[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GBCI":3,"homepage-market-summary":30,"stock-historical-GBCI":172},{"ticker":4,"date":5,"profile":6,"quote":14},"GBCI","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Glacier Bancorp Inc","NYSE",null,"STATE COMMERCIAL BANKS","Glacier Bancorp Inc is a regional bank holding company providing commercial banking services through its wholly owned bank subsidiary, Glacier Bank. The group provides a full range of banking services to individuals, small to medium-sized businesses, community organizations, and public entities from several locations in Montana, Idaho, Utah, Washington, Wyoming, Colorado, Arizona, Nevada, and Texas. It offers various banking products and services, including: retail banking, business banking, real estate, commercial, agriculture, and consumer loans; and mortgage origination and loan servicing services, among others.","4,125","Kalispell, MT",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},43.41,42.94,43.49,42.19,43.2,0.21,0.49,1021395.61518,20206,43.1072,67.35,0.2502,273611.2764607212,64.3,9444,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},54.58,38.56,934862,341224557.895051,10.49,"2025-04-21",[184,185,195,206,216,226,237,247,257,268,279,289,299,310,320,329,340,349,360,370,381,391,400,411,421,431,441,452,461,471,480,490,501,511,522,532,543,554,565,576,586,597,608,617,626,635,645,655,665,676,684,693,701,711,720,728,737,744,751,757,765,772,779,787,794,801,809,816,824,830,837,844,851,859,868,875,882,889,896,903,911,916,922,928,937,945,953,961,969,976,983,990,998,1006,1013,1022,1031,1038,1044,1049,1057,1062,1070,1076,1083,1090,1093,1100,1107,1112,1120,1124,1128,1133,1138,1144,1152,1159,1164,1170,1174,1179,1185,1193,1200,1206,1212,1218,1225,1233,1242,1249,1256,1263,1270,1278,1285,1292,1298,1304,1307,1314,1320,1327,1335,1344,1349,1356,1363,1370,1376,1381,1388,1391,1399,1405,1413,1420,1429,1435,1442,1447,1454,1460,1466,1474,1482,1487,1493,1500,1506,1511,1517,1521,1527,1533,1540,1544,1550,1557,1563,1567,1573,1579,1585,1591,1598,1604,1609,1616,1621,1626,1632,1638,1644,1649,1654,1658,1664,1670,1674,1681,1687,1693,1701,1708,1716,1722,1728,1735,1741,1747,1754,1761,1768,1774,1781,1789,1796,1802,1808,1813,1817,1823,1830,1838,1844,1850,1856,1861,1868,1874,1882,1887,1895,1900,1904,1907,1914,1919,1925,1931,1936,1942,1948,1953,1958,1963,1968,1974,1978,1983,1990,1993,1997,2002,2007,2011,2016,2020,2026,2030,2034,2038,2043,2048,2052,2058,2062,2065,2068,2072,2076,2080,2083,2088,2091,2095,2099,2105,2109,2113,2118,2123,2130,2135,2140,2147,2152,2158,2164,2167,2172,2179,2185,2191,2199,2204,2208,2212,2216,2222,2226,2231,2235,2240,2246,2253,2256,2261,2265,2269,2276,2282,2287,2292,2297,2302,2308,2313,2317,2322,2331,2335,2341,2350,2356,2365,2371,2374,2380,2386,2390,2397,2404,2412,2418,2423,2427,2433,2438,2443,2451,2457,2463,2467,2474,2479,2483,2487,2492,2497,2504,2509,2516,2521,2527,2532,2537,2545,2549,2556,2563,2571,2578],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",43.63,43.89,43.0309,-0.47,-1.08,1052017.268228,17795,43.2484,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",44.06,44.27,43.61,43.67,-0.39,-0.89,1349467.342229,24618,43.7654,{"date":207,"open":208,"high":209,"low":210,"close":197,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",44.64,44.75,44.02,-0.69,-1.54,871167.084109,17511,44.1733,{"date":217,"open":218,"high":219,"low":220,"close":209,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",44.58,45.125,44.53,0.4,0.9,1071381.813102,18177,44.793,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",44.31,44.455,43.87,44.35,0.22,0.5,1083488.044398,20158,44.2438,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":116,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",44.07,44.78,43.94,44.13,-0.07,1243964.549974,22480,44.2998,{"date":248,"open":249,"high":250,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",45.23,45.24,44.16,-0.66,-1.47,1213920.719051,20361,44.5058,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",44.92,44.98,44.49,44.82,0.15,0.34,875554.859718,15003,44.7534,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",44.62,44.825,44.17,44.67,-0.05,-0.11,1831426.277447,16327,44.6007,{"date":280,"open":281,"high":282,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",45.49,45.59,44.72,-0.22,-0.49,608549.097782,14815,44.9564,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":211,"volume":296,"transactions":297,"vwap":298},"2026-09-16",45.39,45.76,44.42,44.94,-0.31,1468355.801374,24480,45.1074,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",45.83,46.24,45.2,45.25,-0.5,-1.09,1272970.454613,18143,45.4841,{"date":311