[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FFIN":3,"homepage-market-summary":35,"stock-historical-FFIN":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FFIN","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},"First Financial Bankshares Inc","Nasdaq",null,"STATE COMMERCIAL BANKS","First Financial Bankshares Inc is a financial and bank holding company. The company operates one line of business (community banking) located in a single geographic area (Texas). The company conducts a full-service commercial banking business through its subsidiaries. The loan portfolio segments of the company include Commercial and Industrial, Municipal, Agricultural, Construction and Development, Farm, Non-Owner Occupied and Owner Occupied Commercial Real Estate, Residential, Consumer Auto and Consumer Non-Auto.","1,600","Abilene, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.7372,0.88,"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},32.15,32.03,32.45,31.98,31.75,0.4,1.26,849467.96473,14155,32.1443,36.52,28.12,788623.39801684,48,8285,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"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",[104,109,114,119,124,129,133,138,143,148,153],{"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":25,"price":132,"is_up":44},"Energy","XLE",62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":185},365,1000,{"period_high":180,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},38.74,705382,257464249.50421,-3.16,"2025-04-22",[186,187,197,206,216,227,236,245,255,264,275,286,294,305,315,326,335,344,353,364,370,381,390,401,408,416,425,435,446,457,467,477,487,495,505,516,527,535,544,554,562,571,581,591,599,609,618,628,638,649,655,665,671,679,689,697,704,711,718,725,731,737,744,749,755,763,770,776,782,786,792,799,807,812,819,828,833,840,844,850,856,863,869,875,883,891,898,904,912,921,926,930,937,942,949,956,963,970,977,984,990,998,1004,1010,1014,1018,1025,1028,1031,1036,1039,1044,1051,1057,1064,1070,1074,1079,1086,1093,1099,1106,1114,1118,1126,1133,1141,1148,1156,1164,1173,1181,1186,1192,1196,1204,1211,1217,1223,1229,1236,1244,1252,1259,1265,1272,1280,1286,1292,1300,1307,1314,1320,1324,1330,1336,1341,1347,1353,1358,1362,1367,1371,1375,1379,1385,1389,1394,1399,1405,1411,1416,1421,1425,1431,1438,1444,1450,1456,1461,1466,1471,1476,1480,1484,1490,1497,1503,1510,1515,1519,1526,1532,1537,1544,1548,1553,1558,1562,1566,1569,1573,1577,1581,1585,1589,1593,1598,1601,1605,1611,1615,1621,1627,1631,1636,1644,1650,1655,1659,1663,1667,1672,1677,1682,1687,1692,1697,1704,1708,1711,1715,1720,1724,1728,1732,1737,1740,1743,1746,1750,1753,1758,1765,1770,1776,1781,1786,1792,1797,1801,1805,1809,1813,1818,1821,1825,1832,1838,1842,1847,1852,1861,1866,1872,1877,1884,1890,1896,1904,1910,1918,1926,1933,1939,1946,1952,1959,1967,1975,1982,1987,1992,1997,2002,2010,2015,2020,2028,2032,2037,2043,2046,2050,2054,2060,2066,2072,2077,2082,2088,2095,2101,2105,2111,2119,2126,2132,2138,2145,2151,2156,2162,2168,2172,2176,2183,2188,2193,2197,2202,2208,2212,2218,2221,2225,2229,2234,2241,2245,2251,2256,2261,2269,2274,2278,2282,2286,2289,2292,2295,2300,2304,2307,2312,2317,2320,2325,2331,2334,2338,2344,2348,2352,2356,2361,2364,2367,2371,2374,2378,2381,2384,2387,2391],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",31.56,32.125,31.05,0.01,0.03,1062806.994652,17319,31.604,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":192,"percent_change":193,"volume":203,"transactions":204,"vwap":205},"2026-09-30",31.77,32.1,31.4,31.74,1039547.400925,16359,31.6737,{"date":207,"open":21,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",32.19,31.535,31.73,-0.32,-1,1068231.998564,16189,31.7156,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",32.31,32.36,31.93,32.05,-0.4,-1.23,780957.73349,14777,32.0797,{"date":228,"open":229,"high":230,"low":229,"close":22,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",32.18,32.59,0.28,0.87,844847.716374,14138,32.444,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":127,"percent_change":136,"volume":242,"transactions":243,"vwap":244},"2026-09-24",32.14,32.23,31.67,32.17,836702.482789,14809,32.0425,{"date":246,"open":218,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",32.425,31.915,31.92,-0.39,-1.21,772835.595405,15554,32.1207,{"date":256,"open":257,"high":257,"low":258,"close":218,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",33.27,32.26,-0.43,-1.31,1158375.413521,16206,32.4784,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",32.88,33.111,32.69,32.74,-0.07,-0.21,508534.9782,11507,32.7853,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",32.84,32.93,32.52,32.81,-0.03,-0.09,1543066.955803,9666,32.7951,{"date":287,"open":288,"high":288,"low":277,"close":277,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",33.66,-0.48,-1.44,630989.360621,16054,33.0631,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",33.51,33.72,32.63,33.32,-0.31,-0.92,1256387.671964,21842,33.2689,{"date":306,"open":307,"high":308,"low":307,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",33.25,33.645,33.63,0.37,1.11,931260.471462,17502,33.5338,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",32.97,33.44,32.85,33.26,0.1,0.3,793032.059654,17515,33.2603,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":321,"percent_change":322,"volume":332,"transactions":333,"vwap":334},"2026-09-11",33.38,33.45,32.825,33.16,675339.042264,14727,33.1064,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":310,"percent_change":122,"volume":341,"transactions":342,"vwap":343},"2026-09-10",32.68,33.08,32.32,33.06,620562.973973,13245,32.8222,{"date":345,"open":346,"high":347,"low":279,"close":268,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",32.66,32.98,-0.42,-1.27,641324.388303,13817,32.6604,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",33.22,33.41,33.05,33.11,-0.33,-0.99,589768.662813,11967,33.2127,{"date":365,"open":358,"high":366,"low":358,"close":318,"change":321,"percent_change":322,"volume":367,"transactions":368,"vwap":369},"2026-09-04",33.65,431008.214077,10331,33.4802,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",33.36,33.67,33.185,33.34,0.12,0.36,501804.385012,11183,33.3425,{"date":382,"open":383,"high":384,"low":383,"close":355,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",32.77,33.52,0.62,1.9,757702.771455,14323,33.233,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",33.19,33.3,32.56,32.6,-0.63,-1.9,545555.222326,13199,32.7744,{"date":402,"open":372,"high":372,"low":340,"close":403,"change":404,"percent_change":289,"volume":405,"transactions":406,"vwap":407},"2026-08-31",33.23,-0.16,605896.624688,11459,33.2205,{"date":409,"open":392,"high":410,"low":338,"close":411,"change":146,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",33.5,33.39,0.97,635198.62458,12252,33.3315,{"date":417,"open":375,"high":366,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",32.8437,33.07,-0.6,-1.78,567255.600532,11397,33.1615,{"date":426,"open":427,"high":428,"low":429,"close":373,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",33.85,33.98,33.5667,-0.04,-0.12,499691.848075,11640,33.7405,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",33.97,34.08,33.53,33.71,-0.25,-0.74,543003.739834,11113,33.6756,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",34.21,34.51,33.91,33.96,-0.17,-0.5,521785.825388,11438,34.1089,{"date":458,"open":459,"high":460,"low":428,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",34.47,34.69,34.13,-0.1,-0.29,760473.001354,11515,34.1656,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":146,"volume":474,"transactions":475,"vwap":476},"2026-08-20",34.04,34.4,33.87,34.23,0.11,774258.500254,12