[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CTBI":3,"homepage-market-summary":35,"stock-historical-CTBI":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CTBI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Community Trust Bancorp Inc","Nasdaq",null,"STATE COMMERCIAL BANKS","Community Trust Bancorp Inc is a bank holding company. The Bank owns all the capital stock of one commercial bank and one trust company, serving small and mid-sized communities in eastern, north-eastern, central, and south-central Kentucky, southern West Virginia, and north-eastern Tennessee. Through its subsidiaries, the Bank is engaged in commercial and personal banking and trust and wealth management activities, which include accepting time and demand deposits; making secured and unsecured loans to corporations, individuals, and others; providing cash management services to corporate and individual customers; issuing letters of credit; renting safe deposit boxes; and providing funds transfer services. The company operates in one reportable segment: community banking services.","930","Pikeville, KY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.4116,2.6,"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},76.21,75.96,76.9,75.4301,75.25,0.96,1.28,98567.470941,3314,76.0478,79.9199,50.25,91549.474987748,87.5,9390,{"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",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},46.95,79736,29103768.746937,57.07,"2025-04-22",[187,188,198,209,220,231,242,253,264,275,284,294,305,314,324,334,345,356,367,378,387,398,406,416,426,434,444,454,462,470,479,488,499,508,518,529,539,549,558,566,575,586,595,605,616,624,632,643,652,661,672,682,693,703,712,721,728,737,745,753,761,766,774,781,789,798,806,812,818,825,833,840,849,855,861,870,878,887,896,904,913,921,927,933,941,950,958,966,975,982,989,995,1001,1008,1016,1023,1030,1038,1046,1054,1062,1069,1076,1083,1090,1098,1107,1112,1120,1129,1136,1142,1147,1154,1161,1169,1173,1182,1187,1195,1201,1206,1213,1220,1227,1235,1243,1250,1257,1264,1271,1278,1285,1291,1300,1309,1316,1324,1331,1338,1345,1353,1360,1367,1374,1380,1386,1394,1401,1409,1417,1425,1433,1442,1448,1454,1463,1469,1477,1483,1490,1497,1502,1509,1515,1521,1528,1535,1542,1548,1553,1561,1568,1573,1581,1588,1593,1601,1607,1612,1619,1625,1631,1637,1645,1653,1660,1668,1674,1683,1688,1697,1705,1711,1717,1724,1730,1737,1744,1751,1758,1764,1768,1772,1779,1783,1789,1797,1801,1809,1815,1821,1827,1835,1843,1850,1859,1866,1872,1879,1887,1894,1901,1908,1915,1921,1926,1932,1938,1945,1951,1958,1967,1975,1981,1987,1993,2000,2008,2014,2018,2026,2034,2040,2047,2054,2060,2067,2073,2080,2088,2093,2099,2105,2108,2113,2119,2125,2131,2137,2142,2149,2155,2160,2166,2171,2176,2181,2187,2194,2200,2205,2212,2217,2221,2225,2229,2234,2239,2244,2252,2256,2262,2268,2275,2281,2286,2292,2297,2304,2310,2316,2322,2327,2332,2338,2346,2353,2357,2362,2367,2373,2378,2383,2388,2391,2395,2401,2405,2412,2420,2423,2427,2430,2437,2444,2450,2458,2463,2468,2475,2482,2487,2493,2500,2506,2512,2517,2524,2529,2534,2539,2545,2553,2557,2563,2570,2575,2581,2586,2591,2598,2602,2608,2615,2619,2622,2626,2629,2631,2637,2643,2649,2654,2660,2665,2672,2679,2686,2692,2698,2704,2710,2717,2723],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",74.02,75.39,72.83,1.03,1.39,143881.496797,4315,74.6778,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",74.69,75.08,73.8,74.22,-0.28,-0.38,254155.332015,5397,74.3647,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",75.16,75.655,73.62,74.5,-0.72,-0.96,133664.024657,4410,74.3239,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",75.71,75.75,74.9925,75.22,-0.34,-0.45,96603.188348,4162,75.249,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",75.35,75.95,74.485,75.56,0.27,0.36,217797.499874,4237,75.5872,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",74.6,75.3,74.35,75.29,0.89,1.2,88290.58613,3920,75.0513,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",74.92,75.05,73.69,74.4,-0.69,-0.92,104130.198607,3716,74.551,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",76.05,76.5,74.4185,75.09,-0.47,-0.62,103412.533857,3756,75.3674,{"date":276,"open":266,"high":277,"low":278,"close":236,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",76.415,75.44,-0.37,-0.49,82988.33948,2966,75.7905,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":226,"volume":291,"transactions":292,"vwap":293},"2026-09-18",75.72,76.22,75.03,75.93,-0.26,249243.041686,3352,75.8161,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",76.74,76.96,75.845,76.19,0.02,0.03,83983.15969,3910,76.3563,{"date":306,"open":307,"high":307,"low":214,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",77.35,76.17,-1.19,-1.54,139240.769259,5928,76.109,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":271,"volume":321,"transactions":322,"vwap":323},"2026-09-15",77.13,77.83,76.955,77.36,-0.48,77721.83504,3323,77.2727,{"date":325,"open":326,"high":327,"low":307,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",77.41,78.16,77.84,0.17,0.22,82159.123794,3365,77.8137,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",78.04,78.895,76.65,77.67,0.3,0.39,84984.272108,3637,77.4808,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",76.42,77.44,75.97,77.37,0.94,1.23,72712.776393,3793,76.8677,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",76.46,77.03,76.08,76.43,-0.63,-0.82,82964.478087,3866,76.44,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",77.6,78.09,76.945,77.06,-0.7,-0.9,87830.916713,4381,77.2755,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":237,"percent_change":157,"volume":384,"transactions":385,"vwap":386},"2026-09-04",77.01,77.96,76.8841,77.76,76730.644199,4650,77.6939,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",77.54,78.2,76.9434,77.49,0.43,0.56,71625.367183,3353,77.5875,{"date":399,"open":400,"high":348,"low":401,"close":372,"change":402,"percent_change":403,"volume":404,"transactions":273,"vwap":405},"2026-09-02",76.3,75.89,1.35,1.78,104529.982083,77.0381,{"date":407,"open":408,"high":409,"low":410,"close":222,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",75.99,76.7,75.04,-0.42,-0.55,85706.813561,4652,75.7569,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":259,"volume":423,"transactions":424,"vwap":425},"2026-08-31",76.36,76.39,75.3901,76.13,-0.53,104401.034798,4706,75.9744,{"date":427,"open":366,"high":428,"low":400,"close":429,"change":238,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",77.025,76.66,0.47,98095.396391,3973,76.6536,{"date":435,"open":436,"high":437,"low":438,"close":400,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",75.78,76.475,74.5601,0.08,0.1,76012.498991,3729,76.0019,{"date":445,"open":446,"high":447,"low":448,"close":287,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",76.27,76.865,75.76,-0.15,-0.2,79154.053732,3168,76.2724,{"date":455,"open":456,"high":457,"low":234,"close":458,"change":204,"percent_change":279,"volume":459,"transactions":460,"vwap":461},"2026-08-25",76.83,76.995,76.37,82615.871185,3213,76.3239,{"date":463,"open":296,"high":464,"low":465,"close":338,"change":466,"percent_change":329,"volume":467,"transactions":468,"vwap":469},"2026-08-24",77.64,76.51,0.13,89820.286824,3215,76.8272,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":340,"percent_change":341,"volume":476,"transactions":477,"vwap":478},"2026-08-21",76.73,76.8,75.87,76.52,132291.455617,4050,76.4395,{"date":480,"open":222,"high":481,"low":482,"close":287,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",76.3899,75,0.11,0.14,92095.642631