,"open":312,"high":313,"low":312,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",45.63,46.42,45.75,-0.08,-0.17,1404584.386023,21100,45.9392,{"date":321,"open":322,"high":323,"low":324,"close":301,"change":325,"percent_change":284,"volume":326,"transactions":327,"vwap":328},"2026-09-11",46.52,46.57,45.48,-0.1,700265.865665,14043,45.9036,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",45.62,45.96,45.13,45.93,0.17,0.37,675198.378714,14445,45.6532,{"date":341,"open":342,"high":343,"low":344,"close":292,"change":190,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",45.99,46.28,45.425,-1.02,908831.367778,15868,45.7003,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",46.76,46.99,46.19,46.23,-0.6,-1.28,685338.324905,15151,46.345,{"date":361,"open":362,"high":363,"low":362,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",46.22,47.03,46.83,0.47,1.01,575893.542499,13323,46.8395,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",46.68,47.15,45.87,46.36,-0.04,-0.09,945628.176589,17443,46.427,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",45.68,46.815,46.4,1.06,2.34,1039220.574465,18451,46.4123,{"date":392,"open":393,"high":322,"low":304,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",46.2,45.34,-0.97,-2.09,905598.877,19061,45.6531,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",46.82,47.12,46.21,46.31,-0.57,-1.22,1015626.540984,14934,46.5035,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":201,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",47.5,47.71,46.85,46.88,-0.83,898130.103442,16823,46.9919,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":38,"volume":428,"transactions":429,"vwap":430},"2026-08-27",46.69,47.32,46.395,47.27,0.09,744294.19083,15860,47.0468,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":316,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",47.51,47.76,47.13,47.18,-0.36,865364.694976,15406,47.3445,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",47.02,47.37,46.5,47.35,0.58,1.24,1345516.394679,18273,46.9333,{"date":453,"open":426,"high":454,"low":455,"close":456,"change":457,"percent_change":345,"volume":458,"transactions":459,"vwap":460},"2026-08-24",47.545,46.72,46.77,-0.48,891206.567453,16166,46.9301,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",47.65,47.73,47.05,47.25,0,983604.31405,17674,47.2276,{"date":472,"open":473,"high":474,"low":475,"close":466,"change":94,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",47.59,47.94,47.16,-1.46,961761.127719,17031,47.4405,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":345,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",49.29,49.45,47.825,47.95,-2.08,940612.300892,18465,48.1766,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",49.74,49.96,48.91,48.97,-0.64,-1.29,822885.53953,15212,49.1003,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":496,"volume":508,"transactions":509,"vwap":510},"2026-08-17",49.77,49.985,49.58,49.61,-0.32,616531.89294,13453,49.7093,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",49.62,50.11,49.46,49.93,0.16,0.32,655255.171214,12601,49.9202,{"date":523,"open":524,"high":525,"low":526,"close":503,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",49.6,49.98,49.535,0.59,1.2,614360.44642,12958,49.7526,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",49.52,49.86,48.79,49.18,0.07,0.14,930509.508433,15394,49.2293,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",48.86,49.16,48.7,49.11,0.35,0.72,900100.599148,17870,49.0073,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",48.38,48.84,48.33,48.76,0.01,0.02,931905.870501,17109,48.5849,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",48.23,49.065,48.02,48.75,0.25,0.52,1022446.585177,16873,48.797,{"date":577,"open":578,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",50.65,48.46,48.5,-1.5,-3,1652624.230209,28757,48.9729,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",51.09,51.46,49.99,50,-0.95,-1.86,1108893.258421,20036,50.3687,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",50.53,51.285,50.365,50.95,0.46,0.91,921269.182752,18412,50.9771,{"date":609,"open":610,"high":611,"low":610,"close":612,"change":528,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",49.48,50.5,50.49,2.43,1196495.328638,21737,50.217,{"date":618,"open":619,"high":620,"low":621,"close":482,"change":518,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",49.25,49.385,48.715,0.65,906001.097797,18934,49.1171,{"date":627,"open":628,"high":629,"low":630,"close":495,"change":517,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-30",49.31,49.55,48.8,0.33,889821.392536,15857,49.0478,