085,34.2234,{"date":478,"open":479,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",34.78,33.965,34.12,-0.51,-1.47,721525.739332,15908,34.2295,{"date":488,"open":489,"high":489,"low":459,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":433,"vwap":494},"2026-08-18",34.93,34.63,-0.23,-0.66,580494.853574,34.6174,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":348,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",35.1,35.33,34.81,34.86,-1.19,762185.598053,14204,34.9767,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",35.02,35.36,34.95,35.28,0.15,0.43,516937.886927,9753,35.2554,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",35.14,35.32,35.05,35.13,0.18,0.52,478301.058519,9677,35.1492,{"date":528,"open":529,"high":530,"low":531,"close":509,"change":511,"percent_change":512,"volume":532,"transactions":533,"vwap":534},"2026-08-12",34.76,35.04,34.68,547315.397662,11743,34.9096,{"date":536,"open":537,"high":538,"low":537,"close":539,"change":512,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-11",34.45,34.959,34.8,1.25,571234.370232,12164,34.7933,{"date":545,"open":546,"high":460,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",34.55,34.2,34.37,-0.3,-0.87,596083.029448,12655,34.3486,{"date":555,"open":556,"high":529,"low":557,"close":558,"change":430,"percent_change":431,"volume":559,"transactions":560,"vwap":561},"2026-08-07",34.52,34.345,34.67,552523.025936,13764,34.6419,{"date":563,"open":564,"high":565,"low":531,"close":566,"change":420,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-06",35.56,35.62,34.71,-1.7,476885.228397,12708,34.8608,{"date":572,"open":573,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-05",35.76,35.21,35.31,-0.22,-0.62,688683.353837,13059,35.3677,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":473,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-04",35.4,35.71,35.2,35.53,0.31,774307.155956,15512,35.5575,{"date":592,"open":593,"high":594,"low":585,"close":593,"change":231,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-03",35.42,35.745,0.8,777160.390467,15761,35.4831,{"date":600,"open":601,"high":602,"low":603,"close":518,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-31",35.26,35.29,34.75,0.22,0.63,811161.499283,16809,35.1165,{"date":610,"open":575,"high":611,"low":612,"close":613,"change":211,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-30",35.57,34.9,34.92,-0.91,632671.088513,15283,35.0283,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":193,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-29",35.03,35.48,35.01,35.24,0.09,852871.87595,18368,35.2308,{"date":629,"open":630,"high":631,"low":632,"close":574,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-28",34.84,35.27,34.74,0.77,2.24,905378.466214,15556,35.0817,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-27",34.85,35.015,34.42,34.44,-0.24,-0.69,575960.451529,11559,34.5916,{"date":650,"open":558,"high":651,"low":449,"close":531,"change":522,"percent_change":523,"volume":652,"transactions":653,"vwap":654},"2026-07-24",35.12,677555.409561,14768,34.8211,{"date":656,"open":657,"high":556,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-23",34.48,33.94,34.5,-0.18,-0.52,848942.15587,17074,34.3106,{"date":666,"open":500,"high":500,"low":667,"close":531,"change":462,"percent_change":463,"volume":668,"transactions":669,"vwap":670},"2026-07-22",34.43,727918.600698,13907,34.6184,{"date":672,"open":673,"high":674,"low":675,"close":479,"change":462,"percent_change":463,"volume":676,"transactions":677,"vwap":678},"2026-07-21",34.66,34.94,34.33,878845.49535,15643,34.6476,{"date":680,"open":519,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-20",35.34,34.585,34.88,-0.44,-1.25,817333.14982,17141,34.8388,{"date":690,"open":691,"high":692,"low":693,"close":519,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":519},"2026-07-17",36.29,36.36,35.16,-1.18,-3.23,1291900,{"date":698,"open":699,"high":30,"low":518,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-16",35.35,36.5,1.28,3.63,1143000,{"date":705,"open":632,"high":593,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-15",34.73,35.22,0.58,1.67,795300,{"date":712,"open":460,"high":713,"low":714,"close":715,"change":716,"percent_change":491,"volume":717,"transactions":9,"vwap":715},"2026-07-14",34.87,34.41,34.64,-0.08,680000,{"date":719,"open":720,"high":713,"low":659,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-13",34.7,34.72,0.16,0.46,657100,{"date":726,"open":632,"high":630,"low":727,"close":728,"change":270,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-07-10",34.29,34.56,-0.2,621800,{"date":732,"open":733,"high":632,"low":733,"close":490,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":490},"2026-07-09",34,0.65,1.91,693100,{"date":738,"open":739,"high":740,"low":741,"close":428,"change":645,"percent_change":742,"volume":743,"transactions":9,"vwap":428},"2026-07-08",34.25,34.58,33.9,-1.99,1008300,{"date":745,"open":746,"high":747,"low":715,"close":558,"change":716,"percent_change":491,"volume":748,"transactions":9,"vwap":558},"2026-07-07",34.91,35.18,726100,{"date":750,"open":539,"high":751,"low":558,"close":603,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":603},"2026-07-06",35.099998,-0.13,-0.37,588000,{"date":756,"open":757,"high":758,"low":759,"close":683,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":683},"2026-07-02",35.68,35.77,34.65,-0.57,-1.61,947800,{"date":764,"open":558,"high":765,"low":659,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-01",35.58,35.45,0.85,2.46,993800,{"date":771,"open":657,"high":772,"low":773,"close":774,"change":376,"percent_change":156,"volume":775,"transactions":9,"vwap":774},"2026-06-30",34.82,34.22,34.6,935800,{"date":777,"open":778,"high":651,"low":727,"close":657,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":657},"2026-06-29",34.97,-0.76,-2.16,1219200,{"date":783,"open":518,"high":593,"low":509,"close":623,"change":322,"percent_change":784,"volume":785,"transactions":9,"vwap":623},"2026-06-26",0.86,4501200,{"date":787,"open":788,"high":575,"low":789,"close":674,"change":72,"percent_change":790,"volume":791,"transactions":9,"vwap":674},"2026-06-25",34.3,33.7,2.64,1300200,{"date":793,"open":296,"high":794,"low":296,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-24",34.11,34.040001,0.54,1.61,1127700,{"date":800,"open":801,"high":802,"low":803,"close":410,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":410},"2026-06-23",33,33.57,32.87,0.41,1.24,881100,{"date":808,"open":383,"high":411,"low":383,"close":809,"change":587,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-22",33.09,0.95,662400,{"date":813,"open":814,"high":809,"low":268,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-18",32.86,32.78,0.21,0.64,1977000,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-17",33.2,33.48,32.27,32.57,-0.82,-2.46,1163700,{"date":829,"open":356,"high":288,"low":830,"close":411,"change":831,"percent_change":376,"volume":832,"transactions":9,"vwap":411},"2026-06-16",33.24,0.04,942900,{"date":834,"open":835,"high":836,"low":358,"close":837,"change":549,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-15",33.79,34.080002,33.35,-0.89,897500,{"date":841,"open":331,"high":288,"low":331,"close":366,"change":156,"percent_change":842,"volume":843,"transactions":9,"vwap":366},"2026-06-12",1.05,665800,{"date":845,"open":329,"high":846,"low":847,"close":393,"change":624,"percent_change":848,"volume":849,"transactions":9,"vwap":393},"2026-06-11",33.49,32.96,0.27,768300,{"date":851,"open":375,"high":852,"low":853,"close":854,"change":624,"percent_change":848,"volume":855,"transactions":9,"vwap