,3900,76.0597,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",78.22,78.61,75.985,76.11,-2,-2.56,126645.685128,4069,76.6409,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":279,"percent_change":270,"volume":505,"transactions":506,"vwap":507},"2026-08-18",78.7,78.74,77.48,78.11,176522.855996,3518,78.0089,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":280,"volume":515,"transactions":516,"vwap":517},"2026-08-17",78.59,79.17,78.23,78.48,-0.39,76726.200437,3212,78.5114,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",78.86,79.425,78.63,78.87,-0.24,-0.3,81647.12805,3472,78.9333,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":94,"volume":536,"transactions":537,"vwap":538},"2026-08-13",78.55,79.145,78.44,79.11,0.8,84074.02853,3288,78.8235,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":330,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",78,78.875,77.97,78.31,0.28,106191.657597,3454,78.3859,{"date":550,"open":551,"high":552,"low":553,"close":370,"change":554,"percent_change":535,"volume":555,"transactions":556,"vwap":557},"2026-08-11",77.47,78.375,77.365,0.62,92023.75987,2761,78.0495,{"date":559,"open":560,"high":561,"low":447,"close":551,"change":562,"percent_change":279,"volume":563,"transactions":564,"vwap":565},"2026-08-10",77.4,77.77,-0.29,87257.604751,3657,77.3227,{"date":567,"open":568,"high":568,"low":569,"close":383,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",78.07,77.31,-0.61,-0.78,104118.562608,3300,77.6924,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",79.38,79.54,78.184,78.37,-0.54,-0.68,103157.355408,3149,78.5586,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":412,"percent_change":259,"volume":592,"transactions":593,"vwap":594},"2026-08-05",79.84,79.8428,78.54,78.91,91984.914355,3139,79.0342,{"date":596,"open":597,"high":30,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-04",78.85,78.1201,79.46,0.53,0.67,87208.245219,2953,79.4524,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",79.32,79.6,77.98,78.93,0.48,0.61,103450.482842,3779,78.7756,{"date":617,"open":618,"high":619,"low":372,"close":620,"change":152,"percent_change":58,"volume":621,"transactions":622,"vwap":623},"2026-07-31",77.85,79.0699,78.45,98607.603922,3956,78.365,{"date":625,"open":522,"high":626,"low":627,"close":568,"change":204,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-30",79.5299,77.7,-0.36,123495.805241,4857,78.2196,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-29",77.87,79.59,77.56,78.35,0.23,0.29,167413.986056,4268,78.6028,{"date":644,"open":22,"high":645,"low":472,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",78.6,78.12,1.46,1.9,98192.01003,3785,78.075,{"date":653,"open":654,"high":655,"low":656,"close":429,"change":657,"percent_change":601,"volume":658,"transactions":659,"vwap":660},"2026-07-27",76.54,77.575,76.0101,0.51,120673.821831,4367,76.6164,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-24",75.06,77,75.015,76.15,1.43,1.91,144649.58755,4214,76.3586,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":600,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-23",73.57,74.875,72.88,74.72,0.71,133396.890706,4733,74.2681,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-22",74.99,75.15,74.09,74.19,-0.97,-1.29,91789.349651,3936,74.3281,{"date":694,"open":695,"high":696,"low":697,"close":211,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",74.37,75.5984,73.87,0.44,0.59,123469.988899,4256,74.7609,{"date":704,"open":705,"high":706,"low":707,"close":677,"change":708,"percent_change":204,"volume":709,"transactions":710,"vwap":711},"2026-07-20",74.83,75.41,74.03,-0.21,175061.131589,4829,74.8641,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-17",76.2,76.62,74.019997,74.93,-2.05,-2.66,144000,{"date":722,"open":400,"high":723,"low":724,"close":725,"change":726,"percent_change":17,"volume":727,"transactions":9,"vwap":725},"2026-07-16",78.029999,76.25,76.98,1.95,186400,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-15",73.82,75.7,73.13,75.029999,2.78,3.85,198400,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-14",72.53,72.73,71.87,72.25,0.01,120400,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":545,"volume":752,"transactions":9,"vwap":750},"2026-07-13",72.23,72.98,71.74,72.24,0.2,162200,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":393,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-10",71.61,72.4,71,72.040001,0.6,88200,{"date":762,"open":763,"high":764,"low":763,"close":755,"change":601,"percent_change":351,"volume":765,"transactions":9,"vwap":755},"2026-07-09",70.94,72.48,180400,{"date":767,"open":768,"high":769,"low":770,"close":763,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":763},"2026-07-08",72.089996,72.14,70.6,-1.2,-1.66,97600,{"date":775,"open":776,"high":777,"low":778,"close":769,"change":582,"percent_change":779,"volume":780,"transactions":9,"vwap":769},"2026-07-07",73.010002,73.89,72.059998,-0.93,128400,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":440,"volume":788,"transactions":9,"vwap":786},"2026-07-06",72.51,73.75,72.34,72.82,0.07,111700,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-02",74.14,74.57,72.27,72.75,-1.32,-1.78,117400,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-01",72.36,74.52,74.07,1.71,2.36,119500,{"date":807,"open":750,"high":808,"low":809,"close":800,"change":810,"percent_change":329,"volume":811,"transactions":9,"vwap":800},"2026-06-30",72.74,71.66,0.12,103800,{"date":813,"open":778,"high":756,"low":814,"close":750,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":750},"2026-06-29",71.43,-0.12,-0.17,94000,{"date":819,"open":820,"high":821,"low":822,"close":800,"change":351,"percent_change":823,"volume":824,"transactions":9,"vwap":800},"2026-06-26",71.75,73.22,71.080002,1.32,501800,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":611,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-25",70.66,71.57,70.41,71.42,0.68,151800,{"date":834,"open":835,"high":836,"low":837,"close":763,"change":838,"percent_change":352,"volume":839,"transactions":9,"vwap":763},"2026-06-24",70.23,71.31,69.83,0.86,108500,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-23",68.93,70.21,68.86,70.080002,1.12,1.62,103500,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":612,"percent_change":248,"volume":854,"transactions":9,"vwap":853},"2026-06-22",68.35,69.52,68.96,97000,{"date":856,"open":857,"high":858,"low":859,"close":851,"change":237,"percent_change":132,"volume":860,"transactions":9,"vwap":851},"2026-06-18",69,69.6,67.95,200900,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-17",68.62,69.69,67.45,68.080002,-0.87,-1.26,172700,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":466,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-16",69.12,70.089996,68.68,68.95,0.19,98300,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-15",70.71,70.95,68.71,68.82,-2.36,-3.32,77900,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-12",70.24,71.28,69.89,71.18,1.08,1.54,100600,{"date":897,"open":898,"high":822,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-11",70.3,69.75,70.099998,-0.19,-0.27,102200,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-10",69.54,70.47,69.48,70.29,1.15,1.66,80900,{"date":914,"open":915,"high":916,"low":915,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-09",68.48,70.11,69.14,0.83,1.22,87000,{"date":922,"open":923,"high":924,"low":923,"close":925,"change":43,"percent_change":893,"volume":926,"transactions":9,"vwap":925},"2026-06-08",67.65,68.72,68.31,71300,{"date":928,"open":929,"high":925