025-12-01",40.86,41.78,40.8,238100,{"date":1744,"open":1577,"high":1256,"low":1745,"close":1746,"change":1252,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-11-28",41.34,41.46,-1.61,209300,{"date":1750,"open":1751,"high":1752,"low":1569,"close":1714,"change":1178,"percent_change":524,"volume":1753,"transactions":9,"vwap":1714},"2025-11-26",42.080002,42.69,409200,{"date":1755,"open":1606,"high":1602,"low":1703,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-11-25",42.35,1.21,2.94,253900,{"date":1761,"open":1762,"high":1354,"low":1763,"close":1345,"change":1085,"percent_change":784,"volume":1764,"transactions":9,"vwap":1345},"2025-11-24",41.15,40.78,251600,{"date":1766,"open":1767,"high":1720,"low":1768,"close":1331,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1331},"2025-11-21",40.040001,39.9,1.32,3.3,230000,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1353,"change":964,"percent_change":791,"volume":1777,"transactions":9,"vwap":1353},"2025-11-20",40,40.93,39.79,159800,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":452,"percent_change":1340,"volume":1433,"transactions":9,"vwap":1783},"2025-11-19",39.68,40.02,39.52,39.61,{"date":1785,"open":1786,"high":1289,"low":1786,"close":1787,"change":307,"percent_change":545,"volume":1788,"transactions":9,"vwap":1787},"2025-11-18",39.65,39.77,180400,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1786,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1786},"2025-11-17",40.94,40.95,39.45,-1.28,-3.13,190500,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1775,"change":373,"percent_change":1171,"volume":1802,"transactions":9,"vwap":1775},"2025-11-14",40.58,41.099998,40.26,193700,{"date":1804,"open":1312,"high":1726,"low":1805,"close":1302,"change":571,"percent_change":1179,"volume":1806,"transactions":9,"vwap":1302},"2025-11-13",40.91,156900,{"date":1808,"open":1627,"high":1809,"low":1810,"close":1811,"change":1170,"percent_change":72,"volume":1812,"transactions":9,"vwap":1811},"2025-11-12",42.4,41.23,41.39,227900,{"date":1814,"open":1270,"high":1513,"low":1312,"close":1815,"change":1432,"percent_change":563,"volume":1816,"transactions":9,"vwap":1815},"2025-11-11",41.69,132800,{"date":1818,"open":1277,"high":1245,"low":1819,"close":1820,"change":1821,"percent_change":1443,"volume":1822,"transactions":9,"vwap":1820},"2025-11-10",41.22,41.51,-0.1,176200,{"date":1824,"open":1825,"high":1815,"low":1826,"close":1827,"change":1000,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-11-07",40.83,40.57,41.61,1.86,301100,{"date":1831,"open":1832,"high":1368,"low":1289,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-11-06",41.48,40.85,-0.87,-2.09,153800,{"date":1838,"open":1739,"high":1251,"low":1839,"close":1840,"change":1204,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-11-05",40.7,41.72,2.43,190700,{"date":1844,"open":1845,"high":1775,"low":1846,"close":1847,"change":451,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-11-04",40.64,40.37,40.73,-0.2,310000,{"date":1851,"open":1852,"high":1853,"low":1780,"close":1853,"change":86,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-11-03",40.24,40.81,0.84,387300,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1303,"change":535,"percent_change":1320,"volume":1861,"transactions":9,"vwap":1303},"2025-10-31",40.48,40.76,39.93,254400,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1866,"change":43,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-10-30",39.8,40.87,40.49,1.45,251900,{"date":1870,"open":1791,"high":1616,"low":1871,"close":1872