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":94,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-29",49.2,49.435,48.53,48.81,-1.41,1138825.727093,22974,48.942,{"date":646,"open":482,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-28",49.59,48.78,49.51,0.51,1.04,1457701.543378,25161,49.3072,{"date":656,"open":611,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-27",50.76,48.98,49,-1.27,-2.53,1603542.269714,25169,49.4287,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-24",49.64,50.73,48.68,50.27,-0.38,-0.75,1957389.617558,40137,50.2349,{"date":677,"open":678,"high":668,"low":679,"close":578,"change":680,"percent_change":345,"volume":681,"transactions":682,"vwap":683},"2026-07-23",50.24,49.76,-0.52,1649687.155183,30227,50.3548,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":306,"percent_change":396,"volume":690,"transactions":691,"vwap":692},"2026-07-22",52.32,52.575,51.14,51.17,1850115.249457,27770,51.3554,{"date":694,"open":695,"high":695,"low":696,"close":697,"change":376,"percent_change":315,"volume":698,"transactions":699,"vwap":700},"2026-07-21",52.35,51.4,52.26,1038414.365724,19468,52.0225,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":660,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-20",53.55,53.73,52.12,52.3,-2.37,1158247.20736,23499,52.4466,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-17",53.91,54.36,53.0099983,53.57,-0.94,-1.72,1392300,{"date":721,"open":722,"high":177,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-16",53,52.91,54.51,1.8,3.41,1170700,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-15",52.0099983,53.19,51.92,52.71,0.92,1.78,1132400,{"date":738,"open":739,"high":697,"low":740,"close":741,"change":166,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-14",51.82,51.49,51.79,0.06,1152500,{"date":745,"open":746,"high":747,"low":689,"close":748,"change":749,"percent_change":572,"volume":750,"transactions":9,"vwap":748},"2026-07-13",51.51,51.9,51.76,0.27,838100,{"date":752,"open":753,"high":754,"low":755,"close":740,"change":517,"percent_change":46,"volume":756,"transactions":9,"vwap":740},"2026-07-10",51.52,51.75,51.029999,909200,{"date":758,"open":759,"high":746,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-09",50.48,50.17,51.33,1.07,2.13,905700,{"date":766,"open":767,"high":767,"low":525,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-08",51.89,50.26,-1.71,-3.29,1019200,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":406,"percent_change":191,"volume":778,"transactions":9,"vwap":777},"2026-07-07",52.42,52.53,51.91,51.97,954100,{"date":780,"open":746,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-06",52.64,51.44,52.54,0.76,1.47,1252100,{"date":788,"open":722,"high":789,"low":790,"close":791,"change":395,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-07-02",53.13,51.45,51.78,-1.84,790300,{"date":795,"open":754,"high":796,"low":696,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-01",52.97,52.75,1.17,2.27,1640100,{"date":802,"open":803,"high":804,"low":740,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-30",51.74,52.16,51.58,-0.34,-0.65,1434600,{"date":810,"open":811,"high":732,"low":812,"close":732,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":732},"2026-06-29",51.59,51.040001,-0.12,-0.23,1773000,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":448,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-26",50.97,52.09,50.66,52.040001,2.44,5160900,{"date":825,"open":591,"high":826,"low":591,"close":827,"change":365,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-25",51.25,50.8,0.93,1393100,{"date":831,"open":505,"high":832,"low":505,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-24",50.41,50.33,0.69,1.39,1226700,{"date":838,"open":659,"high":839,"low":840,"close":667,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":667},"2026-06-23",49.75,48.83,0.71,1.45,775400,{"date":845,"open":846,"high":847,"low":556,"close":848,"change":233,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-22",48.56,49.32,48.93,1.03,955300,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":447,"volume":858,"transactions":9,"vwap":856},"2026-06-18",48.34,48.96,47.43,48.43,0.28,1714000,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-17",49.12,49.79,47.74,48.15,-1.24,-2.51,1459200,{"date":869,"open":493,"high":870,"low":871,"close":872,"change":742,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-16",50.23,49.13,49.39,0.12,752300,{"date":876,"open":877,"high":878,"low":537,"close":879,"change":880,"percent_change":865,"volume":881,"transactions":9,"vwap":879},"2026-06-15",50.38,50.99,49.33,-0.62,1