":854},"2026-06-10",33.62,33.049999,33.21,1115200,{"date":857,"open":858,"high":440,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-09",32.9,33.12,0.44,1.35,976200,{"date":864,"open":865,"high":278,"low":866,"close":337,"change":867,"percent_change":385,"volume":868,"transactions":9,"vwap":337},"2026-06-08",32.58,32.54,0.2,761800,{"date":870,"open":871,"high":383,"low":219,"close":872,"change":873,"percent_change":25,"volume":874,"transactions":9,"vwap":872},"2026-06-05",32.43,32.48,0.13,878500,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":817,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-04",32.11,32.75,32.029999,32.35,2.02,1258300,{"date":884,"open":885,"high":871,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-03",32.41,31.7,31.71,-0.93,-2.85,906300,{"date":892,"open":893,"high":814,"low":220,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-02",32.02,32.64,0.47,1.46,906400,{"date":899,"open":900,"high":901,"low":199,"close":241,"change":482,"percent_change":902,"volume":903,"transactions":9,"vwap":241},"2026-06-01",32.42,32.5,-1.56,985800,{"date":905,"open":906,"high":907,"low":908,"close":337,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":337},"2026-05-29",32.53,32.83,32.46,-0.02,-0.06,838200,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-28",32.3,32.72,32.12,32.7,0.23,0.71,713000,{"date":922,"open":923,"high":814,"low":914,"close":924,"change":452,"percent_change":661,"volume":925,"transactions":9,"vwap":924},"2026-05-27",32.8,32.47,738700,{"date":927,"open":928,"high":269,"low":928,"close":894,"change":25,"percent_change":805,"volume":929,"transactions":9,"vwap":894},"2026-05-26",32.29,775700,{"date":931,"open":932,"high":337,"low":933,"close":934,"change":935,"percent_change":722,"volume":936,"transactions":9,"vwap":934},"2026-05-22",32.25,32,32.24,0.05,578000,{"date":938,"open":939,"high":928,"low":940,"close":208,"change":624,"percent_change":231,"volume":941,"transactions":9,"vwap":208},"2026-05-21",31.86,31.6,650400,{"date":943,"open":944,"high":339,"low":945,"close":946,"change":58,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-20",31.54,31.42,32.099998,1.55,782400,{"date":950,"open":951,"high":887,"low":952,"close":953,"change":954,"percent_change":684,"volume":955,"transactions":9,"vwap":953},"2026-05-19",31.68,31.27,31.61,-0.14,544800,{"date":957,"open":958,"high":959,"low":960,"close":24,"change":734,"percent_change":961,"volume":962,"transactions":9,"vwap":24},"2026-05-18",31.2,31.88,31.059999,2.09,648800,{"date":964,"open":201,"high":965,"low":966,"close":967,"change":549,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-15",31.65,30.89,31.1,-0.96,993000,{"date":971,"open":972,"high":973,"low":974,"close":201,"change":624,"percent_change":975,"volume":976,"transactions":9,"vwap":201},"2026-05-14",31.57,31.9,31.34,0.29,692800,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":250,"percent_change":223,"volume":983,"transactions":9,"vwap":982},"2026-05-13",31.46,31.83,31.09,31.31,723500,{"date":985,"open":986,"high":987,"low":966,"close":886,"change":604,"percent_change":988,"volume":989,"transactions":9,"vwap":886},"2026-05-12",31.62,31.91,0.7,819600,{"date":991,"open":992,"high":900,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-11",32.38,31.32,31.48,-0.78,-2.42,700200,{"date":999,"open":1000,"high":1001,"low":1002,"close":258,"change":752,"percent_change":222,"volume":1003,"transactions":9,"vwap":258},"2026-05-08",32.34,32.65,32.09,609800,{"date":1005,"open":1006,"high":858,"low":219,"close":1007,"change":271,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-07",32.73,32.39,-0.64,696900,{"date":1011,"open":394,"high":847,"low":866,"close":395,"change":151,"percent_change":1012,"volume":1013,"transactions":9,"vwap":395},"2026-05-06",1.18,914900,{"date":1015,"open":980,"high":218,"low":199,"close":1016,"change":512,"percent_change":861,"volume":1017,"transactions":9,"vwap":1016},"2026-05-05",32.22,558600,{"date":1019,"open":1020,"high":908,"low":951,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-04",32.21,31.79,-0.77,-2.36,674500,{"date":1026,"open":218,"high":878,"low":220,"close":394,"change":975,"percent_change":72,"volume":1027,"transactions":9,"vwap":394},"2026-05-01",1025500,{"date":1029,"open":210,"high":924,"low":940,"close":823,"change":512,"percent_change":861,"volume":1030,"transactions":9,"vwap":823},"2026-04-30",610200,{"date":1032,"open":1000,"high":824,"low":1021,"close":1033,"change":1034,"percent_change":1035,"volume":925,"transactions":9,"vwap":1033},"2026-04-29",31.84,-0.84,-2.57,{"date":1037,"open":395,"high":277,"low":924,"close":337,"change":127,"percent_change":633,"volume":1038,"transactions":9,"vwap":337},"2026-04-28",705800,{"date":1040,"open":1041,"high":917,"low":1041,"close":871,"change":895,"percent_change":1042,"volume":1043,"transactions":9,"vwap":871},"2026-04-27",31.89,1.47,624300,{"date":1045,"open":928,"high":230,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-24",31.85,31.96,-0.45,-1.39,562100,{"date":1052,"open":1053,"high":22,"low":24,"close":885,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":885},"2026-04-23",32.040001,0.42,1.31,508400,{"date":1058,"open":871,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1034,"volume":1063,"transactions":9,"vwap":1061},"2026-04-22",32.49,31.8,31.99,-0.27,652400,{"date":1065,"open":395,"high":1066,"low":229,"close":258,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":258},"2026-04-21",32.94,-0.38,-1.16,916700,{"date":1071,"open":885,"high":319,"low":249,"close":894,"change":1072,"percent_change":523,"volume":1073,"transactions":9,"vwap":894},"2026-04-20",0.17,715800,{"date":1075,"open":258,"high":801,"low":953,"close":924,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":924},"2026-04-17",1.51,4.88,885100,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":660,"percent_change":1085,"volume":1024,"transactions":9,"vwap":1084},"2026-04-16",30.99,31.14,30.79,30.96,-0.58,{"date":1087,"open":1088,"high":944,"low":1089,"close":1082,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1082},"2026-04-15",31.37,30.14,-0.26,-0.83,660200,{"date":1094,"open":1095,"high":1096,"low":1097,"close":201,"change":281,"percent_change":462,"volume":1098,"transactions":9,"vwap":201},"2026-04-14",31.26,31.45,30.13,637800,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":848,"percent_change":232,"volume":1105,"transactions":9,"vwap":1104},"2026-04-13",31.07,31.52,30.83,31.43,584500,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":661,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-10",31.53,31.64,31.08,31.16,-1.64,458300,{"date":1115,"open":1084,"high":1021,"low":1116,"close":951,"change":895,"percent_change":1076,"volume":1117,"transactions":9,"vwap":951},"2026-04-09",30.85,602800,{"date":1119,"open":1120,"high":951,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-08",31.23,31.15,31.21,0.69,2.26,796800,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":873,"percent_change":512,"volume":1132,"transactions":9,"vwap":1131},"2026-04-07",30.32,30.76,30.24,30.52,636000,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":804,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-06",29.8,30.45,29.75,30.39,1.37,502500,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":873,"percent_change":860,"volume":1147,"transactions":9,"vwap":1146},"2026-04-02",29.62,30.02,29.38,29.98,593200,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":25,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-01",29.6,30.1,29.5,29.85,1.36,566500,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":146,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