,"change":1630,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-10-29",39.76,39.91,-3.37,271800,{"date":1876,"open":1740,"high":1310,"low":1877,"close":1878,"change":1238,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-10-28",40.74,41.3,1.37,427000,{"date":1882,"open":1792,"high":1345,"low":1866,"close":1877,"change":1883,"percent_change":1036,"volume":1884,"transactions":9,"vwap":1877},"2025-10-27",-0.18,147400,{"date":1886,"open":1853,"high":1762,"low":1304,"close":1887,"change":1888,"percent_change":1889,"volume":1631,"transactions":9,"vwap":1887},"2025-10-24",40.92,0.59,1.46,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1894,"change":278,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-10-23",40.66,40.0099983,40.33,-0.91,187100,{"date":1898,"open":1825,"high":1878,"low":1899,"close":1839,"change":225,"percent_change":317,"volume":1900,"transactions":9,"vwap":1839},"2025-10-22",40.51,163600,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1859,"change":1009,"percent_change":1010,"volume":1906,"transactions":9,"vwap":1859},"2025-10-21",40.53,41,40.28,104300,{"date":1908,"open":1909,"high":1887,"low":1288,"close":1338,"change":1529,"percent_change":1506,"volume":1910,"transactions":9,"vwap":1338},"2025-10-20",40.4,151700,{"date":1912,"open":1774,"high":1288,"low":1913,"close":1914,"change":819,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-10-17",39.44,40.15,1.36,165200,{"date":1918,"open":1337,"high":1337,"low":1919,"close":1783,"change":1535,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1783},"2025-10-16",39.48,-4.39,345000,{"date":1923,"open":1256,"high":1924,"low":1925,"close":1608,"change":247,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1608},"2025-10-15",42.27,40.89,-1.78,266900,{"date":1929,"open":1930,"high":1265,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-10-14",39.97,39.71,42.18,2.53,6.38,285900,{"date":1937,"open":1871,"high":1938,"low":31,"close":1786,"change":1246,"percent_change":905,"volume":1939,"transactions":9,"vwap":1786},"2025-10-13",39.88,145600,{"date":1941,"open":1338,"high":1819,"low":31,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-10-10",39.27,-1.48,-3.63,201200,{"date":1947,"open":1948,"high":1746,"low":1909,"close":1338,"change":677,"percent_change":1949,"volume":1906,"transactions":9,"vwap":1338},"2025-10-09",41.07,-1,{"date":1951,"open":1606,"high":1606,"low":1952,"close":153,"change":226,"percent_change":297,"volume":1953,"transactions":9,"vwap":153},"2025-10-08",41.049999,94900,{"date":1955,"open":1627,"high":1924,"low":1302,"close":1331,"change":1179,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1331},"2025-10-07",-1.1,168000,{"date":1959,"open":1960,"high":1924,"low":1354,"close":1601,"change":663,"percent_change":267,"volume":1961,"transactions":9,"vwap":1601},"2025-10-06",41.8,196300,{"date":1963,"open":1302,"high":1964,"low":1302,"close":1326,"change":615,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1326},"2025-10-03",42.09,0.63,169400,{"date":1968,"open":1312,"high":1820,"low":1301,"close":1388,"change":1355,"percent_change":374,"volume":1571,"transactions":9,"vwap":1388},"2025-10-02",{"date":1970,"open":1971,"high":1720,"low":1791,"close":1608,"change":1972,"percent_change":678,"volume":1212,"transactions":9,"vwap":1608},"2025-10-01",41.4,-0.33,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":451,"percent_change":571,"volume":1979,"transactions":9,"vwap":1978},"2025-09-30",41.68,41.9,41.080002,41.76,136700,{"date":1981,"open":1263,"high":1263,"low":1815,"close":1264,