090500,{"date":883,"open":884,"high":885,"low":659,"close":886,"change":887,"percent_change":387,"volume":888,"transactions":9,"vwap":886},"2026-06-12",49.21,50.040001,49.95,1.14,1228300,{"date":890,"open":891,"high":892,"low":893,"close":640,"change":734,"percent_change":894,"volume":895,"transactions":9,"vwap":640},"2026-06-11",48.12,49.060001,47.56,1.92,1314600,{"date":897,"open":898,"high":580,"low":899,"close":900,"change":901,"percent_change":20,"volume":902,"transactions":9,"vwap":900},"2026-06-10",47.98,47.78,47.89,0.1,866700,{"date":904,"open":905,"high":545,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-09",47.58,47.44,47.79,0.67,1.42,980900,{"date":912,"open":433,"high":863,"low":913,"close":403,"change":116,"percent_change":914,"volume":915,"transactions":9,"vwap":403},"2026-06-08",47.040001,-0.06,1090400,{"date":917,"open":918,"high":919,"low":920,"close":373,"change":116,"percent_change":914,"volume":921,"transactions":9,"vwap":373},"2026-06-05",47.39,47.66,46.96,903400,{"date":923,"open":924,"high":925,"low":423,"close":436,"change":798,"percent_change":926,"volume":927,"transactions":9,"vwap":436},"2026-06-04",46.84,47.47,2.54,1083400,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-03",46.47,46.6,45.69,46.0099983,-0.63,-1.35,1170300,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-02",46.049999,47.049999,46.64,0.29,0.63,830400,{"date":946,"open":352,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-01",47.17,45.98,46.35,-1.2,-2.52,702600,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":95,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-29",47.54,47.92,47.41,47.55,-0.42,798800,{"date":962,"open":963,"high":964,"low":947,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-28",47.61,47.83,47.75,-0.19,-0.4,687500,{"date":970,"open":971,"high":559,"low":972,"close":474,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":474},"2026-05-27",48.61,47.82,-0.67,-1.38,519000,{"date":977,"open":978,"high":979,"low":978,"close":971,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":971},"2026-05-26",47.84,48.64,0.95,1.99,596500,{"date":984,"open":474,"high":985,"low":986,"close":919,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":919},"2026-05-22",48.26,47.45,-0.14,-0.29,1100900,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":813,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-21",47.6,48.099998,47.21,47.8,-0.25,554400,{"date":999,"open":1000,"high":1001,"low":1002,"close":956,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":956},"2026-05-20",47.029999,48.14,46.62,1.12,2.39,731300,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":560,"percent_change":561,"volume":1012,"transactions":9,"vwap":1011},"2026-05-19",46.44,46.9,46.09,46.8,536600,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-18",45.94,46.92,45.73,46.79,1.23,2.7,752800,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-15",46.48,46.53,45.44,45.56,-0.9,-1.94,724700,{"date":1032,"open":1033,"high":352,"low":1034,"close":1035,"change":264,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-14",46.37,46.33,46.46,0.74,567400,{"date":1039,"open":313,"high":1011,"low":1040,"close":1041,"change":305,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-13",46.07,46.12,-1.07,900400,{"date":1045,"open":1046,"high":1046,"low":932,"close":1002,"change":1047,"percent_change":497,"volume":1048,"transactions":9,"vwap":1002},"2026-05-12",47.31,-0.61,1924700,{"date":1050,"open":1051,"high":1052,"low":475,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-11",49.02,49.029999,47.23,-1.56,-3.2,870600,{"date":1058,"open":1059,"high":494,"low":1060,"close":536,"change":467,"percent_change":467,"volume":1061,"transactions":9,"vwap":536},"2026-05-08",48.87,48.49,750700,{"date":1063,"open":1064,"high":1065,"low":1066,"close":536,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":536},"2026-05-07",49.81,50.15,48.59,-0.96,-1.93,786900,{"date":1071,"open":1072,"high":590,"low":548,"close":839,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":839},"2026-05-06",49.24,1.08,2.22,995800,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":233,"percent_change":651,"volume":1082,"transactions":9,"vwap":1081},"2026-05-05",48.35,48.74,48.11,48.67,931600,{"date":1084,"open":979,"high":1085,"low":569,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-04",49.080002,48.17,-0.91,-1.85,737300,{"date":1091,"open":871,"high":513,"low":136,"close":1085,"change":166,"percent_change":742,"volume":1092,"transactions":9,"vwap":1085},"2026-05-01",768200,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1097,"change":604,