-03-31",29.65,29.76,29.1,29.45,1.1,1014400,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-30",29.11,29.4,29.02,29.13,0.14,0.48,557800,{"date":1174,"open":1175,"high":1161,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-27",29.31,28.97,28.99,-0.54,-1.83,613300,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1185,"change":1170,"percent_change":1171,"volume":730,"transactions":9,"vwap":1185},"2026-03-26",29.16,29.55,29.53,{"date":1187,"open":1153,"high":1188,"low":1189,"close":1190,"change":404,"percent_change":1178,"volume":1191,"transactions":9,"vwap":1190},"2026-03-25",29.95,29.19,29.39,517300,{"date":1193,"open":1194,"high":1146,"low":1194,"close":1184,"change":192,"percent_change":193,"volume":1195,"transactions":9,"vwap":1184},"2026-03-24",29.21,683800,{"date":1197,"open":1198,"high":1199,"low":1175,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-23",29.72,30.21,29.54,0.59,2.04,917900,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":322,"percent_change":842,"volume":1210,"transactions":9,"vwap":1209},"2026-03-20",28.6,29.059999,28.4,28.95,2125500,{"date":1212,"open":1213,"high":1214,"low":31,"close":1215,"change":112,"percent_change":816,"volume":1216,"transactions":9,"vwap":1215},"2026-03-19",28.52,28.86,28.65,670700,{"date":1218,"open":1207,"high":1219,"low":1213,"close":1220,"change":442,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-18",29.27,28.59,-2.52,901100,{"date":1224,"open":1225,"high":1188,"low":1226,"close":1227,"change":404,"percent_change":1178,"volume":1228,"transactions":9,"vwap":1227},"2026-03-17",29.84,28.98,29.33,849000,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":270,"percent_change":644,"volume":1235,"transactions":9,"vwap":1234},"2026-03-16",29.79,29.96,29.46,29.49,727200,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":452,"volume":1243,"transactions":9,"vwap":1241},"2026-03-13",29.58,29.94,29.01,29.56,-0.05,750500,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1062,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-12",29.030001,29.92,28.54,29.61,-0.9,917800,{"date":1253,"open":1146,"high":1254,"low":1255,"close":1256,"change":482,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-11",30.35,29.66,29.88,-1.68,877300,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1138,"change":873,"percent_change":512,"volume":1264,"transactions":9,"vwap":1138},"2026-03-10",30.18,31.040001,29.87,801100,{"date":1266,"open":1267,"high":1268,"low":1166,"close":1269,"change":522,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-09",29.71,30.41,30.26,0.6,1061800,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":576,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-06",29.44,30.15,28.89,30.08,-0.73,972000,{"date":1281,"open":1282,"high":1136,"low":1153,"close":1283,"change":660,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-05",30.040001,30.3,-0.59,786300,{"date":1287,"open":1288,"high":1289,"low":1130,"close":1290,"change":1170,"percent_change":723,"volume":1291,"transactions":9,"vwap":1290},"2026-03-04",30.64,30.82,30.48,836400,{"date":1293,"open":1294,"high":1295,"low":1184,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-03",30.12,30.75,30.34,-0.53,-1.72,1149500,{"date":1301,"open":1136,"high":1302,"low":1303,"close":1304,"change":910,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-02",31.97,30.030001,30.87,-0.19,1924600,{"date":1308,"open":917,"high":1309,"low":1310,"close":1311,"change":1221,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-02-27",32.71,30.9,30.93,-7.53,1382400,{"date":1315,"open":1316,"high":802,"low":1317,"close":329,"change":919,"percent_change":1318,"volume":1319,"transactions":9,"vwap":329},"2026-02-26",32.89,32.62,2.17,800200,{"date":1321,"open":22,"high":814,"low":1322,"close":269,"change":523,"percent_change":797,"volume":1323,"transactions":9,"vwap":269},"2026-02-25",32.16,449300,{"date":1325,"open":1326,"high":22,"low":951,"close":1016,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1016},"2026-02-24",32.060001,0.24,0.75,472600,{"date":1331,"open":1332,"high":329,"low":1033,"close":23,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":23},"2026-02-23",33.31,-1.35,-4.05,667300,{"date":1337,"open":1338,"high":440,"low":906,"close":1339,"change":918,"percent_change":1123,"volume":1340,"transactions":9,"vwap":1339},"2026-02-20",33.060001,33.33,888500,{"date":1342,"open":915,"high":1343,"low":298,"close":1344,"change":873,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-02-19",33.14,33.099998,0.39,474400,{"date":1348,"open":1349,"high":1350,"low":814,"close":317,"change":289,"percent_change":1351,"volume":1352,"transactions":9,"vwap":317},"2026-02-18",33.29,33.99,-1.43,498500,{"date":1354,"open":1355,"high":795,"low":1356,"close":329,"change":281,"percent_change":282,"volume":1357,"transactions":9,"vwap":329},"2026-02-17",33.6,33.18,682500,{"date":1359,"open":318,"high":297,"low":1360,"close":822,"change":831,"percent_change":376,"volume":1361,"transactions":9,"vwap":822},"2026-02-13",33.040001,468100,{"date":1363,"open":1364,"high":774,"low":1338,"close":318,"change":1305,"percent_change":1365,"volume":1366,"transactions":9,"vwap":318},"2026-02-12",33.95,-0.56,870200,{"date":1368,"open":741,"high":1369,"low":837,"close":309,"change":430,"percent_change":431,"volume":1370,"transactions":9,"vwap":309},"2026-02-11",34.34,682000,{"date":1372,"open":1373,"high":721,"low":852,"close":373,"change":550,"percent_change":1221,"volume":1374,"transactions":9,"vwap":373},"2026-02-10",34.35,623100,{"date":1376,"open":774,"high":612,"low":1373,"close":1377,"change":644,"percent_change":645,"volume":1378,"transactions":9,"vwap":1377},"2026-02-09",34.54,535900,{"date":1380,"open":459,"high":1381,"low":1373,"close":479,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":479},"2026-02-06",35,0.56,1.64,970600,{"date":1386,"open":1387,"high":715,"low":741,"close":773,"change":112,"percent_change":522,"volume":1388,"transactions":9,"vwap":773},"2026-02-05",34.16,776400,{"date":1390,"open":1391,"high":667,"low":933,"close":1387,"change":232,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1387},"2026-02-04",33.58,2.61,728000,{"date":1395,"open":258,"high":1396,"low":932,"close":1349,"change":17,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1349},"2026-02-03",33.55,2.72,1152000,{"date":1400,"open":1033,"high":1401,"low":1402,"close":885,"change":1201,"percent_change":1403,"volume":1404,"transactions":9,"vwap":885},"2026-02-02",32.76,31.69,1.85,846500,{"date":1406,"open":1108,"high":1047,"low":1407,"close":1408,"change":1409,"percent_change":604,"volume":1410,"transactions":9,"vwap":1408},"2026-01-30",31.22,31.82,0.07,2514000,{"date":1412,"open":1413,"high":1414,"low":1122,"close":24,"change":512,"percent_change":1139,"volume":1415,"transactions":9,"vwap":24},"2026-01-29",31.44,31.81,923900,{"date":1417,"open":249,"high":1418,"low":1122,"close":993,"change":661,"percent_change":1419,"volume":1420,"transactions":9,"vwap":993},"2026-01-28",31.94,-1.63,792600,{"date":1422,"open":1020,"high":1423,"low":1408,"close":1033,"change":271,"percent_change":492,"volume":1424,"transactions":9,"vwap":1033},"2026-01-27",32.44,718400,{"date":1426,"open":1309,"high":288,"low":1060,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-01-26",32.049999,-0.7,-2.14,1165100,{"date":1432,"open":1433,"high":1434,"low":824,"close":878,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":878},"2026-01-23",33.4,34.38,-0.95,-2.82,892600,{"date":1439,"open":1440,"high":1441,"low":854,"close":789,"change":1442,"percent_change":359,"volume":1443,"transactions":9,"vwap":789},"2026-01-22",33.82,34.57,-0.11,956500