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1264},"2025-09-29",-0.7,-1.65,187600,{"date":1986,"open":1237,"high":1987,"low":1719,"close":1258,"change":534,"percent_change":535,"volume":1988,"transactions":9,"vwap":1258},"2025-09-26",42.95,119200,{"date":1990,"open":1257,"high":1395,"low":1280,"close":1229,"change":706,"percent_change":327,"volume":1991,"transactions":9,"vwap":1229},"2025-09-25",107700,{"date":1993,"open":1389,"high":1994,"low":1609,"close":1389,"change":1320,"percent_change":226,"volume":1995,"transactions":9,"vwap":1389},"2025-09-24",43.099998,115400,{"date":1997,"open":1998,"high":1534,"low":1999,"close":2000,"change":337,"percent_change":337,"volume":2001,"transactions":9,"vwap":2000},"2025-09-23",42.94,42.63,42.83,152700,{"date":2003,"open":2004,"high":1421,"low":1278,"close":2000,"change":2005,"percent_change":328,"volume":1546,"transactions":9,"vwap":2000},"2025-09-22",43.09,-0.45,{"date":2007,"open":1023,"high":1023,"low":1550,"close":1586,"change":1895,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1586},"2025-09-19",-2.06,832300,{"date":2011,"open":1987,"high":1092,"low":1709,"close":1505,"change":979,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1505},"2025-09-18",3.32,191300,{"date":2015,"open":1644,"high":2016,"low":1644,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-09-17",43.88,42.77,0.5,1.18,175700,{"date":2022,"open":1999,"high":1999,"low":1324,"close":1924,"change":374,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1924},"2025-09-16",-1.24,152400,{"date":2026,"open":1421,"high":1421,"low":2027,"close":2028,"change":697,"percent_change":425,"volume":2029,"transactions":9,"vwap":2028},"2025-09-15",42.73,42.8,171600,{"date":2031,"open":1422,"high":1592,"low":1607,"close":1586,"change":572,"percent_change":1582,"volume":2032,"transactions":9,"vwap":1586},"2025-09-12",110700,{"date":2034,"open":2035,"high":1422,"low":1387,"close":2036,"change":563,"percent_change":180,"volume":2037,"transactions":9,"vwap":2036},"2025-09-11",43.2,43.64,149900,{"date":2039,"open":1654,"high":1209,"low":1550,"close":2040,"change":1704,"percent_change":307,"volume":2041,"transactions":9,"vwap":2040},"2025-09-10",43.21,116200,{"date":2043,"open":1672,"high":1653,"low":2044,"close":2045,"change":1140,"percent_change":1926,"volume":2046,"transactions":9,"vwap":2045},"2025-09-09",43.049999,43.16,127400,{"date":2048,"open":1494,"high":1505,"low":1374,"close":2049,"change":1821,"percent_change":706,"volume":2050,"transactions":9,"vwap":2049},"2025-09-08",43.94,155800,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":327,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-09-05",44.77,45.28,43.82,44.040001,-1.21,162500,{"date":2060,"open":1042,"high":2061,"low":1422,"close":2062,"change":1728,"percent_change":17,"volume":1135,"transactions":9,"vwap":2062},"2025-09-04",44.59,44.58,{"date":2064,"open":1084,"high":1092,"low":2065,"close":2016,"change":919,"percent_change":476,"volume":2066,"transactions":9,"vwap":2016},"2025-09-03",43.52,142100,{"date":2068,"open":1082,"high":2069,"low":1374,"close":2070,"change":687,"percent_change":678,"volume":1896,"transactions":9,"vwap":2070},"2025-09-02",44.3,43.92,{"date":2072,"open":1112,"high":1050,"low":2073,"close":2074,"change":972,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-08-29",44.25,44.27,-1.09,147000,{"date":2078,"open":948,"high":948,"low":1661,"close":1105,"change":591,"percent_change":515,"volume":2079,"transactions":9,"vwap":1105},"2025-08-28",154900,{"date":2081,"open":1049,"high":2054,"low