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-30",47.81,49.27,49.049999,1.89,1027800,{"date":1101,"open":879,"high":1102,"low":1103,"close":1001,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1001},"2026-04-29",49.57,48.060001,-1.31,-2.65,1072400,{"date":1108,"open":1109,"high":1110,"low":1072,"close":483,"change":72,"percent_change":901,"volume":1111,"transactions":9,"vwap":483},"2026-04-28",49.83,50.07,749700,{"date":1113,"open":840,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-27",49.63,48.65,49.4,0.68,1.4,989800,{"date":1121,"open":556,"high":886,"low":955,"close":1122,"change":807,"percent_change":111,"volume":1123,"transactions":9,"vwap":1122},"2026-04-24",48.72,1219800,{"date":1125,"open":1052,"high":649,"low":846,"close":1126,"change":650,"percent_change":651,"volume":1127,"transactions":9,"vwap":1126},"2026-04-23",49.37,975500,{"date":1129,"open":1130,"high":505,"low":1131,"close":545,"change":966,"percent_change":201,"volume":1132,"transactions":9,"vwap":545},"2026-04-22",49.19,48.6,913800,{"date":1134,"open":872,"high":1135,"low":557,"close":1097,"change":1136,"percent_change":672,"volume":1137,"transactions":9,"vwap":1097},"2026-04-21",49.7,-0.37,732600,{"date":1139,"open":1122,"high":513,"low":1066,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-20",49.42,0.48,0.98,730200,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":909,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-17",48.21,49.72,48.080002,48.94,2.99,866300,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":814,"percent_change":457,"volume":1158,"transactions":9,"vwap":1157},"2026-04-16",47.53,48.09,47.38,47.52,634700,{"date":1160,"open":1161,"high":1162,"low":947,"close":965,"change":813,"percent_change":996,"volume":1163,"transactions":9,"vwap":965},"2026-04-15",47.88,47.96,760400,{"date":1165,"open":580,"high":580,"low":972,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-14",47.87,-0.78,-1.6,1012700,{"date":1171,"open":995,"high":630,"low":1172,"close":1115,"change":572,"percent_change":1073,"volume":1173,"transactions":9,"vwap":1115},"2026-04-13",47.67,1157000,{"date":1175,"open":1176,"high":1177,"low":919,"close":1176,"change":315,"percent_change":316,"volume":1178,"transactions":9,"vwap":1176},"2026-04-10",48.13,48.29,723600,{"date":1180,"open":1181,"high":853,"low":920,"close":1146,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1146},"2026-04-09",47.060001,0.85,1.79,1009600,{"date":1186,"open":1187,"high":1188,"low":424,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-08",47.62,48.19,47.36,1.22,2.64,1289200,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":284,"percent_change":190,"volume":1199,"transactions":9,"vwap":1198},"2026-04-07",46.13,46.27,45.67,46.14,703400,{"date":1201,"open":1202,"high":1025,"low":1203,"close":375,"change":1204,"percent_change":1098,"volume":1205,"transactions":9,"vwap":375},"2026-04-06",45.37,45.17,0.86,642500,{"date":1207,"open":198,"high":374,"low":1208,"close":1209,"change":1210,"percent_change":174,"volume":1211,"transactions":9,"vwap":1209},"2026-04-02",44.26,45.5,0.45,1031300,{"date":1213,"open":1214,"high":1197,"low":1214,"close":1215,"change":1216,"percent_change":1182,"volume":1217,"transactions":9,"vwap":1215},"2026-04-01",44.91,45.049999,0.38,725800,{"date":1219,"open":1220,"high":1221,"low":1222,"close":273,"change":734,"percent_change":1223,"volume":1224,"transactions":9,"vwap":273},"2026-03-31",44.48,45.0099983,43.85,2.1,899900,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":857,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-30",43.83,43.95,43.31,43.75,0.64,672700,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-27",44.29,44.3,43.33,43.47,-0.98,-2.2,712100,{"date":1243,"open":1244,"high":1245,"low":1236,"close":1246,"change":1247,"percent_change":967,"volume":1248,"transactions":9,"vwap":1246},"2026-03-26",44.39,44.83,44.45,-0.18,541000,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":376,"percent_change":377,"volume":1255,"transactions":9,"vwap":1254},"2026-03-25",45.28,45.33,44.060001,44.63,612900,{"date":1257,"open":1258,"high":1259,"low":1258,"close":273,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":273},"2026-03-24",43.78,45.27,0.36,0.81,864100,{"date":1264,"open":1265,"high":281,"low":1266,"close":228,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":228},"2026-03-23",44.97,44.18,0.97,2.24,919800,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":174,"volume":1277,"transactions":9,"vwap":1275},"2026-03-20",42.95,43.38,42.47,43.34,0.43,1516200,{"date":1279,"open":1274,"high":1280,"low":1281,"close":1282,"change":106,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-19",43.48,42.3,42.91,0.26,930000,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":672,"percent_change":718,"volume":1291,"transactions":9,"vwap":1290},"2026-03-18",43.45,43.73,42.71,42.8,999400,{"date":1293,"open":210,"high":1294,"low":1295,"close":1296,"change":157,"percent_change":171,"volume":1297,"transactions":9,"vwap":1296},"2026-03-17",44.44,43.12,43.55,636500,{"date":1299,"open":241,"high":1300,"low":1301,"close":1302,"change":275,"percent_change":996,"volume":1303,"transactions":9,"vwap":1302},"2026-03-16",44.33,43.35,43.37,637300,{"date":1305,"open":218,"high":240,"low":1237,"close":1280,"change":140,"percent_change":660,"volume":1306,"transactions":9,"vwap":1280},"2026-03-13",808700,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":417,"percent_change":1088,"volume":1313,"transactions":9,"vwap":1312},"2026-03-12",43.88,44.71,43.66,44.040001,1186700,{"date":1315,"open":1312,"high":1316,"low":1317,"close":1318,"change":517,"percent_change":1260,"volume":1319,"transactions":9,"vwap":1318},"2026-03-11",44.95,43.92,44.87,1287500,{"date":1321,"open":241,"high":1322,"low":1323,"close":1310,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1310},"2026-03-10",45.8,43.5,0.57,1.29,1686500,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":447,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-03-09",43,44.38,41.87,44.14,1.33,2038500,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-06",42.97,43.72,42.099998,43.56,-0.77,-1.74,1010100,{"date":1345,"open":1266,"high":1221,"low":1346,"close":1300,"change":202,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1300},"2026-03-05",43.76,-1.97,984500,{"date":1350,"open":1351,"high":324,"low":1352,"close":1353,"change":1354,"percent_change":157,"volume":1355,"transactions":9,"vwap":1353},"2026-03-04",45.36,44.84,45.22,0.08,960100,{"date":1357,"open":1358,"high":282,"low":188,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-03",44.52,45.14,-0.74,-1.61,1044400,{"date":1364,"open":1365,"high":1008,"low":1366,"close":1367,"change":1368,"percent_change":1204,"volume":1369,"transactions":9,"vwap":1367},"2026-03-02",44.43,44.21,45.88,0.39,2063500,{"date":1371,"open":893,"high":464,"low":1372,"close":281,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":281},"2026-02-27",45.18,-3.45,-7.05,1671000,{"date":1377,"open":545,"high":679,"low":1378,"close":1149,"change":1379,"percent_change":604,"volume":1380,"transactions":9,"vwap":1149},"2026-02-26",48.28,0.44,709600,{"date":1382,"open":1383,"high":1122,"low":1384,"close":580,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":580},"2026-02-25",48.22,47.63,0.7,1.46,522100,{"date":1389,"open":919,"high":985,"low":1046,"close":995,"change":901,"percent_change":20,"volume":1390,"transactions":9,"vwap":995},"2026-02-24",857300,{"date":1392,"open":1393,"high":1394,"low":919,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-23",50.28,50.92,47.7,-2.8,-5.54,940900,{"date":1400,"open":1401,"high":1402,"low":847,"close":611,"change":1403,"percent_change":448,"volume":1404,"transactions":9,"vwap":611},"2026-02-20",49.84,50.68,0.62,1060400,{"date":1406,"open":1407,"high":1393,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-19",49.87,49.15,49.88,-0.41,-0.82,890100,{"date":1414,"open":611,"high":1415,"low":1416,"close":1417,"change":140,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-02-18",51.69,50.16,50.29,-1.1,1045500,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-17",51.56,52.18,50.55,50.85,-0.44,-0.86,1029600,{"date":1430,"open":1425,"high":1431,"low":1432,"close":1433,"change":232,"percent_change":1276,"volume":1434,"transactions":9,"vwap":1433},"2026-02-13",51.61,50.39,51.29,592200,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":934,"percent_change":407,"volume":1441,"transactions":9,"vwap":1440},"2026-02-12",52.43,52.96,50.37,51.07,856100,{"date":1443,"open":686,"high":733,"low":696,"close":1444,"change":1445,"percent_change":996,"volume":1446,"transactions":9,"vwap":1444},"2026-02-11",51.7,-0.13,946000,{"date":1448,"open":1449,"high":723,"low":1450,"close":1451,"change":974,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-02-10",51.72,51.35,51.83,-2.59,1007000,{"date":1455,"open":796,"high":1456,"low":1457,"close":1458,"change":561,"percent_change":53,"volume":1459,"transactions":9,"vwap":1458},"2026-02-09",53.97,52.7,53.21,781000,{"date":1461,"open":1462,"high":1463,"low":1464,"close":731,"change":651,"percent_change":981,"volume":1465,"transactions":9,"vwap":731},"2026-02-06",53.080002,53.99,52.52,1398900,{"date":1467,"open":1468,"high":1469,"low":748,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-05",53.17,53.98,52.15,-1.04,-1.96,1837700,{"date":1475,"open":1476,"high":1477,"low":1478,"close":731,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":731},"2026-02-04",52.39,53.61,52.11,1.15,2.21,1293900,{"date":1483,"open":611,"high":1484,"low":833,"close":821,"change":1333,"percent_change":1485,"volume":1486,"transactions":9,"vwap":821},"2026-02-03",52.14,2.62,1307000,{"date":1488,"open":1489,"high":754,"low":1490,"close":1491,"change":166,"percent_change":742,"volume":1492,"transactions":9,"vwap":1491},"2026-02-02",50.54,50.44,50.71,2284700,{"date":1494,"open":524,"high":1495,"low":1496,"close":1402,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1402},"2026-01-30",51.060001,49.47,0.75,1.5,2088700,{"date":1501,"open":637,"high":1502,"low":1503,"close":516,"change":1267,"percent_change":1504,"volume":1505,"transactions":9,"vwap":516},"2026-01-29",50.0099983,48.89,1.98,1152000,{"date":1507,"open":1508,"high":839,"low":1509,"close":854,"change":20,"percent_change":1276,"volume":1510,"transactions":9,"vwap":854},"2026-01-28",48.82,48.4,1237500,{"date":1512,"open":1513,"high":1085,"low":1514,"close":570,"change":1515,"percent_change":365,"volume":1516,"transactions":9,"vwap":570},"2026-01-27",48.66,48.029999,0.23,818800,{"date":1518,"open":1001,"high":1513,"low":424,"close":1519,"change":572,"percent_change":1073,"volume":1520,"transactions":9,"vwap":1519},"2026-01-26",48.52,1033800,{"date":1522,"open":503,"high":1394,"low":907,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-01-23",48,-1.87,-3.75,1747000,{"date":1528,"open":1109,"high":1529,"low":1530,"close":1407,"change":1531,"percent_change":221,"volume":1532,"transactions":9,"vwap":1407},"2026-01-22",50.87,49.69,0.2,1382300,{"date":1534,"open":994,"high":525,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-01-21",47.099998,49.67,2.74,5.84,1338300,{"date":1541,"open":1018,"high":1156,"low":445,"close":1542,"change":150,"percent_change":1029,"volume":1543,"transactions":9,"vwap":1542},"2026-01-20",46.93,629500,{"date":1545,"open":1546,"high":1060,"low":995,"close":1547,"change":1548,"percent_change":1418,"volume":1549,"transactions":9,"vwap":1547},"2026-01-16",48.31,47.86,-0.53,793200,{"date":1551,"open":1552,"high":1503,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-01-15",47.080002,48.39,1.48,3.15,1170200,{"date":1558,"open":1559,"high":957,"low":342,"close":1560,"change":734,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-01-14",46,46.91,2,1112800,{"date":1564,"open":1565,"high":1009,"low":1015,"close":342,"change":1047,"percent_change":1104,"volume":1566,"transactions":9,"vwap":342},"2026-01-13",46.81,693900,{"date":1568,"open":1569,"high":403,"low":1034,"close":931,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":931},"2026-01-12",46.73,-0.59,-1.25,901100,{"date":1574,"open":1575,"high":900,"low":924,"close":1576,"change":1577,"percent_change":1570,"volume":1578,"transactions":9,"vwap":1576},"2026-01-09",47.57,47.19,-0.28,1167800,{"date":1580,"open":1581,"high":864,"low":1581,"close":925,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":925},"2026-01-08",46.16,0.94,2.02,735800,{"date":1586,"open":1587,"high":1588,"low":343,"close":1025,"change":1589,"percent_change":581,"volume":1590,"transactions":9,"vwap":1025},"2026-01-07",47.11,47.14,-0.71,651000,{"date":1592,"open":1593,"high":1046,"low":1027,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-01-06",45.72,47.24,1.27,2.76,675200,{"date":1599,"open":1330,"high":1600,"low":1330,"close":1601,"change":1333,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-01-05",46.67,45.97,2.98,1038000,{"date":1605,"open":210,"high":262,"low":1606,"close":208,"change":527,"percent_change":1607,"volume":1608,"transactions":9,"vwap":208},"2026-01-02",43.14,1.34,523100,{"date":1610,"open":261,"high":1611,"low":1612,"close":1613,"change":201,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-12-31",44.54,44,44.049999,-0.88,600400,{"date":1617,"open":1214,"high":1618,"low":1330,"close":1294,"change":190,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1294},"2025-12-30",44.93,-1.05,467000,{"date":1622,"open":282,"high":1623,"low":273,"close":1214,"change":1047,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1214},"2025-12-29",45.84,-1.34,654800,{"date":1627,"open":1322,"high":1623,"low":1628,"close":1629,"change":1630,"percent_change":1570,"volume":1631,"transactions":9,"vwap":1629},"2025-12-26",45.040001,45.52,-0.27,472100,{"date":1633,"open":1017,"high":1634,"low":1635,"close":1636,"change":263,"percent_change":631,"volume":1637,"transactions":9,"vwap":1636},"2025-12-24