,"low":930,"close":931,"change":787,"percent_change":440,"volume":932,"transactions":9,"vwap":931},"2026-06-05",67.51,67.44,67.58,64600,{"date":934,"open":935,"high":936,"low":937,"close":929,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":929},"2026-06-04",66.27,67.83,66.13,2.12,3.24,83900,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-03",66.96,67.55,65.010002,65.39,-1.9,-2.82,97800,{"date":951,"open":952,"high":953,"low":952,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-02",65.8,67.53,67.29,1.25,1.89,64900,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":363,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-06-01",66.58,67.14,65.43,66.040001,-1.23,114300,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-29",66.66,67.28,66.57,66.86,0.16,0.24,91300,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":117,"percent_change":117,"volume":981,"transactions":9,"vwap":980},"2026-05-28",66.59,66.76,65.77,66.7,73300,{"date":983,"open":984,"high":915,"low":985,"close":986,"change":987,"percent_change":78,"volume":988,"transactions":9,"vwap":986},"2026-05-27",67.52,66.42,66.71,-0.73,111500,{"date":990,"open":971,"high":991,"low":992,"close":930,"change":164,"percent_change":993,"volume":994,"transactions":9,"vwap":930},"2026-05-26",68,65.9,1.11,88000,{"date":996,"open":997,"high":998,"low":999,"close":980,"change":525,"percent_change":227,"volume":1000,"transactions":9,"vwap":980},"2026-05-22",67.050003,67.57,66.6,78500,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1004,"change":678,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-21",65.81,67,65.27,1.07,91000,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":903,"transactions":9,"vwap":1013},"2026-05-20",65.24,66.63,65.040001,66.29,1.05,1.61,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1010,"change":1021,"percent_change":450,"volume":1022,"transactions":9,"vwap":1010},"2026-05-19",65.029999,65.59,64.54,-0.13,77200,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1027,"change":402,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-18",64.050003,65.49,65.37,2.11,60800,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":280,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-15",64.3,64.56,63.85,64.019997,-0.76,93800,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":117,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-14",64.59,65.54,64.42,64.51,-0.02,55500,{"date":1047,"open":1048,"high":1049,"low":1035,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-13",64.5,64.97,64.52,-0.33,-0.51,64400,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":290,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-12",65.099998,65.38,63.89,64.85,-0.4,85300,{"date":1063,"open":960,"high":960,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-11",64.69,65.11,-1.21,-1.82,118100,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":743,"percent_change":300,"volume":1075,"transactions":9,"vwap":1074},"2026-05-08",66.31,66.88,65.93,66.32,61800,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1071,"change":1081,"percent_change":112,"volume":1082,"transactions":9,"vwap":1071},"2026-05-07",66.45,67.080002,66.11,0.04,70200,{"date":1084,"open":1085,"high":1086,"low":1087,"close":935,"change":238,"percent_change":1088,"volume":1089,"transactions":9,"vwap":935},"2026-05-06",66.43,67.26,65.15,0.55,79600,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-05",64.63,66.19,65.91,1.47,2.28,69500,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-04",65.4,65.79,64.15,64.44,-1.36,-2.07,51500,{"date":1108,"open":1109,"high":1093,"low":1110,"close":952,"change":1111,"percent_change":87,"volume":1022,"transactions":9,"vwap":952},"2026-05-01",64.98,64.23,0.87,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":815,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-30",64.72,65.69,64.55,64.93,-0.18,84400,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-29",66.22,66.46,64.88,65.050003,-1.41,-2.12,91100,{"date":1130,"open":1101,"high":1131,"low":1132,"close":1123,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1123},"2026-04-28",67.37,65.7,0.97,1.48,98900,{"date":1137,"open":1087,"high":1138,"low":1087,"close":1026,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1026},"2026-04-27",65.98,0.34,0.52,79800,{"date":1143,"open":1057,"high":1144,"low":1145,"close":1087,"change":1060,"percent_change":570,"volume":1146,"transactions":9,"vwap":1087},"2026-04-24",65.95,64.76,141600,{"date":1148,"open":1149,"high":1003,"low":1150,"close":1151,"change":1133,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-23",64.74,64.31,65.55,1.5,73200,{"date":1155,"open":1065,"high":1156,"low":1048,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-22",65.28,64.58,-0.52,-0.8,67300,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1056,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1056},"2026-04-21",65.96,66.23,65,-0.86,-1.3,95100,{"date":1170,"open":970,"high":924,"low":1144,"close":1163,"change":78,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1163},"2026-04-20",-1.61,105900,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-17",65.94,68.5,65.5,67.040001,2.19,3.38,170000,{"date":1183,"open":952,"high":992,"low":1184,"close":1059,"change":1167,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1059},"2026-04-16",64.2,-1.97,131100,{"date":1188,"open":1189,"high":1190,"low":1116,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-15",65.019997,66.49,66.15,1.73,2.69,140700,{"date":1196,"open":1033,"high":1197,"low":1198,"close":1042,"change":1199,"percent_change":514,"volume":1200,"transactions":9,"vwap":1042},"2026-04-14",64.87,64.010002,-0.25,76800,{"date":1202,"open":1203,"high":1204,"low":1034,"close":1205,"change":1081,"percent_change":112,"volume":940,"transactions":9,"vwap":1205},"2026-04-13",64.4,64.79,64.67,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1092,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1092},"2026-04-10",65.26,64,-0.91,-1.39,102800,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1041,"change":87,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1041},"2026-04-09",63.76,65.68,63.17,2.09,165300,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1184,"change":1152,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1184},"2026-04-08",64.18,64.86,63.65,2.39,134300,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":639,"volume":1234,"transactions":9,"vwap":1232},"2026-04-07",62.37,63.0099983,61.74,62.7,0.18,94100,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":352,"volume":1242,"transactions":9,"vwap":1240},"2026-04-06",61.78,62.76,61.51,62.52,0.76,61000,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1233,"percent_change":639,"volume":1249,"transactions":9,"vwap":1248},"2026-04-02",60.73,61.91,60.4,61.76,57500,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1254,"change":838,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-04-01",60.72,62.11,61.58,1.42,148800,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1252,"change":876,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1252},"2026-03-31",61.12,61.45,60.15,0.31,114700,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":612,"percent_change":94,"volume":1270,"transactions":9,"vwap":1269},"2026-03-30",60.35,60.7,59.87,60.53,63700,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":215,"percent_change":309,"volume":1277,"transactions":9,"vwap":1276},"2026-03-27",60.29,60.34,59.49,59.92,60200,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1281,"change":58,