":1049,"close":1065,"change":1432,"percent_change":485,"volume":1910,"transactions":9,"vwap":1065},"2025-08-27",{"date":2083,"open":2084,"high":1169,"low":2069,"close":997,"change":58,"percent_change":2085,"volume":2086,"transactions":9,"vwap":997},"2025-08-26",44.39,1.1,150600,{"date":2088,"open":1195,"high":2089,"low":1014,"close":1083,"change":697,"percent_change":1648,"volume":2090,"transactions":9,"vwap":1083},"2025-08-25",44.95,150300,{"date":2092,"open":2017,"high":1064,"low":2017,"close":1188,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1188},"2025-08-22",2.36,5.55,270800,{"date":2097,"open":1234,"high":1514,"low":2098,"close":2099,"change":737,"percent_change":985,"volume":2100,"transactions":9,"vwap":2099},"2025-08-21",42.17,42.52,146800,{"date":2102,"open":1234,"high":1514,"low":1316,"close":2103,"change":495,"percent_change":1888,"volume":2104,"transactions":9,"vwap":2103},"2025-08-20",42.49,165000,{"date":2106,"open":1394,"high":2107,"low":2108,"close":1708,"change":476,"percent_change":1178,"volume":2109,"transactions":9,"vwap":1708},"2025-08-19",42.81,42.16,143700,{"date":2111,"open":1245,"high":1809,"low":1324,"close":2112,"change":800,"percent_change":132,"volume":2113,"transactions":9,"vwap":2112},"2025-08-18",42.33,123900,{"date":2115,"open":2116,"high":1084,"low":1577,"close":1577,"change":860,"percent_change":505,"volume":2117,"transactions":9,"vwap":1577},"2025-08-15",43.14,295100,{"date":2119,"open":1217,"high":1549,"low":2120,"close":1527,"change":572,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1527},"2025-08-14",42.44,-0.83,175800,{"date":2124,"open":2004,"high":1687,"low":1602,"close":2125,"change":43,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-08-13",43.44,1.35,212100,{"date":2129,"open":1331,"high":2130,"low":1331,"close":1602,"change":1610,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1602},"2025-08-12",42.99,4.69,243300,{"date":2134,"open":2135,"high":2135,"low":2136,"close":1791,"change":534,"percent_change":535,"volume":2137,"transactions":9,"vwap":1791},"2025-08-11",41.029999,40.67,164200,{"date":2139,"open":1791,"high":2140,"low":1866,"close":1792,"change":545,"percent_change":93,"volume":2141,"transactions":9,"vwap":1792},"2025-08-08",41.0099983,131400,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2146,"change":1848,"percent_change":972,"volume":2147,"transactions":9,"vwap":2146},"2025-08-07",41.18,40.35,40.65,166100,{"date":2149,"open":2150,"high":1345,"low":2146,"close":1833,"change":1320,"percent_change":226,"volume":1598,"transactions":9,"vwap":1833},"2025-08-06",40.79,{"date":2152,"open":1775,"high":1615,"low":2153,"close":1301,"change":476,"percent_change":1355,"volume":2154,"transactions":9,"vwap":1301},"2025-08-05",40.099998,186900,{"date":2156,"open":2157,"high":1615,"low":1894,"close":1325,"change":563,"percent_change":147,"volume":2158,"transactions":9,"vwap":1325},"2025-08-04",40.52,173700,{"date":2160,"open":1615,"high":1978,"low":2161,"close":2162,"change":1582,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-08-01",40.080002,40.56,-1.98,272300,{"date":2166,"open":2167,"high":1964,"low":1312,"close":1703,"change":1362,"percent_change":2168,"volume":1611,"transactions":9,"vwap":1703},"2025-07-31",41.95,-1.9,{"date":2170,"open":1374,"high":1505,"low":1236,"close":1932,"change":384,"percent_change":2163,"volume":2171,"transactions":9,"vwap":1932},"2025-07-30",359400,{"date":2173,"open":1395,"high":2174,"low":1614,"close":1373,"change":205,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1373},"2025-