,{"date":1445,"open":866,"high":741,"low":22,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-01-21",33.81,1.48,4.58,824400,{"date":1451,"open":1061,"high":230,"low":1452,"close":1453,"change":271,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-01-20",31.76,32.33,-0.65,511700,{"date":1457,"open":1458,"high":277,"low":1033,"close":866,"change":1442,"percent_change":1459,"volume":1460,"transactions":9,"vwap":866},"2026-01-16",32.61,-0.34,686600,{"date":1462,"open":1427,"high":317,"low":1427,"close":1001,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1001},"2026-01-15",0.51,1.59,608800,{"date":1467,"open":199,"high":871,"low":1468,"close":238,"change":310,"percent_change":1469,"volume":1470,"transactions":9,"vwap":238},"2026-01-14",31.66,1.16,742500,{"date":1472,"open":1102,"high":987,"low":1473,"close":199,"change":127,"percent_change":1474,"volume":1475,"transactions":9,"vwap":199},"2026-01-13",31.47,0.79,760700,{"date":1477,"open":1122,"high":1478,"low":1121,"close":1102,"change":1242,"percent_change":404,"volume":1479,"transactions":9,"vwap":1102},"2026-01-12",31.55,585800,{"date":1481,"open":893,"high":1000,"low":979,"close":972,"change":482,"percent_change":1482,"volume":1483,"transactions":9,"vwap":972},"2026-01-09",-1.59,696500,{"date":1485,"open":1289,"high":1453,"low":1289,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-01-08",32.080002,1.07,3.45,722400,{"date":1491,"open":1492,"high":189,"low":1493,"close":1494,"change":211,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-01-07",31.39,30.67,31.01,-1.02,626800,{"date":1498,"open":1131,"high":1102,"low":1499,"close":1500,"change":1382,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-01-06",30.49,31.33,1.82,812900,{"date":1504,"open":1505,"high":958,"low":1506,"close":1507,"change":1328,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-01-05",29.9,29.64,30.77,2.5,1078700,{"date":1511,"open":1512,"high":1269,"low":1274,"close":1144,"change":511,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1144},"2026-01-02",29.91,0.5,960600,{"date":1516,"open":1283,"high":1268,"low":1225,"close":1263,"change":1517,"percent_change":761,"volume":1518,"transactions":9,"vwap":1263},"2025-12-31",-0.49,807700,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":404,"percent_change":661,"volume":1525,"transactions":9,"vwap":1524},"2025-12-30",30.46,30.55,30.29,30.36,670000,{"date":1527,"open":1528,"high":1529,"low":1136,"close":1131,"change":359,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1131},"2025-12-29",30.94,31,-1.07,588900,{"date":1533,"open":966,"high":1534,"low":1535,"close":1116,"change":117,"percent_change":281,"volume":1536,"transactions":9,"vwap":1116},"2025-12-26",30.97,30.63,510600,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":462,"percent_change":211,"volume":1543,"transactions":9,"vwap":1542},"2025-12-24",30.92,31.02,30.81,30.86,272900,{"date":1545,"open":1540,"high":1546,"low":1310,"close":1084,"change":729,"percent_change":1008,"volume":1547,"transactions":9,"vwap":1084},"2025-12-23",31.38,657200,{"date":1549,"open":1550,"high":1551,"low":1311,"close":1111,"change":321,"percent_change":146,"volume":1552,"transactions":9,"vwap":1111},"2025-12-22",31.030001,31.49,608900,{"date":1554,"open":1121,"high":1555,"low":1556,"close":960,"change":452,"percent_change":1178,"volume":1557,"transactions":9,"vwap":960},"2025-12-19",31.29,30.61,2290900,{"date":1559,"open":1560,"high":1402,"low":967,"close":1120,"change":910,"percent_change":1305,"volume":1561,"transactions":9,"vwap":1120},"2025-12-18",31.5,888400,{"date":1563,"open":1564,"high":1408,"low":1095,"close":1555,"change":729,"percent_change":1008,"volume":1565,"transactions":9,"vwap":1555},"2025-12-17",31.41,775200,{"date":1567,"open":1551,"high":986,"low":1095,"close":1551,"change":376,"percent_change":151,"volume":1568,"transactions":9,"vwap":1551},"2025-12-16",1291200,{"date":1570,"open":951,"high":1041,"low":1571,"close":1088,"change":576,"percent_change":1428,"volume":1572,"transactions":9,"vwap":1088},"2025-12-15",31.11,944300,{"date":1574,"open":973,"high":1047,"low":1551,"close":1575,"change":404,"percent_change":453,"volume":1576,"transactions":9,"vwap":1575},"2025-12-12",31.59,1049000,{"date":1578,"open":886,"high":946,"low":886,"close":24,"change":1579,"percent_change":127,"volume":1580,"transactions":9,"vwap":24},"2025-12-11",0.08,909600,{"date":1582,"open":1262,"high":939,"low":1494,"close":240,"change":1270,"percent_change":1583,"volume":1584,"transactions":9,"vwap":240},"2025-12-10",1.93,1687200,{"date":1586,"open":1587,"high":1560,"low":1540,"close":1101,"change":910,"percent_change":1305,"volume":1588,"transactions":9,"vwap":1101},"2025-12-09",31.18,695900,{"date":1590,"open":1101,"high":1108,"low":1539,"close":1591,"change":1409,"percent_change":918,"volume":1592,"transactions":9,"vwap":1591},"2025-12-08",31.13,916300,{"date":1594,"open":189,"high":1575,"low":1595,"close":960,"change":1596,"percent_change":1597,"volume":997,"transactions":9,"vwap":960},"2025-12-05",31.049999,-0.55,-1.74,{"date":1599,"open":940,"high":1046,"low":1551,"close":953,"change":430,"percent_change":752,"volume":1600,"transactions":9,"vwap":953},"2025-12-04",922100,{"date":1602,"open":1603,"high":24,"low":1494,"close":965,"change":523,"percent_change":709,"volume":1604,"transactions":9,"vwap":965},"2025-12-03",31.28,733600,{"date":1606,"open":202,"high":1607,"low":981,"close":1591,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1591},"2025-12-02",31.78,-0.46,-1.46,586400,{"date":1612,"open":960,"high":959,"low":1081,"close":1575,"change":156,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1575},"2025-12-01",1.12,680800,{"date":1616,"open":1120,"high":1104,"low":1617,"close":1618,"change":1619,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-11-28",31.17,31.24,0,312700,{"date":1622,"open":201,"high":1623,"low":1121,"close":1618,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1618},"2025-11-26",31.63,-0.41,-1.3,1087100,{"date":1628,"open":958,"high":980,"low":1310,"close":965,"change":1123,"percent_change":1629,"volume":1630,"transactions":9,"vwap":965},"2025-11-25",2.23,567100,{"date":1632,"open":1407,"high":994,"low":1633,"close":1084,"change":222,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1084},"2025-11-24",30.88,-1.28,639900,{"date":1637,"open":1638,"high":1478,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2025-11-21",30.25,30.23,31.36,1.03,3.4,670500,{"date":1645,"open":1646,"high":1647,"low":1151,"close":1648,"change":873,"percent_change":512,"volume":1649,"transactions":9,"vwap":1648},"2025-11-20",30.59,30.98,30.33,615500,{"date":1651,"open":1199,"high":1131,"low":1652,"close":1653,"change":281,"percent_change":462,"volume":1654,"transactions":9,"vwap":1653},"2025-11-19",30.01,30.2,415700,{"date":1656,"open":1225,"high":1657,"low":1135,"close":1639,"change":310,"percent_change":805,"volume":1658,"transactions":9,"vwap":1639},"2025-11-18",30.44,710400,{"date":1660,"open":1494,"high":1111,"low":1135,"close":1661,"change":1634,"percent_change":1662,"volume":1155,"transactions":9,"vwap":1661},"2025-11-17",29.86,-4.11,{"date":1664,"open":1542,"high":1122,"low":1524,"close":1082,"change":1072,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1082},"2025-11-14",0.55,617800,{"date":1668,"open":1111,"high":1669,"low":1116,"close":1534,"change":250,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1534},"2025-11-13",31.58,-1.24,457000,{"date":1673,"open":1674,"high":1675,"low":1603,"close":1640,"change":716,"percent_change":441,"volume":1676,"transactions":9,"vwap":1640},"2025-11-12",31.51,31.87,445400,{"date":1678,"open":1104,"high":986,"low":