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-26",59.78,60.64,59.72,0.81,84300,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1261,"change":1290,"percent_change":1118,"volume":848,"transactions":9,"vwap":1261},"2026-03-25",60.69,60.95,59.75,-0.11,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-24",59.26,60.8,59.18,60.26,0.41,0.69,84800,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-23",59.95,60.97,57.18,59.85,1.26,2.15,121700,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1313,"change":226,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-03-20",59.09,57.85,58.59,-0.58,176100,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":249,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-19",57.5,59.34,57.27,58.93,2.08,121800,{"date":1325,"open":1326,"high":1327,"low":1320,"close":1328,"change":867,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-18",58.11,60.3,57.73,-1.48,122200,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1052,"percent_change":1166,"volume":1337,"transactions":9,"vwap":1336},"2026-03-17",59.47,60.43,57.36,58.6,68400,{"date":1339,"open":1340,"high":1341,"low":1328,"close":1342,"change":58,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-16",58.92,59.65,59.11,0.84,117300,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":259,"volume":1352,"transactions":9,"vwap":1350},"2026-03-13",59.15,60.88,57.7,58.62,-0.41,89200,{"date":1354,"open":1355,"high":1356,"low":1318,"close":1357,"change":1358,"percent_change":127,"volume":1359,"transactions":9,"vwap":1357},"2026-03-12",57.94,59.13,59.029999,0.15,59900,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":227,"percent_change":1036,"volume":1366,"transactions":9,"vwap":1365},"2026-03-11",58.94,59.53,58.27,58.88,83800,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1358,"percent_change":127,"volume":1373,"transactions":9,"vwap":1372},"2026-03-10",58.98,60.45,58.37,59.33,91200,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1295,"change":581,"percent_change":374,"volume":1379,"transactions":9,"vwap":1295},"2026-03-09",58.87,59.6,56.85,154900,{"date":1381,"open":1382,"high":1282,"low":1383,"close":1282,"change":1384,"percent_change":1036,"volume":1385,"transactions":9,"vwap":1282},"2026-03-06",58.79,58.12,-0.46,88800,{"date":1387,"open":1388,"high":1260,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-05",61.07,59.52,60.18,-1.33,-2.16,63200,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1239,"change":466,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1239},"2026-03-04",61.5,62.17,61.16,0.21,60700,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":290,"volume":1408,"transactions":9,"vwap":1406},"2026-03-03",60.37,61.82,60.0099983,61.38,-0.16,69800,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1152,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-03-02",59.48,61.71,59.28,61.54,2.5,74800,{"date":1418,"open":1419,"high":1420,"low":1275,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-27",61.6,62.29,60.040001,-2.7,-4.3,111000,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1029,"transactions":9,"vwap":1430},"2026-02-26",62.56,63.32,61.77,62.74,0.26,0.42,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-25",61.94,62.73,61.34,62.48,0.75,1.21,36100,{"date":1443,"open":1303,"high":1444,"low":1445,"close":1446,"change":1241,"percent_change":955,"volume":1447,"transactions":9,"vwap":1446},"2026-02-24",62.22,60.5,61.73,58000,{"date":1449,"open":1450,"high":1222,"low":1451,"close":1303,"change":1452,"percent_change":1453,"volume":1385,"transactions":9,"vwap":1303},"2026-02-23",63.5,60.46,-2.6,-4.09,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-20",62.57,63.61,62.24,63.57,1.1,1.76,62000,{"date":1464,"open":133,"high":1465,"low":1435,"close":1466,"change":1467,"percent_change":309,"volume":1468,"transactions":9,"vwap":1466},"2026-02-19",63.68,62.47,-0.75,48700,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":779,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-02-18",63.91,65.18,62.91,63.22,-1.45,54800,{"date":1478,"open":1479,"high":1223,"low":1480,"close":1102,"change":394,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1102},"2026-02-17",63.67,63.3,0.88,69600,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":815,"percent_change":901,"volume":1489,"transactions":9,"vwap":1488},"2026-02-13",63.55,63.88,62.82,63.59,40700,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":484,"volume":1496,"transactions":9,"vwap":1494},"2026-02-12",64.16,62.43,63.71,0.09,53200,{"date":1498,"open":1222,"high":1150,"low":1499,"close":1500,"change":1021,"percent_change":450,"volume":1501,"transactions":9,"vwap":1500},"2026-02-11",63.27,63.62,43100,{"date":1503,"open":1504,"high":1505,"low":1465,"close":1506,"change":688,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-02-10",64.62,65.21,63.75,-1.5,45400,{"date":1510,"open":1511,"high":1101,"low":1114,"close":1114,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1114},"2026-02-09",65.22,-0.77,-1.18,78700,{"date":1516,"open":1517,"high":1132,"low":1518,"close":1026,"change":823,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1026},"2026-02-06",64.83,64.27,2.06,112700,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1233,"percent_change":545,"volume":1527,"transactions":9,"vwap":1526},"2026-02-05",63.98,64.95,63.31,64.17,76000,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":612,"percent_change":25,"volume":1534,"transactions":9,"vwap":1533},"2026-02-04",63.86,64.99,63.42,63.99,71600,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1088,"percent_change":1481,"volume":1541,"transactions":9,"vwap":1540},"2026-02-03",62.83,64.41,62.55,63.38,58900,{"date":1543,"open":1237,"high":1544,"low":1545,"close":1537,"change":122,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1537},"2026-02-02",63.21,60.52,1.83,103000,{"date":1549,"open":1398,"high":1444,"low":1550,"close":1551,"change":237,"percent_change":698,"volume":1552,"transactions":9,"vwap":1551},"2026-01-30",60.77,61.7,114200,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-29",60.099998,61.52,61.43,1.29,2.14,76400,{"date":1562,"open":1563,"high":1563,"low":1405,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-01-28",62.93,60.14,-1.22,-1.99,62700,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1572,"change":1431,"percent_change":393,"volume":1097,"transactions":9,"vwap":1572},"2026-01-27",61.060001,62.35,61.36,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":449,"volume":1580,"transactions":9,"vwap":1578},"2026-01-26",60.93,61.97,60.76,61.099998,-0.09,77700,{"date":1582,"open":1240,"high":1583,"low":1288,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-01-23",62.92,61.19,-1.73,-2.75,79100,{"date":1589,"open":1165,"high":1590,"low":1458,"close":1583,"change":494,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1583},"2026-01-22",65.48,-3.08,136100,{"date":1594,"open":1595,"high":1531,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-01-21",60.21,60,64.92,5.94,10.07,111600,{"date":1602,"open":1603,"high":1372,"low":1604,"close":1369,"change":362,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1369},"2026-01-20",58.84,58.66,-1.06,81600,{"date":1608,"open":1305,"high":1403,"low":1609,"close":1610,"change":524,"percent_change":1060,"volume":1611,"transactions":9,"vwap":1610},"2026-01-16",59.56,59.61,84700,{"date":1613,"open":1614,"high":1615,"low":1603,"close":1305,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1305},"2026-01-15",58.96,60.59,1.49,2.55,99300,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1623,"change":127,"percent_change":393,"volume":1624,"transactions":9,"vwap":1623},"2026-01-14",57.92,58.71,58.36,50500,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1326,"change":1139,"percent_change":699,"volume":1630,"transactions":9,"vwap":1326},"2026-01-13",57.8,58.21,57.47,59500,{"date":1632,"open":1633,"high":1634,"low":1304,"close":1635,"change":112,"percent_change":440,"volume":1636,"transactions":9,"vwap":1635},"2026-01-12",57.32,57.9,57.77,72100,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1605,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2026-01-09",58.78,59,57.56,57.71,-1.8,67700,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-01-08",56.83,59.22,58.77,1.55,2.71,60400,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":483,"percent_change":876,"volume":1659,"transactions":9,"vwap":1658},"2026-01-07",57.13,57.33,56.23,57.22,52400,{"date":1661,"open":1662,"high":1663,"low":1647,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-01-06",57.52,57.84,57.11,-0.74,-1.28,83000,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1312,"change":667,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1312},"2026-01-05",56.26,57.96,2.53,81900,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-01-02",56.58,58.28,56.049999,56.42,-0.08,-0.14,57800,{"date":1684,"open":1304,"high":1685,"low":1679,"close":1686,"change":1351,"percent_change":215,"volume":1687,"transactions":9,"vwap":1686},"2025-12-31",57.75,56.5,42100,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-12-30",57.42,57.59,56.7,56.91,-0.81,-1.4,32600,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1579,"volume":1704,"transactions":9,"vwap":1702},"2025-12-29",57.89,58.16,57.31,57.72,-0.05,50400,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1635,"change":270,"percent_change":1694,"volume":1710,"transactions":9,"vwap":1635},"2025-12-26",58.3,58.69,57.69,39500,{"date":1712,"open":1326,"high":1713,"low":1714,"close":1715,"change":112,"percent_change":440,"volume":1716,"transactions":9,"vwap":1715},"2025-12-24",58.54,57.98,58.24,24900,{"date":1718,"open":1336,"high":1295,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-12-23",58.17,58.18,-0.64,-1.09,56100,{"date":1725,"open":1622,"high":1726,"low":1727,"close":1728,"change":1495,"percent_change":1358,"volume":1729,"transactions":9,"vwap":1728},"2025-12-22",59.39,58.38,58.82,65800,{"date":1731,"open":1577,"high":1572,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-12-19",58.56,58.73,-2.25,-3.69,165000,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":132,"percent_change":142,"volume":1743,"transactions":9,"vwap":1742},"2025-12-18",61,61.32,59.67,60.98,81000,{"date":1745,"open":1746,"high":1747,"low":1596,"close":1748,"change":1749,"percent_change":260,"volume":1750,"transactions":9,"vwap":1748},"2025-12-17",61.029999,61.55,60.58,-0.56,156800,{"date":1752,"open":1753,"high":1557,"low":1754,"close":1755,"change":1756,"percent_change":1192,"volume":1757,"transactions":9,"vwap":1755},"2025-12-16",60.31,60.02,61.14,1.04,95900,{"date":1759,"open":1741,"high":1760,"low":1761,"close":1555,"change":1044,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1555},"2025-12-15",60.16,59.58,-0.03,65500,{"date":1765,"open":1766,"high":1766,"low":1305,"close":1767,"change":1762,"percent_change":1703,"volume":1366,"transactions":9,"vwap":1767},"2025-12-12",60.56,60.12,{"date":1769,"open":1333,"high":1247,"low":1333,"close":1261,"change":1770,"percent_change":1440,"volume":1771,"transactions":9,"vwap":1261},"2025-12-11",0.72,66200,{"date":1773,"open":1627,"high":1774,"low":1627,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-12-10",59.68,59.43,1.63,2.82,84100,{"date":1780,"open":1781,"high":1732,"low":1781,"close":1627,"change":611,"percent_change":1343,"volume":1782,"transactions":9,"vwap":1627},"2025-12-09",57.55,48500,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1633,"change":751,"percent_change":157,"volume":1788,"transactions":9,"vwap":1633},"2025-12-08",57.43,57.78,56.99,61300,{"date":1790,"open":1791,"high":1629,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-12-05",56.86,56.76,57.12,-0.04,-0.07,42400,{"date":1798,"open":1792,"high":1318,"low":1692,"close":1799,"change":439,"percent_change":484,"volume":1800,"transactions":9,"vwap":1799},"2025-12-04",57.16,47700,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":955,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-12-03",56.11,57.15,56,57.080002,2.24,46900,{"date":1810,"open":1811,"high":1679,"low":1812,"close":1813,"change":1681,"percent_change":1199,"volume":1814,"transactions":9,"vwap":1813},"2025-12-02",55.97,55.5,55.83,32300,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1811,"change":430,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1811},"2025-12-01",54.99,56.14,0.85,60000,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1812,"change":226,"percent_change":570,"volume":1826,"transactions":9,"vwap":1812},"2025-11-28",55.65,55.77,54.83,27600,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":204,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-11-26",55.82,56.060001,55.64,55.84,-0.5,54300,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1045,"transactions":9,"vwap":1840},"2025-11-25",55.26,56.41,54.95,56.12,1.14,2.07,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1351,"percent_change":1665,"volume":1849,"transactions":9,"vwap":1848},"2025-11-24",55.2,55.91,54.71,54.98,56400,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-11-21",53.62,55.8,53.59,55.39,1.88,3.51,65700,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":810,"percent_change":330,"volume":1865,"transactions":9,"vwap":1864},"2025-11-20",53.96,54.49,53.23,53.51,61700,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1870,"change":699,"percent_change":846,"volume":1871,"transactions":9,"vwap":1870},"2025-11-19",52.65,53.5,53.39,44900,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":112,"percent_change":483,"volume":1878,"transactions":9,"vwap":1877},"2025-11-18",52.75,53.17,52.55,52.8,59200,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-11-17",54.17,52.58,52.74,-1.58,-2.91,61100,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":972,"percent_change":340,"volume":1893,"transactions":9,"vwap":1892},"2025-11-14",54,54.36,53.43,54.32,43600,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1579,"percent_change":816,"volume":1900,"transactions":9,"vwap":1899},"2025-11-13",54.24,54.66,53.83,54.16,38700,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":147,"percent_change":699,"volume":1907,"transactions":9,"vwap":1906},"2025-11-12",53.92,54.77,53.88,54.25,44200,{"date":1909,"open":1905,"high":1910,"low":1911,"close":1912,"change":973,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-11-11",54.22,53.41,53.93,0.45,43200,{"date":1916,"open":1917,"high":1903,"low":1918,"close":1919,"change":678,"percent_change":87,"volume":1920,"transactions":9,"vwap":1919},"2025-11-10",52.98,52.47,53.69,38100,{"date":1922,"open":1923,"high":1917,"low":1924,"close":1917,"change":657,"percent_change":1133,"volume":1925,"transactions":9,"vwap":1917},"2025-11-07",52.5,52.36,37700,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1918,"change":1199,"percent_change":270,"volume":1931,"transactions":9,"vwap":1918},"2025-11-06",52.72,53.02,52.29,44500,{"date":1933,"open":1934,"high":1928,"low":1935,"close":1928,"change":248,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1928},"2025-11-05",51.84,51.69,1.72,68500,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1358,"percent_change":639,"volume":1944,"transactions":9,"vwap":1943},"2025-11-04",51.6,52.26,51.38,51.83,72400,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":611,"percent_change":351,"volume":1476,"transactions":9,"vwap":1950},"2025-11-03",51.23,51.7,50.68,51.68,{"date":1952,"open":1953,"high":1954,"low":31,"close":1955,"change":1956,"percent_change":271,"volume":1957,"transactions":9,"vwap":1955},"2025-10-31",51.17,51.47,51.2,-0.32,71100,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-10-30",51.14,51.76,51.0099983,51.52,0.33,0.64,80700,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1167,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-10-29",52.2,52.64,50.7,51.19,-2.48,157700,{"date":1976,"open":1924,"high":1877,"low":1977,"close":1978,"change":1979,"percent_change":440,"volume":1980,"transactions":9,"vwap":1978},"2025-10-28",52.02,52.49,0.05,47900,{"date":1982,"open":1983,"high":1869,"low":1984,"close":1985,"change":514,"percent_change":1665,"volume":1986,"transactions":9,"vwap":1985},"2025-10-27",52.97,52.34,52.44,104500,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1991,"change":1965,"percent_change":352,"volume":1992,"transactions":9,"vwap":1991},"2025-10-24",52.59,53.24,52.83,46400,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-10-23",53.27,52.19,-1,-1.88,37600,{"date":2001,"open":2002,"high":2003,"low":1970,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-10-22",52.67,53.7,53.19,0.65,1.24,60900,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2012,"change":1351,"percent_change":1512,"volume":2013,"transactions":9,"vwap":2012},"2025-10-21",52.99,53.080002,52.54,49500,{"date":2015,"open":2002,"high":1929,"low":2016,"close":2017,"change":137,"percent_change":1152,"volume":1400,"transactions":9,"vwap":2017},"2025-10-20",52.18,52.95,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":910,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-10-17",51.41,52.39,51.34,52.17,2.25,87400,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-10-16",53.13,50.65,51.02,-2.17,-4.08,105400,{"date":2035,"open":1912,"high":2036,"low":1989,"close":2004,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2004},"2025-10-15",55.95,-2.95,-5.25,106800,{"date":2041,"open":2042,"high":2043,"low":2042,"close":1818,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1818},"2025-10-14",54.049999,56.22,1.79,3.29,76700,{"date":2048,"open":1892,"high":2049,"low":2050,"close":2051,"change":193,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-10-13",54.45,53.4,54.35,1.93,47500,{"date":2055,"open":1845,"high":2056,"low":2057,"close":2057,"change":2058,"percent_change":2059,"volume":1447,"transactions":9,"vwap":2057},"2025-10-10",55.69,53.32,-1.7,-3.09,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2064,"change":1158,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-10-09",55.54,54.65,55.02,-0.94,47200,{"date":2068,"open":2069,"high":1846,"low":2070,"close":2062,"change":2071,"percent_change":601,"volume":2072,"transactions":9,"vwap":2062},"2025-10-08",55.53,55.0099983,0.37,45600,{"date":2074,"open":2075,"high":1787,"low":2076,"close":2077,"change":1666,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-10-07",56.32,55.16,55.17,-2.27,104600,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":919,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-10-06",55.63,56.74,55.27,56.45,2.21,132200,{"date":2089,"open":2084,"high":2090,"low":2091,"close":2092,"change":972,"percent_change":639,"volume":1907,"transactions":9,"vwap":2092},"2025-10-03",55.88,55.11,55.23,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":810,"percent_change":330,"volume":1082,"transactions":9,"vwap":2098},"2025-10-02",54.94,55.19,54.5,55.07,{"date":2100,"open":2101,"high":1853,"low":2102,"close":1839,"change":1997,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1839},"2025-10-01",55.72,54.87,-1.79,81300,{"date":2106,"open":1812,"high":1811,"low":2107,"close":2036,"change":238,"percent_change":2005,"volume":1630,"transactions":9,"vwap":2036},"2025-09-30",55.42,{"date":2109,"open":1676,"high":1676,"low":2062,"close":2110,"change":374,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-09-29",55.59,-1.59,43400,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":58,"percent_change":1111,"volume":1468,"transactions":9,"vwap":2118},"2025-09-26",56.13,56.53,55.9,56.49,{"date":2120,"open":2121,"high":2043,"low":2122,"close":1805,"change":2123,"percent_change":1118,"volume":2124,"transactions":9,"vwap":1805},"2025-09-25",55.99,55.73,-0.1,42900,{"date":2126,"open":1840,"high":2127,"low":2128,"close":2129,"change":1579,"percent_change":1407,"volume":2130,"transactions":9,"vwap":2129},"2025-09-24",56.62,55.78,56.099998,46200,{"date":2132,"open":2133,"high":184,"low":2134,"close":2135,"change":1044,"percent_change":1794,"volume":2136,"transactions":9,"vwap":2135},"2025-09-23",56.33,55.92,56.19,51000,{"date":2138,"open":2139,"high":2139,"low":1805,"close":2140,"change":562,"percent_change":1052,"volume":2141,"transactions":9,"vwap":2140},"2025-09-22",56.65,56.21,53900,{"date":2143,"open":2144,"high":2144,"low":2145,"close":1686,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1686},"2025-09-19",57.62,56.35,-1.12,-1.94,152900,{"date":2150,"open":2151,"high":2152,"low":2140,"close":2144,"change":2153,"percent_change":2154,"volume":2136,"transactions":9,"vwap":2144},"2025-09-18",56.36,57.65,1.53,2.73,{"date":2156,"open":2117,"high":2157,"low":2158,"close":2159,"change":430,"percent_change":1819,"volume":1462,"transactions":9,"vwap":2159},"2025-09-17",57.029999,55.37,56.09,{"date":2161,"open":2135,"high":2135,"low":2162,"close":2163,"change":1159,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-09-16",55.35,55.62,-1.42,50000,{"date":2167,"open":2168,"high":2169,"low":2170,"close":1679,"change":280,"percent_change":1166,"volume":1468,"transactions":9,"vwap":1679},"2025-09-15",56.63,56.73,56.07,{"date":2172,"open":2173,"high":2174,"low":2175,"close":1693,"change":524,"percent_change":411,"volume":1489,"transactions":9,"vwap":1693},"2025-09-12",56.94,57.26,56.59,{"date":2177,"open":2178,"high":1634,"low":2179,"close":1804,"change":525,"percent_change":1158,"volume":2180,"transactions":9,"vwap":1804},"2025-09-11",57.37,56.61,86800,{"date":2182,"open":2183,"high":1383,"low":2184,"close":2185,"change":1795,"percent_change":815,"volume":2186,"transactions":9,"vwap":2185},"2025-09-10",57.4,57.3,57.45,38600,{"date":2188,"open":1671,"high":2189,"low":2190,"close":1662,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1662},"2025-09-09",58.26,57.38,-0.57,-0.98,37900,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2198,"change":204,"percent_change":320,"volume":2199,"transactions":9,"vwap":2198},"2025-09-08",58.55,57.67,58.09,39100,{"date":2201,"open":2202,"high":1741,"low":2203,"close":1371,"change":270,"percent_change":1159,"volume":2204,"transactions":9,"vwap":1371},"2025-09-05",59.099998,57.74,50100,{"date":2206,"open":2207,"high":2208,"low":2209,"close":1603,"change":554,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1603},"2025-09-04",58.32,58.9,57.97,1.06,38200,{"date":2213,"open":2214,"high":1336,"low":1781,"close":2215,"change":1680,"percent_change":1681,"volume":2216,"transactions":9,"vwap":2215},"2025-09-03",58.060001,58.22,35200,{"date":2218,"open":2219,"high":2220,"low":2197,"close":1707,"change":815,"percent_change":708,"volume":2053,"transactions":9,"vwap":1707},"2025-09-02",58.099998,58.61,{"date":2222,"open":1336,"high":2223,"low":2224,"close":2224,"change":450,"percent_change":226,"volume":1849,"transactions":9,"vwap":2224},"2025-08-29",59.040001,58