07-29",43.76,3.76,522400,{"date":2178,"open":1354,"high":1250,"low":1336,"close":1326,"change":2179,"percent_change":94,"volume":1657,"transactions":9,"vwap":1326},"2025-07-28",0.09,{"date":2181,"open":1832,"high":1756,"low":1948,"close":1703,"change":117,"percent_change":677,"volume":2182,"transactions":9,"vwap":1703},"2025-07-25",175100,{"date":2184,"open":2185,"high":1924,"low":1319,"close":2186,"change":1107,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-07-24",42.12,41.55,-2.07,124000,{"date":2190,"open":2027,"high":2027,"low":2191,"close":1346,"change":535,"percent_change":1320,"volume":2192,"transactions":9,"vwap":1346},"2025-07-23",41.49,163400,{"date":2194,"open":1504,"high":1091,"low":1977,"close":1222,"change":972,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1222},"2025-07-22",-1.14,197600,{"date":2198,"open":2199,"high":2200,"low":1387,"close":1998,"change":117,"percent_change":1655,"volume":2201,"transactions":9,"vwap":1998},"2025-07-21",43.37,43.75,141400,{"date":2203,"open":2056,"high":2204,"low":2205,"close":1654,"change":1171,"percent_change":1145,"volume":2206,"transactions":9,"vwap":1654},"2025-07-18",44.22,42.97,187700,{"date":2208,"open":1215,"high":1075,"low":2209,"close":2210,"change":728,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-07-17",42.92,43.77,1.53,230500,{"date":2214,"open":1237,"high":2215,"low":1243,"close":1654,"change":43,"percent_change":1915,"volume":1788,"transactions":9,"vwap":1654},"2025-07-16",43.29,{"date":2217,"open":2074,"high":2218,"low":2099,"close":1574,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1574},"2025-07-15",44.56,-1.83,-4.13,212300,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":643,"percent_change":979,"volume":2228,"transactions":9,"vwap":2227},"2025-07-14",43.54,44.37,43.46,44.36,139600,{"date":2230,"open":1393,"high":1042,"low":2231,"close":1393,"change":1170,"percent_change":1252,"volume":2232,"transactions":9,"vwap":1393},"2025-07-11",43.45,253200,{"date":2234,"open":1402,"high":2073,"low":1256,"close":2056,"change":355,"percent_change":51,"volume":2235,"transactions":9,"vwap":2056},"2025-07-10",154600,{"date":2237,"open":2238,"high":1672,"low":1549,"close":1672,"change":2018,"percent_change":1058,"volume":1530,"transactions":9,"vwap":1672},"2025-07-09",43.53,{"date":2240,"open":2241,"high":1082,"low":1235,"close":1228,"change":737,"percent_change":985,"volume":2242,"transactions":9,"vwap":1228},"2025-07-08",43.12,309600,{"date":2244,"open":2245,"high":1023,"low":2246,"close":1374,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":1374},"2025-07-07",43.48,43.23,-0.57,-1.3,193100,{"date":2251,"open":1556,"high":2204,"low":2252,"close":1557,"change":563,"percent_change":1204,"volume":2253,"transactions":9,"vwap":1557},"2025-07-03",42.61,138200,{"date":2255,"open":1230,"high":2226,"low":1237,"close":2125,"change":643,"percent_change":1867,"volume":1699,"transactions":9,"vwap":2125},"2025-07-02",{"date":2257,"open":1878,"high":1520,"low":2258,"close":2259,"change":1134,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-07-01",41.19,42.82,3.06,182500,{"date":2263,"open":2167,"high":2185,"low":1820,"close":2186,"change":784,"percent_change":2264,"volume":1842,"transactions":9,"vwap":2186},"2025-06-30",-0.81,{"date":2266,"open":1976,"high":1236,"low":1348,"close":1324,"change":1617,"percent_change":345,"volume":2267,"transactions":9,"vwap":1324},"2025-06-27",490700,{"date":2269,"open":1865,"high":1960,"low":1892,"close":1840,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1840},"2025-06-26