1101,"close":1413,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1413},"2025-11-11",0.19,0.61,484100,{"date":1683,"open":1684,"high":944,"low":1101,"close":1685,"change":462,"percent_change":211,"volume":1686,"transactions":9,"vwap":1685},"2025-11-10",31.35,31.25,534200,{"date":1688,"open":1295,"high":1546,"low":1689,"close":1684,"change":1270,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1684},"2025-11-07",30.68,1.95,530800,{"date":1693,"open":1550,"high":1095,"low":1689,"close":1295,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1295},"2025-11-06",-0.47,-1.51,576400,{"date":1698,"open":1699,"high":201,"low":1700,"close":1407,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1407},"2025-11-05",30.65,30.6,0.57,1.86,541300,{"date":1705,"open":1289,"high":1534,"low":1706,"close":1699,"change":1062,"percent_change":550,"volume":1707,"transactions":9,"vwap":1699},"2025-11-04",30.4,645600,{"date":1709,"open":1689,"high":1534,"low":1638,"close":1539,"change":193,"percent_change":321,"volume":1710,"transactions":9,"vwap":1539},"2025-11-03",714900,{"date":1712,"open":1689,"high":1529,"low":1713,"close":966,"change":1679,"percent_change":385,"volume":1714,"transactions":9,"vwap":966},"2025-10-31",30.19,701100,{"date":1716,"open":1717,"high":1603,"low":1717,"close":1718,"change":112,"percent_change":867,"volume":1719,"transactions":9,"vwap":1718},"2025-10-30",30.51,30.7,914200,{"date":1721,"open":960,"high":1468,"low":1717,"close":1288,"change":1428,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1288},"2025-10-29",-2.23,1095100,{"date":1725,"open":982,"high":189,"low":1726,"close":974,"change":193,"percent_change":321,"volume":1727,"transactions":9,"vwap":974},"2025-10-28",30.95,481400,{"date":1729,"open":1551,"high":1730,"low":1122,"close":982,"change":1679,"percent_change":1680,"volume":1731,"transactions":9,"vwap":982},"2025-10-27",32.07,756000,{"date":1733,"open":1095,"high":24,"low":1734,"close":1735,"change":1278,"percent_change":1736,"volume":890,"transactions":9,"vwap":1735},"2025-10-24",30.5,31.12,-2.29,{"date":1738,"open":20,"high":241,"low":953,"close":1046,"change":211,"percent_change":360,"volume":1739,"transactions":9,"vwap":1046},"2025-10-23",612500,{"date":1741,"open":934,"high":878,"low":199,"close":241,"change":1619,"percent_change":1619,"volume":1742,"transactions":9,"vwap":241},"2025-10-22",446000,{"date":1744,"open":1486,"high":934,"low":220,"close":241,"change":270,"percent_change":576,"volume":1745,"transactions":9,"vwap":241},"2025-10-21",344800,{"date":1747,"open":951,"high":339,"low":189,"close":934,"change":919,"percent_change":1748,"volume":1749,"transactions":9,"vwap":934},"2025-10-20",2.25,449900,{"date":1751,"open":1108,"high":886,"low":1603,"close":1108,"change":1679,"percent_change":1680,"volume":1752,"transactions":9,"vwap":1108},"2025-10-17",577800,{"date":1754,"open":894,"high":1316,"low":1571,"close":974,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":974},"2025-10-16",-1.49,-4.54,1017100,{"date":1759,"open":1760,"high":1761,"low":1006,"close":907,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":907},"2025-10-15",33.64,33.76,-0.86,-2.55,481800,{"date":1766,"open":901,"high":450,"low":872,"close":1767,"change":232,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-10-14",33.69,2.65,490600,{"date":1771,"open":1772,"high":1316,"low":20,"close":1773,"change":919,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-10-13",32.37,32.82,2.21,439000,{"date":1777,"open":1778,"high":451,"low":1053,"close":877,"change":1419,"percent_change":1779,"volume":1780,"transactions":9,"vwap":877},"2025-10-10",33.74,-4.83,595200,{"date":1782,"open":372,"high":1783,"low":1784,"close":1778,"change":156,"percent_change":842,"volume":1785,"transactions":9,"vwap":1778},"2025-10-09",33.77,33.029999,492300,{"date":1787,"open":1788,"high":1355,"low":1789,"close":411,"change":1790,"percent_change":112,"volume":1791,"transactions":9,"vwap":411},"2025-10-08",33.59,33.02,0.02,366200,{"date":1793,"open":852,"high":1794,"low":320,"close":1795,"change":1090,"percent_change":1022,"volume":1796,"transactions":9,"vwap":1795},"2025-10-07",34.0099983,33.37,562800,{"date":1798,"open":440,"high":794,"low":1799,"close":309,"change":873,"percent_change":1345,"volume":1800,"transactions":9,"vwap":309},"2025-10-06",33.28,469100,{"date":1802,"open":1803,"high":1364,"low":411,"close":410,"change":376,"percent_change":377,"volume":1804,"transactions":9,"vwap":410},"2025-10-03",33.47,482700,{"date":1806,"open":1803,"high":789,"low":1807,"close":328,"change":1090,"percent_change":1022,"volume":1808,"transactions":9,"vwap":328},"2025-10-02",33.17,475100,{"date":1810,"open":1355,"high":450,"low":1811,"close":1760,"change":117,"percent_change":281,"volume":1812,"transactions":9,"vwap":1760},"2025-10-01",33.15,439400,{"date":1814,"open":297,"high":1815,"low":257,"close":366,"change":431,"percent_change":1816,"volume":1817,"transactions":9,"vwap":366},"2025-09-30",33.93,-0.36,488600,{"date":1819,"open":1387,"high":1387,"low":1760,"close":1783,"change":1459,"percent_change":212,"volume":1820,"transactions":9,"vwap":1783},"2025-09-29",411700,{"date":1822,"open":428,"high":1373,"low":1440,"close":794,"change":624,"percent_change":1823,"volume":1824,"transactions":9,"vwap":794},"2025-09-26",0.26,337300,{"date":1826,"open":1827,"high":773,"low":1828,"close":1829,"change":271,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-09-25",34.17,33.88,34.02,-0.61,348200,{"date":1833,"open":1834,"high":1835,"low":1829,"close":472,"change":1836,"percent_change":684,"volume":1837,"transactions":9,"vwap":472},"2025-09-24",34.39,34.53,-0.15,471500,{"date":1839,"open":642,"high":1840,"low":788,"close":1434,"change":112,"percent_change":1072,"volume":1841,"transactions":9,"vwap":1434},"2025-09-23",34.89,437700,{"date":1843,"open":490,"high":489,"low":472,"close":1844,"change":1596,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-09-22",34.32,-1.58,429500,{"date":1848,"open":1849,"high":1849,"low":499,"close":713,"change":1435,"percent_change":1850,"volume":1851,"transactions":9,"vwap":713},"2025-09-19",35.67,-2.65,1480700,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-09-18",35.39,35.87,34.96,35.82,0.82,2.34,596700,{"date":1862,"open":585,"high":1863,"low":1864,"close":1381,"change":281,"percent_change":282,"volume":1865,"transactions":9,"vwap":1381},"2025-09-17",36.11,34.83,550100,{"date":1867,"open":593,"high":621,"low":1868,"close":1869,"change":222,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-09-16",34.77,35.029999,-1.13,472900,{"date":1873,"open":1874,"high":1874,"low":681,"close":1875,"change":1284,"percent_change":1112,"volume":1876,"transactions":9,"vwap":1875},"2025-09-15",35.97,35.43,350000,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":716,"percent_change":576,"volume":1883,"transactions":9,"vwap":1882},"2025-09-12",36.0099983,36.3,35.74,36.02,417600,{"date":1885,"open":1874,"high":1886,"low":1887,"close":1888,"change":935,"percent_change":1170,"volume":1889,"transactions":9,"vwap":1888},"2025-09-11",36.17,35.3,36.099998,765900,{"date":1891,"open":1892,"high":1893,"low":1855,"close":1894,"change":281,"percent_change":716,"volume":1895,"transactions":9,"vwap":1894},"2025-09-10",35.92,36.32,36.049999,462500,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":492,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-09-09",36.53,36.7,35.9,36.080002,-1.8,356700,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":192,"percent_change":193,"volume":1745,"transactions":9,"vwap":1909},"2025-09-08",36.77,37.35,36.19,36.74,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":482,