.42,{"date":2226,"open":2227,"high":2227,"low":1371,"close":1350,"change":1407,"percent_change":902,"volume":2228,"transactions":9,"vwap":1350},"2025-08-28",58.97,35700,{"date":2230,"open":1732,"high":2231,"low":2232,"close":1639,"change":301,"percent_change":1979,"volume":2233,"transactions":9,"vwap":1639},"2025-08-27",58.99,58.35,42700,{"date":2235,"open":2236,"high":1614,"low":1627,"close":2237,"change":2005,"percent_change":846,"volume":2238,"transactions":9,"vwap":2237},"2025-08-26",58.080002,58.75,44600,{"date":2240,"open":2241,"high":1365,"low":2242,"close":2219,"change":581,"percent_change":260,"volume":2243,"transactions":9,"vwap":2219},"2025-08-25",58.76,58.049999,42300,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-08-22",56.18,58.74,58.64,2.81,5.03,63400,{"date":2253,"open":2128,"high":2254,"low":2163,"close":1813,"change":1051,"percent_change":2255,"volume":2066,"transactions":9,"vwap":1813},"2025-08-21",56.31,-0.59,{"date":2257,"open":2258,"high":1686,"low":2259,"close":2260,"change":787,"percent_change":810,"volume":2261,"transactions":9,"vwap":2260},"2025-08-20",56.25,55.79,56.16,36400,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2159,"change":1060,"percent_change":2267,"volume":2186,"transactions":9,"vwap":2159},"2025-08-19",56.3,56.77,55.81,-0.71,{"date":2269,"open":2270,"high":2118,"low":2271,"close":2118,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2118},"2025-08-18",55.49,55.029999,1.44,2.62,51700,{"date":2276,"open":2264,"high":2264,"low":1839,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-08-15",55.049999,-1.17,-2.08,82600,{"date":2282,"open":1846,"high":2264,"low":2283,"close":2043,"change":226,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2043},"2025-08-14",55.47,-0.6,40100,{"date":2287,"open":2043,"high":2288,"low":1846,"close":2289,"change":2290,"percent_change":94,"volume":2291,"transactions":9,"vwap":2289},"2025-08-13",56.67,56.56,0.57,80100,{"date":2293,"open":1892,"high":2294,"low":1892,"close":2121,"change":2295,"percent_change":2296,"volume":1541,"transactions":9,"vwap":2121},"2025-08-12",57.0099983,2.23,4.15,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":330,"percent_change":1297,"volume":2303,"transactions":9,"vwap":2302},"2025-08-11",53.54,53.89,53.22,53.76,44400,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2299,"change":1432,"percent_change":2309,"volume":2233,"transactions":9,"vwap":2299},"2025-08-08",53.48,53.78,53.040001,0.79,{"date":2311,"open":2050,"high":2312,"low":2313,"close":2314,"change":810,"percent_change":638,"volume":2315,"transactions":9,"vwap":2314},"2025-08-07",53.47,52.88,53.12,41600,{"date":2317,"open":2318,"high":2003,"low":2010,"close":2319,"change":582,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-08-06",53.61,53,-1.27,54000,{"date":2323,"open":2324,"high":2324,"low":2319,"close":2325,"change":1021,"percent_change":524,"volume":2326,"transactions":9,"vwap":2325},"2025-08-05",54.07,53.68,56000,{"date":2328,"open":2329,"high":2330,"low":2314,"close":2330,"change":2331,"percent_change":823,"volume":1729,"transactions":9,"vwap":2330},"2025-08-04",53.18,53.81,0.7,{"date":2333,"open":1854,"high":2334,"low":2335,"close":2336,"change":867,"percent_change":1171,"volume":2337,"transactions":9,"vwap":2336},"2025-08-01",54.34,52.6,53.11,62100,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":362,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-07-31",54.12,54.38,53.75,53.98,-1.15,41800,{"date":2347,"open":2348,"high":1657,"low":2349,"close":2350,"change":570,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-07-30",55.29,54.41,54.61,-1.1,51400,{"date":2354,"open":2135,"high":2133,"low":2355,"close":2356,"change":1749,"percent_change":1997,"volume":2228,"transactions":9,"vwap":2356},"2025-07-29",55.18,55.22,{"date":2358,"open":2056,"high":2359,"low":2360,"close":2128,"change":1979,"percent_change":1495,"volume":2361,"transactions":9,"vwap":2128},"2025-07-28",55.93,55.080002,41700,{"date":2363,"open":2364,"high":2365,"low":2277,"close":2122,"change":1579,"percent_change":1407,"volume":2366,"transactions":9,"vwap":2122},"2025-07-25",55.74,55.98,40300,{"date":2368,"open":2369,"high":1787,"low":2370,"close":1829,"change":1565,"percent_change":2371,"volume":2372,"transactions":9,"vwap":1829},"2025-07-24",56.95,55.71,-2.14,38000,{"date":2374,"open":2375,"high":2375,"low":2376,"close":2377,"change":639,"percent_change":657,"volume":2136,"transactions":9,"vwap":2377},"2025-07-23",57.41,56.34,57.040001,{"date":2379,"open":2157,"high":2380,"low":2169,"close":2381,"change":1290,"percent_change":901,"volume":2382,"transactions":9,"vwap":2381},"2025-07-22",57.61,56.75,78600,{"date":2384,"open":2385,"high":1785,"low":2386,"close":1791,"change":1680,"percent_change":1681,"volume":2387,"transactions":9,"vwap":1791},"2025-07-21",57,56.81,47600,{"date":2389,"open":2157,"high":1671,"low":2254,"close":2173,"change":484,"percent_change":127,"volume":2390,"transactions":9,"vwap":2173},"2025-07-18",74900,{"date":2392,"open":2115,"high":1641,"low":2277,"close":2393,"change":838,"percent_change":894,"volume":2394,"transactions":9,"vwap":2393},"2025-07-17",56.8,89300,{"date":2396,"open":2397,"high":2140,"low":2398,"close":2399,"change":1519,"percent_change":2400,"volume":1944,"transactions":9,"vwap":2399},"2025-07-16",54.92,54.44,55.94,3.82,{"date":2402,"open":2356,"high":2107,"low":2403,"close":1905,"change":1507,"percent_change":2404,"volume":2104,"transactions":9,"vwap":1905},"2025-07-15",53.86,-2.71,{"date":2406,"open":2407,"high":2408,"low":2407,"close":2409,"change":2309,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-07-14",54.78,55.46,55.38,1.45,41100,{"date":2413,"open":2414,"high":2076,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-07-11",55.040001,54.51,54.59,-0.95,-1.71,55800,{"date":2421,"open":2070,"high":2422,"low":1839,"close":2062,"change":751,"percent_change":238,"volume":2243,"transactions":9,"vwap":2062},"2025-07-10",55.85,{"date":2424,"open":2425,"high":2425,"low":2070,"close":2426,"change":901,"percent_change":226,"volume":2261,"transactions":9,"vwap":2426},"2025-07-09",55.96,55.34,{"date":2428,"open":2096,"high":2429,"low":2096,"close":2069,"change":127,"percent_change":1913,"volume":1541,"transactions":9,"vwap":2069},"2025-07-08",56.0099983,{"date":2431,"open":2432,"high":1686,"low":2433,"close":2434,"change":2435,"percent_change":1329,"volume":2436,"transactions":9,"vwap":2434},"2025-07-07",55.76,54.97,55.28,-0.83,59400,{"date":2438,"open":2439,"high":2168,"low":2440,"close":1803,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":1803},"2025-07-03",55.57,54.48,0.93,1.69,39900,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2355,"change":699,"percent_change":893,"volume":2449,"transactions":9,"vwap":2355},"2025-07-02",54.84,55.32,54.15,63900,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2416,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2416},"2025-07-01",52.78,55.25,52.68,1.67,3.16,113700,{"date":2459,"open":2004,"high":2460,"low":2461,"close":2462,"change":816,"percent_change":1956,"volume":1337,"transactions":9,"vwap":2462},"2025-06-30",53.46,52.81,52.92,{"date":2464,"open":2465,"high":1898,"low":1877,"close":2466,"change":1021,"percent_change":524,"volume":2467,"transactions":9,"vwap":2466},"2025-06-27",53.45,53.09,259800,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2301,"change":1006,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2301},"2025-06-26",52.16,53.38,51.98,2.05,96700,{"date":2476,"open":2021,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":411,"volume":2481