",1.09,2.68,221000,{"date":2274,"open":1805,"high":1325,"low":1903,"close":2275,"change":697,"percent_change":468,"volume":2276,"transactions":9,"vwap":2275},"2025-06-25",40.63,182900,{"date":2278,"open":1977,"high":2279,"low":1791,"close":1336,"change":1043,"percent_change":791,"volume":2280,"transactions":9,"vwap":1336},"2025-06-24",41.88,224700,{"date":2282,"open":1780,"high":1763,"low":2283,"close":1338,"change":1427,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1338},"2025-06-23",39.57,2.62,206600,{"date":2287,"open":2288,"high":2289,"low":2283,"close":1931,"change":1290,"percent_change":1024,"volume":2290,"transactions":9,"vwap":1931},"2025-06-20",39.99,40.32,586900,{"date":2292,"open":2293,"high":2294,"low":1871,"close":1930,"change":737,"percent_change":777,"volume":2295,"transactions":9,"vwap":1930},"2025-06-18",39.81,40.36,299200,{"date":2297,"open":2298,"high":2299,"low":1768,"close":2300,"change":806,"percent_change":328,"volume":2301,"transactions":9,"vwap":2300},"2025-06-17",39.92,40.39,39.94,160200,{"date":2303,"open":1287,"high":2304,"low":2305,"close":2294,"change":1340,"percent_change":1037,"volume":2306,"transactions":9,"vwap":2294},"2025-06-16",41.35,40.22,252200,{"date":2308,"open":1312,"high":1815,"low":1892,"close":1859,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":1859},"2025-06-13",-1.22,-2.91,187500,{"date":2313,"open":1245,"high":1245,"low":1309,"close":1368,"change":1821,"percent_change":1443,"volume":2314,"transactions":9,"vwap":1368},"2025-06-12",123500,{"date":2316,"open":1987,"high":1987,"low":1271,"close":1751,"change":298,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1751},"2025-06-11",-1.31,140900,{"date":2320,"open":1243,"high":2017,"low":1513,"close":1257,"change":1057,"percent_change":2321,"volume":2253,"transactions":9,"vwap":1257},"2025-06-10",1.23,{"date":2323,"open":1359,"high":2324,"low":1352,"close":2185,"change":1481,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2185},"2025-06-09",42.48,0.77,153300,{"date":2328,"open":1727,"high":1251,"low":1354,"close":1960,"change":1000,"percent_change":2329,"volume":2330,"transactions":9,"vwap":1960},"2025-06-06",1.85,216200,{"date":2332,"open":1287,"high":1810,"low":1338,"close":2333,"change":1273,"percent_change":117,"volume":2334,"transactions":9,"vwap":2333},"2025-06-05",41.040001,160000,{"date":2336,"open":1608,"high":1621,"low":1297,"close":1336,"change":697,"percent_change":2337,"volume":1842,"transactions":9,"vwap":1336},"2025-06-04",-1.15,{"date":2339,"open":1775,"high":1244,"low":2340,"close":1616,"change":43,"percent_change":2341,"volume":2342,"transactions":9,"vwap":1616},"2025-06-03",40.77,1.41,167700,{"date":2344,"open":1827,"high":2345,"low":2346,"close":2140,"change":2347,"percent_change":861,"volume":2348,"transactions":9,"vwap":2140},"2025-06-02",42.93,40.72,-0.84,168800,{"date":2350,"open":1271,"high":1263,"low":2351,"close":1621,"change":571,"percent_change":2005,"volume":2352,"transactions":9,"vwap":1621},"2025-05-30",41.7,248100,{"date":2354,"open":1280,"high":1751,"low":1244,"close":1593,"change":2355,"percent_change":112,"volume":2356,"transactions":9,"vwap":1593},"2025-05-29",0.1,108100,{"date":2358,"open":2099,"high":2359,"low":2279,"close":1614,"change":688,"percent_change":2360,"volume":2361,"transactions":9,"vwap":1614},"2025-05-28",42.74,-1.57,174900,{"date":2363,"open":1310,"high":1278,"low":1727,"close":2252,"change":1157,"percent_change":1933,"volume":2364,"transactions":9,"vwap":2252},"2025-05-27",135800,{"date":2366,"open":1805,"high":1710,"low":1805