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-09-05",37.4,37.83,36.65,36.73,-1.37,443900,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":605,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-09-04",36.89,37.26,36.63,37.24,1.72,462300,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":954,"percent_change":1067,"volume":1932,"transactions":9,"vwap":1931},"2025-09-03",36.51,37.029999,36.23,36.61,355100,{"date":1934,"open":1909,"high":1935,"low":1936,"close":1937,"change":348,"percent_change":1870,"volume":1938,"transactions":9,"vwap":1937},"2025-09-02",37.0099983,36.38,36.75,462600,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":729,"percent_change":1178,"volume":1945,"transactions":9,"vwap":1944},"2025-08-29",37.49,37.7,37.060001,37.17,448800,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1950,"change":1830,"percent_change":761,"volume":1951,"transactions":9,"vwap":1950},"2025-08-28",38.12,37.22,37.37,426700,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1956,"change":156,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-08-27",37.41,38.09,37.98,0.93,779800,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":136,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-08-26",36.85,37.9,36.33,37.63,2.12,677600,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1961,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1961},"2025-08-25",37.31,37.59,36.81,-0.79,-2.1,367100,{"date":1976,"open":1879,"high":1977,"low":1881,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-08-22",37.76,37.64,1.87,5.23,681100,{"date":1983,"open":1984,"high":1985,"low":593,"close":758,"change":193,"percent_change":1579,"volume":1986,"transactions":9,"vwap":758},"2025-08-21",35.55,35.99,357600,{"date":1988,"open":1989,"high":1985,"low":1990,"close":1881,"change":281,"percent_change":716,"volume":1991,"transactions":9,"vwap":1881},"2025-08-20",35.88,35.5,370700,{"date":1993,"open":1994,"high":1995,"low":1994,"close":758,"change":1170,"percent_change":1345,"volume":1996,"transactions":9,"vwap":758},"2025-08-19",35.54,36.2,422200,{"date":1998,"open":575,"high":1999,"low":751,"close":2000,"change":127,"percent_change":919,"volume":2001,"transactions":9,"vwap":2000},"2025-08-18",36.060001,35.63,710600,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-08-15",36.55,36.8,35.38,-1.05,-2.88,917100,{"date":2011,"open":621,"high":700,"low":384,"close":2012,"change":1054,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-08-14",36.43,1.17,1024800,{"date":2016,"open":601,"high":1999,"low":2017,"close":1879,"change":412,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1879},"2025-08-13",35.060001,2.77,614500,{"date":2021,"open":2022,"high":2023,"low":1364,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-08-12",34.19,35.049999,35.040001,1.14,3.36,397200,{"date":2029,"open":2030,"high":547,"low":288,"close":741,"change":954,"percent_change":1624,"volume":2031,"transactions":9,"vwap":741},"2025-08-11",34.099998,427800,{"date":2033,"open":741,"high":2034,"low":2035,"close":795,"change":1054,"percent_change":540,"volume":2036,"transactions":9,"vwap":795},"2025-08-08",34.060001,33.54,321100,{"date":2038,"open":472,"high":2039,"low":2040,"close":852,"change":250,"percent_change":2041,"volume":2042,"transactions":9,"vwap":852},"2025-08-07",34.26,33.56,-1.15,513600,{"date":2044,"open":675,"high":1369,"low":1364,"close":1794,"change":549,"percent_change":550,"volume":2045,"transactions":9,"vwap":1794},"2025-08-06",330900,{"date":2047,"open":659,"high":659,"low":1788,"close":2048,"change":270,"percent_change":729,"volume":2049,"transactions":9,"vwap":2048},"2025-08-05",34.31,712300,{"date":2051,"open":547,"high":537,"low":1829,"close":1434,"change":2052,"percent_change":412,"volume":2053,"transactions":9,"vwap":1434},"2025-08-04",0.33,706200,{"date":2055,"open":2056,"high":613,"low":439,"close":2057,"change":760,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-08-01",34.36,34.049999,-1.65,813400,{"date":2061,"open":1868,"high":2062,"low":667,"close":2063,"change":1517,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-07-31",34.99,34.62,-1.4,488800,{"date":2067,"open":1882,"high":2068,"low":613,"close":2069,"change":995,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-07-30",36.18,35.11,-2.17,373400,{"date":2073,"open":1915,"high":1915,"low":2074,"close":2075,"change":1517,"percent_change":1333,"volume":2076,"transactions":9,"vwap":2075},"2025-07-29",35.84,35.89,394500,{"date":2078,"open":692,"high":2079,"low":2080,"close":1936,"change":270,"percent_change":1305,"volume":2081,"transactions":9,"vwap":1936},"2025-07-28",36.44,36.040001,382600,{"date":2083,"open":1961,"high":1961,"low":2084,"close":2085,"change":1624,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-07-25",36.14,36.45,-1.11,436200,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":193,"percent_change":1579,"volume":2094,"transactions":9,"vwap":2093},"2025-07-24",36.78,37.040001,36.47,36.86,780100,{"date":2096,"open":1943,"high":2097,"low":2098,"close":2099,"change":491,"percent_change":577,"volume":2100,"transactions":9,"vwap":2099},"2025-07-23",37.2,36.28,36.83,659300,{"date":2102,"open":1907,"high":1913,"low":1935,"close":1943,"change":684,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1943},"2025-07-22",-1.17,839400,{"date":2106,"open":2107,"high":2108,"low":1950,"close":2109,"change":522,"percent_change":1171,"volume":2110,"transactions":9,"vwap":2109},"2025-07-21",37.54,38.13,37.5,678000,{"date":2112,"open":2113,"high":180,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-07-18",38.66,37.13,37.32,0.53,1.44,758400,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2123,"change":895,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-07-17",36.26,36.9,36.79,1.29,560800,{"date":2127,"open":1989,"high":2128,"low":2129,"close":1893,"change":1665,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1893},"2025-07-16",36.49,35.44,1.54,507600,{"date":2133,"open":2097,"high":2134,"low":1881,"close":758,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":758},"2025-07-15",37.58,-1.41,-3.79,475900,{"date":2139,"open":2140,"high":1949,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-07-14",36.66,37.18,0.45,1.23,303400,{"date":2146,"open":2147,"high":1950,"low":2148,"close":1915,"change":2149,"percent_change":397,"volume":2150,"transactions":9,"vwap":1915},"2025-07-11",37.07,36.67,-0.71,350600,{"date":2152,"open":1943,"high":2153,"low":2123,"close":2154,"change":151,"percent_change":1641,"volume":2155,"transactions":9,"vwap":2154},"2025-07-10",37.61,37.44,385300,{"date":2157,"open":2158,"high":1962,"low":2159,"close":1943,"change":549,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1943},"2025-07-09",37.69,36.92,-0.8,286200,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2166,"change":831,"percent_change":473,"volume":2167,"transactions":9,"vwap":2166},"2025-07-08",37.3,37.73,37.36,555800,{"date":2169,"open":2153,"high":2170,"low":1944,"close":2115,"change":684,"percent_change":2103,"volume":2171,"transactions":9,"vwap":2115},"2025-07-07",37.99,498900,{"date":2173,"open":2174,"high":2108,"low":2154,"close":1977,"change":867,"percent_change":2116,"volume":2175,"transactions":9,"vwap":1977},"2025-07-03",37.74,474200,{"date":2177,"open":2115,"high":2178,"low":2179,"close":2180,"change":322,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-07-02",37.6,37.02,37.56,0.81,472700,{"date":2184,"open":2185,"high":2158,"low":583,"close":1921,"change":701,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1921},"2025-07-01",35.86,3.56,754300,{"date":2189,"open":692,"high":1898,"low":2190,"close":2191,"change":404,"percent_change":