,"transactions":9,"vwap":2479},"2025-06-25",52.46,51.73,52.15,-0.22,41300,{"date":2483,"open":2484,"high":1991,"low":2485,"close":2486,"change":2005,"percent_change":1306,"volume":1980,"transactions":9,"vwap":2486},"2025-06-24",52.09,50.92,52.37,{"date":2488,"open":2489,"high":1934,"low":2490,"close":2491,"change":1134,"percent_change":2492,"volume":2204,"transactions":9,"vwap":2491},"2025-06-23",50.32,50.29,51.72,2.95,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":300,"percent_change":1081,"volume":2499,"transactions":9,"vwap":2498},"2025-06-20",50.61,50.9,50.049999,50.24,89600,{"date":2501,"open":2502,"high":2503,"low":2502,"close":2504,"change":393,"percent_change":838,"volume":2505,"transactions":9,"vwap":2504},"2025-06-18",49.64,50.49,50.22,51800,{"date":2507,"open":2508,"high":2509,"low":2508,"close":2510,"change":562,"percent_change":1314,"volume":2511,"transactions":9,"vwap":2510},"2025-06-17",49.61,50.23,49.79,53400,{"date":2513,"open":2514,"high":2514,"low":2515,"close":2516,"change":270,"percent_change":779,"volume":1496,"transactions":9,"vwap":2516},"2025-06-16",51.12,50.029999,50.080002,{"date":2518,"open":2519,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":1782,"transactions":9,"vwap":2521},"2025-06-13",51.099998,50.45,50.55,-1.64,-3.14,{"date":2525,"open":2470,"high":2526,"low":2527,"close":1996,"change":1051,"percent_change":362,"volume":2528,"transactions":9,"vwap":1996},"2025-06-12",52.23,51.77,59300,{"date":2530,"open":2461,"high":2531,"low":2486,"close":2532,"change":816,"percent_change":1956,"volume":2533,"transactions":9,"vwap":2532},"2025-06-11",52.96,52.52,46800,{"date":2535,"open":2536,"high":2461,"low":2536,"close":2537,"change":699,"percent_change":122,"volume":2538,"transactions":9,"vwap":2537},"2025-06-10",52.14,52.69,41200,{"date":2540,"open":2472,"high":2541,"low":2542,"close":2543,"change":330,"percent_change":1432,"volume":2544,"transactions":9,"vwap":2543},"2025-06-09",52.31,51.92,52.099998,45300,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":352,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-06-06",51.15,51.94,51.049999,51.88,2.43,39400,{"date":2554,"open":2555,"high":2519,"low":2556,"close":2029,"change":901,"percent_change":279,"volume":2124,"transactions":9,"vwap":2029},"2025-06-05",50.87,50.35,{"date":2558,"open":2559,"high":1950,"low":2560,"close":2561,"change":570,"percent_change":309,"volume":2562,"transactions":9,"vwap":2561},"2025-06-04",51.42,50.72,50.84,49600,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":43,"percent_change":2272,"volume":2569,"transactions":9,"vwap":2568},"2025-06-03",50.63,51.57,50.39,51.45,49700,{"date":2571,"open":1962,"high":2572,"low":2573,"close":2560,"change":1051,"percent_change":2574,"volume":1704,"transactions":9,"vwap":2560},"2025-06-02",51.060001,50.27,-0.65,{"date":2576,"open":2577,"high":1942,"low":2578,"close":2549,"change":2579,"percent_change":582,"volume":2580,"transactions":9,"vwap":2549},"2025-05-30",51.22,50.99,-0.35,36300,{"date":2582,"open":2583,"high":1954,"low":1949,"close":2584,"change":341,"percent_change":1241,"volume":2585,"transactions":9,"vwap":2584},"2025-05-29",51,51.4,36900,{"date":2587,"open":1954,"high":2588,"low":2589,"close":1962,"change":362,"percent_change":1565,"volume":2590,"transactions":9,"vwap":1962},"2025-05-28",51.75,50.96,42600,{"date":2592,"open":2593,"high":1948,"low":2594,"close":2595,"change":2596,"percent_change":1015,"volume":2597,"transactions":9,"vwap":2595},"2025-05-27",51.31,50.73,51.64,0.82,45800,{"date":2599,"open":2600,"high":2572,"low":2600,"close":2601,"change":2579,"percent_change":582,"volume":1045,"transactions":9,"vwap":2601},"2025-05-23",50.3,50.82,{"date":2603,"open":2030,"high":2604,"low":2605,"close":1953,"change":815,"percent_change":2606,"volume":2607,"transactions":9,"vwap":1953},"2025-05-22",51.67,50.57,-0.23,41500,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":1104,"percent_change":2614,"volume":2066,"transactions":9,"vwap":2613},"2025-05-21",52.32,52.38,51.27,51.29,-2.58,{"date":2616,"open":2462,"high":2462,"low":2477,"close":1868,"change":1762,"percent_change":2617,"volume":2618,"transactions":9,"vwap":1868},"2025-05-20",-0.06,34800,{"date":2620,"open":2023,"high":2017,"low":2621,"close":2454,"change":301,"percent_change":112,"volume":2607,"transactions":9,"vwap":2454},"2025-05-19",51.55,{"date":2623,"open":2624,"high":2624,"low":1923,"close":1868,"change":280,"percent_change":260,"volume":2625,"transactions":9,"vwap":1868},"2025-05-16",53.0099983,48300,{"date":2627,"open":1868,"high":1990,"low":1868,"close":2628,"change":1913,"percent_change":1819,"volume":2112,"transactions":9,"vwap":2628},"2025-05-15",53.14,{"date":2630,"open":2477,"high":2531,"low":1943,"close":2537,"change":1044,"percent_change":1794,"volume":2569,"transactions":9,"vwap":2537},"2025-05-14",{"date":2632,"open":2633,"high":2634,"low":2484,"close":2635,"change":1432,"percent_change":535,"volume":2636,"transactions":9,"vwap":2635},"2025-05-13",52.76,52.91,52.71,37400,{"date":2638,"open":2639,"high":2640,"low":2470,"close":1930,"change":26,"percent_change":2641,"volume":2642,"transactions":9,"vwap":1930},"2025-05-12",52.63,53.33,2.51,53100,{"date":2644,"open":2645,"high":2645,"low":2646,"close":1962,"change":2647,"percent_change":2284,"volume":2648,"transactions":9,"vwap":1962},"2025-05-09",51.35,50.93,-0.31,37800,{"date":2650,"open":2651,"high":1940,"low":2567,"close":2652,"change":249,"percent_change":1225,"volume":2653,"transactions":9,"vwap":2652},"2025-05-08",50.75,51.32,41400,{"date":2655,"open":2656,"high":1962,"low":2657,"close":2658,"change":815,"percent_change":524,"volume":2659,"transactions":9,"vwap":2658},"2025-05-07",50.85,49.89,50.12,56600,{"date":2661,"open":2662,"high":2663,"low":2662,"close":2498,"change":751,"percent_change":132,"volume":2664,"transactions":9,"vwap":2498},"2025-05-06",49.74,50.76,41000,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":411,"percent_change":2435,"volume":2671,"transactions":9,"vwap":2670},"2025-05-05",50.11,50.69,49,50.040001,30000,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2210,"percent_change":1307,"volume":2678,"transactions":9,"vwap":2677},"2025-05-02",49.9,50.53,49.77,50.46,38300,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":698,"percent_change":72,"volume":2685,"transactions":9,"vwap":2684},"2025-05-01",48.94,49.8,48.57,49.4,50800,{"date":2687,"open":2669,"high":2688,"low":2689,"close":2690,"change":362,"percent_change":2320,"volume":2691,"transactions":9,"vwap":2690},"2025-04-30",49.47,48.3,48.96,54500,{"date":2693,"open":2694,"high":2508,"low":2695,"close":2696,"change":58,"percent_change":51,"volume":2697,"transactions":9,"vwap":2696},"2025-04-29",48.99,48.63,49.59,52900,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":545,"percent_change":2290,"volume":1659,"transactions":9,"vwap":2703},"2025-04-28",48.82,49.38,48.48,49.099998,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2700,"change":1833,"percent_change":2709,"volume":1900,"transactions":9,"vwap":2700},"2025-04-25",48.89,49.080002,48.37,-1.01,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":787,"percent_change":484,"volume":2716,"transactions":9,"vwap":2715},"2025-04-24",49.27,49.49,48.78,49.32,54100,{"date":2718,"open":2719,"high":2720,"low":2690,"close":2721,"change":43,"percent_change":1152,"volume":2722,"transactions":9,"vwap":2721},"2025-04-23",49.55,50.4,49.25,49000,{"date":185,"open":2724,"high":2725,"low":181,"close":2726,"change":1111,"percent_change":1546,"volume":2727,"transactions":9,"vwap":2726},47.65,48.7,48.52,56900]