,"close":2367,"change":373,"percent_change":1024,"volume":2368,"transactions":9,"vwap":2367},"2025-05-23",41.56,157300,{"date":2370,"open":1614,"high":1229,"low":1721,"close":1733,"change":582,"percent_change":425,"volume":2371,"transactions":9,"vwap":1733},"2025-05-22",229200,{"date":2373,"open":1527,"high":2374,"low":1243,"close":1223,"change":1190,"percent_change":2375,"volume":2348,"transactions":9,"vwap":1223},"2025-05-21",43.32,-3.16,{"date":2377,"open":1592,"high":1042,"low":1556,"close":1084,"change":1821,"percent_change":706,"volume":2378,"transactions":9,"vwap":1084},"2025-05-20",185700,{"date":2380,"open":2245,"high":1688,"low":1654,"close":2381,"change":1972,"percent_change":247,"volume":2382,"transactions":9,"vwap":2381},"2025-05-19",43.78,144500,{"date":2384,"open":2385,"high":2386,"low":1393,"close":1075,"change":373,"percent_change":467,"volume":2387,"transactions":9,"vwap":1075},"2025-05-16",44.16,44.5,204600,{"date":2389,"open":2390,"high":1149,"low":2204,"close":1030,"change":1273,"percent_change":452,"volume":2391,"transactions":9,"vwap":1030},"2025-05-15",44.62,173500,{"date":2393,"open":931,"high":1436,"low":2394,"close":1403,"change":687,"percent_change":1140,"volume":2395,"transactions":9,"vwap":1403},"2025-05-14",44.35,242500,{"date":2397,"open":1064,"high":1064,"low":1139,"close":1016,"change":986,"percent_change":86,"volume":2398,"transactions":9,"vwap":1016},"2025-05-13",227800,{"date":2400,"open":1077,"high":1183,"low":2401,"close":1431,"change":2402,"percent_change":2403,"volume":1025,"transactions":9,"vwap":1431},"2025-05-12",44.26,1.63,3.79,{"date":2405,"open":2406,"high":2406,"low":1381,"close":1099,"change":1170,"percent_change":515,"volume":2407,"transactions":9,"vwap":1099},"2025-05-09",43.31,235100,{"date":2409,"open":1382,"high":2065,"low":1367,"close":2374,"change":728,"percent_change":2410,"volume":1406,"transactions":9,"vwap":2374},"2025-05-08",1.55,{"date":2412,"open":1230,"high":2241,"low":2413,"close":1367,"change":1272,"percent_change":1273,"volume":2414,"transactions":9,"vwap":1367},"2025-05-07",42.37,371900,{"date":2416,"open":2000,"high":2044,"low":1234,"close":1752,"change":2417,"percent_change":1107,"volume":2418,"transactions":9,"vwap":1752},"2025-05-06",-0.38,313600,{"date":2420,"open":1527,"high":1100,"low":1628,"close":1550,"change":784,"percent_change":1140,"volume":2421,"transactions":9,"vwap":1550},"2025-05-05",311300,{"date":2423,"open":1607,"high":1534,"low":2424,"close":1533,"change":127,"percent_change":1544,"volume":2425,"transactions":9,"vwap":1533},"2025-05-02",42.79,2160000,{"date":2427,"open":1243,"high":1998,"low":1721,"close":1375,"change":1617,"percent_change":485,"volume":2428,"transactions":9,"vwap":1375},"2025-05-01",450000,{"date":2430,"open":1964,"high":2017,"low":1820,"close":2431,"change":1179,"percent_change":1648,"volume":2432,"transactions":9,"vwap":2431},"2025-04-30",42.34,558500,{"date":2434,"open":2103,"high":2406,"low":2435,"close":2028,"change":744,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2028},"2025-04-29",42.42,0.78,364000,{"date":2439,"open":2440,"high":1381,"low":1721,"close":1265,"change":433,"percent_change":591,"volume":2441,"transactions":9,"vwap":1265},"2025-04-28",42.56,398800,{"date":2443,"open":2120,"high":2116,"low":1714,"close":1263,"change":112,"percent_change":1113,"volume":2444,"transactions":9,"vwap":1263},"2025-04-25",403300,{"date":186,"open":1975,"high":1265,"low":2446,"close":1234,"change":2447,"percent_change":2402,"volume":2448,"transactions":9,"vwap":1234},41.37,0.68,224900]