684,"volume":2192,"transactions":9,"vwap":2191},"2025-06-30",35.95,35.98,399600,{"date":2194,"open":2121,"high":1899,"low":2190,"close":2084,"change":462,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2084},"2025-06-27",-0.28,1486600,{"date":2198,"open":1999,"high":2098,"low":498,"close":2199,"change":156,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-06-26",36.24,0.98,413500,{"date":2203,"open":1901,"high":1930,"low":2204,"close":2075,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2075},"2025-06-25",35.72,-0.35,-0.97,471800,{"date":2209,"open":1985,"high":2164,"low":1881,"close":2199,"change":1701,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2199},"2025-06-24",1.6,613700,{"date":2213,"open":603,"high":2214,"low":2215,"close":1849,"change":1328,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1849},"2025-06-23",35.7,34.61,2.15,465700,{"date":2219,"open":521,"high":508,"low":529,"close":613,"change":660,"percent_change":482,"volume":2220,"transactions":9,"vwap":613},"2025-06-20",1934800,{"date":2222,"open":640,"high":2223,"low":640,"close":751,"change":1619,"percent_change":1619,"volume":2224,"transactions":9,"vwap":751},"2025-06-18",35.52,574000,{"date":2226,"open":574,"high":2227,"low":2017,"close":751,"change":1085,"percent_change":1419,"volume":2228,"transactions":9,"vwap":751},"2025-06-17",35.75,542100,{"date":2230,"open":1857,"high":1880,"low":2231,"close":757,"change":376,"percent_change":2232,"volume":2233,"transactions":9,"vwap":757},"2025-06-16",35.49,0.34,643500,{"date":2235,"open":2236,"high":1893,"low":2237,"close":564,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":564},"2025-06-13",36.21,35.46,-1.1,-3,484900,{"date":2242,"open":1961,"high":1961,"low":2243,"close":2140,"change":271,"percent_change":760,"volume":2244,"transactions":9,"vwap":2140},"2025-06-12",36.37,319300,{"date":2246,"open":2153,"high":2247,"low":2248,"close":2249,"change":1830,"percent_change":1419,"volume":2250,"transactions":9,"vwap":2249},"2025-06-11",37.65,36.69,36.87,489300,{"date":2252,"open":2005,"high":2253,"low":2248,"close":2254,"change":1328,"percent_change":1202,"volume":2255,"transactions":9,"vwap":2254},"2025-06-10",37.51,37.48,557900,{"date":2257,"open":1961,"high":2258,"low":2259,"close":1915,"change":1072,"percent_change":723,"volume":2260,"transactions":9,"vwap":1915},"2025-06-09",36.97,36.64,411100,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2200,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-06-06",35.8,36.6,35.17,36.56,2.75,538700,{"date":2270,"open":2271,"high":1855,"low":2272,"close":765,"change":935,"percent_change":1170,"volume":2273,"transactions":9,"vwap":765},"2025-06-05",35.6,35.37,503700,{"date":2275,"open":2276,"high":1882,"low":2129,"close":586,"change":463,"percent_change":2277,"volume":1791,"transactions":9,"vwap":586},"2025-06-04",35.79,-0.81,{"date":2279,"open":574,"high":2280,"low":673,"close":1857,"change":817,"percent_change":1501,"volume":2281,"transactions":9,"vwap":1857},"2025-06-03",35.85,500900,{"date":2283,"open":510,"high":2284,"low":490,"close":747,"change":716,"percent_change":491,"volume":2285,"transactions":9,"vwap":747},"2025-06-02",35.61,565800,{"date":2287,"open":583,"high":584,"low":2039,"close":601,"change":431,"percent_change":1459,"volume":2288,"transactions":9,"vwap":601},"2025-05-30",955200,{"date":2290,"open":751,"high":593,"low":449,"close":2006,"change":895,"percent_change":861,"volume":2291,"transactions":9,"vwap":2006},"2025-05-29",511200,{"date":2293,"open":651,"high":498,"low":1794,"close":746,"change":250,"percent_change":2238,"volume":2294,"transactions":9,"vwap":746},"2025-05-28",629300,{"date":2296,"open":774,"high":1887,"low":548,"close":1887,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":1887},"2025-05-27",1.09,3.19,477800,{"date":2301,"open":1446,"high":667,"low":822,"close":448,"change":1090,"percent_change":2302,"volume":2303,"transactions":9,"vwap":448},"2025-05-23",-0.75,425100,{"date":2305,"open":556,"high":539,"low":1834,"close":459,"change":576,"percent_change":396,"volume":2306,"transactions":9,"vwap":459},"2025-05-22",345300,{"date":2308,"open":575,"high":2309,"low":2215,"close":460,"change":2007,"percent_change":2310,"volume":2311,"transactions":9,"vwap":460},"2025-05-21",35.81,-2.94,415800,{"date":2313,"open":2314,"high":2074,"low":2315,"close":1881,"change":752,"percent_change":1816,"volume":2316,"transactions":9,"vwap":1881},"2025-05-20",35.69,35.59,295000,{"date":2318,"open":621,"high":1989,"low":2265,"close":1855,"change":192,"percent_change":193,"volume":2319,"transactions":9,"vwap":1855},"2025-05-19",308700,{"date":2321,"open":2322,"high":1879,"low":2323,"close":2185,"change":462,"percent_change":2195,"volume":2324,"transactions":9,"vwap":2185},"2025-05-16",35.93,35.66,437600,{"date":2326,"open":2185,"high":1879,"low":2327,"close":2328,"change":322,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-05-15",35.64,35.96,0.84,305200,{"date":2332,"open":631,"high":2328,"low":751,"close":2323,"change":1062,"percent_change":2302,"volume":2333,"transactions":9,"vwap":2323},"2025-05-14",450000,{"date":2335,"open":1963,"high":2336,"low":2263,"close":2322,"change":644,"percent_change":492,"volume":2337,"transactions":9,"vwap":2322},"2025-05-13",36.35,340800,{"date":2339,"open":2340,"high":2148,"low":2322,"close":1886,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":1886},"2025-05-12",36.029999,1.5,4.33,635100,{"date":2345,"open":640,"high":778,"low":2346,"close":558,"change":660,"percent_change":661,"volume":2347,"transactions":9,"vwap":558},"2025-05-09",34.59,325000,{"date":2349,"open":1835,"high":2017,"low":714,"close":640,"change":385,"percent_change":2350,"volume":2351,"transactions":9,"vwap":640},"2025-05-08",1.81,489000,{"date":2353,"open":720,"high":2354,"low":836,"close":472,"change":1619,"percent_change":1619,"volume":2355,"transactions":9,"vwap":472},"2025-05-07",34.79,477100,{"date":2357,"open":836,"high":2358,"low":2359,"close":472,"change":1305,"percent_change":1596,"volume":2360,"transactions":9,"vwap":472},"2025-05-06",34.46,33.8,428700,{"date":2362,"open":2039,"high":612,"low":2039,"close":642,"change":491,"percent_change":492,"volume":2363,"transactions":9,"vwap":642},"2025-05-05",288000,{"date":2365,"open":1827,"high":632,"low":451,"close":759,"change":17,"percent_change":1392,"volume":2366,"transactions":9,"vwap":759},"2025-05-02",491800,{"date":2368,"open":2035,"high":2369,"low":821,"close":1783,"change":1823,"percent_change":136,"volume":2370,"transactions":9,"vwap":1783},"2025-05-01",34.07,548000,{"date":2372,"open":355,"high":1783,"low":803,"close":296,"change":1062,"percent_change":2160,"volume":2373,"transactions":9,"vwap":296},"2025-04-30",529800,{"date":2375,"open":320,"high":427,"low":392,"close":2376,"change":975,"percent_change":232,"volume":2377,"transactions":9,"vwap":2376},"2025-04-29",33.78,372800,{"date":2379,"open":1788,"high":1440,"low":859,"close":846,"change":376,"percent_change":377,"volume":2380,"transactions":9,"vwap":846},"2025-04-28",340100,{"date":2382,"open":1433,"high":1391,"low":1789,"close":1795,"change":1624,"percent_change":251,"volume":2383,"transactions":9,"vwap":1795},"2025-04-25",350400,{"date":2385,"open":846,"high":741,"low":1807,"close":2376,"change":1679,"percent_change":1701,"volume":2386,"transactions":9,"vwap":2376},"2025-04-24",609100,{"date":2388,"open":2389,"high":713,"low":328,"close":1788,"change":1345,"percent_change":2013,"volume":2390,"transactions":9,"vwap":1788},"2025-04-23",34.09,446500,{"date":184,"open":394,"high":328,"low":208,"close":821,"change":817,"percent_change":2392,"volume":2393,"transactions":9,"vwap":821},1.97,515900]