",45.9,45.46,45.79,247700,{"date":1639,"open":1640,"high":393,"low":1641,"close":1642,"change":284,"percent_change":457,"volume":1643,"transactions":9,"vwap":1642},"2025-12-23",45.71,45.55,45.64,703900,{"date":1645,"open":1646,"high":1024,"low":1646,"close":1647,"change":1515,"percent_change":233,"volume":1648,"transactions":9,"vwap":1647},"2025-12-22",45.42,45.86,1006300,{"date":1650,"open":1353,"high":314,"low":1651,"close":312,"change":1260,"percent_change":1652,"volume":1653,"transactions":9,"vwap":312},"2025-12-19",44.66,0.8,3128000,{"date":1655,"open":1367,"high":1656,"low":262,"close":1259,"change":539,"percent_change":46,"volume":1657,"transactions":9,"vwap":1259},"2025-12-18",46.02,1087100,{"date":1659,"open":1660,"high":1661,"low":1660,"close":333,"change":1662,"percent_change":735,"volume":1663,"transactions":9,"vwap":333},"2025-12-17",44.24,45.47,0.79,1107800,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1668,"change":987,"percent_change":295,"volume":1669,"transactions":9,"vwap":1668},"2025-12-16",44.68,44.19,44.34,869200,{"date":1671,"open":294,"high":1661,"low":1236,"close":1220,"change":21,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1220},"2025-12-15",1.11,885600,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1136,"percent_change":417,"volume":1680,"transactions":9,"vwap":1679},"2025-12-12",44.6,44.73,43.65,43.99,732400,{"date":1682,"open":1683,"high":1684,"low":210,"close":1685,"change":157,"percent_change":66,"volume":1686,"transactions":9,"vwap":1685},"2025-12-11",44.080002,44.69,44.36,673100,{"date":1688,"open":1689,"high":1294,"low":1689,"close":1266,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1266},"2025-12-10",42.28,1.87,4.42,1178200,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":496,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-12-09",42.59,43.29,42.26,42.31,-1.49,770600,{"date":1702,"open":1703,"high":17,"low":1704,"close":1272,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1272},"2025-12-08",42.41,42.09,0.66,1.56,894400,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":305,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-12-05",42.75,42.83,42.27,42.29,-1.17,814100,{"date":1717,"open":1718,"high":1329,"low":1719,"close":1720,"change":427,"percent_change":20,"volume":1721,"transactions":9,"vwap":1720},"2025-12-04",42.52,42.39,42.79,667100,{"date":1723,"open":1724,"high":1725,"low":1281,"close":1726,"change":517,"percent_change":1216,"volume":1727,"transactions":9,"vwap":1726},"2025-12-03",42.73,43.11,42.7,905500,{"date":1729,"open":1730,"high":1275,"low":1731,"close":1732,"change":457,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-12-02",43.24,42.5,42.54,-1.12,538200,{"date":1736,"open":1737,"high":1273,"low":1737,"close":1738,"change":550,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-12-01",41.93,43.02,1.7,576800,{"date":1742,"open":1695,"high":1743,"low":1744,"close":1281,"change":437,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1281},"2025-11-28",42.88,42.16,-0.84,287600,{"date":1748,"open":1749,"high":1273,"low":1750,"close":1751,"change":1752,"percent_change":1624,"volume":1753,"transactions":9,"vwap":1751},"2025-11-26",42.89,42.62,42.66,-0.58,620800,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1730,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1730},"2025-11-25",42,43.44,1.36,3.25,721900,{"date":1762,"open":1763,"high":1697,"low":1764,"close":1765,"change":295,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-11-24",41.91,41.44,41.88,-0.73,704800,{"date":1769,"open":1770,"high":1732,"low":1771,"close":18,"change":735,"percent_change":1772,"volume":1773,"transactions":9,"vwap":18},"2025-11-21",40.69,40.48,4.4,710900,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":95,"percent_change":285,"volume":1780,"transactions":9,"vwap":1779},"2025-11-20",41.23,41.65,40.16,40.41,574100,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1260,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-11-19",40.4,40.9,39.97,40.61,0.89,518100,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":538,"percent_change":335,"volume":1795,"transactions":9,"vwap":1794},"2025-11-18",40,40.75,39.9,40.25,785800,{"date":1797,"open":1281,"high":1719,"low":1785,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-11-17",40.18,-2.16,-5.1,769400,{"date":1803,"open":1804,"high":1719,"low":1805,"close":1806,"change":53,"percent_change":427,"volume":1807,"transactions":9,"vwap":1806},"2025-11-14",41.37,40.86,42.34,807400,{"date":1809,"open":1290,"high":1229,"low":1810,"close":1281,"change":94,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1281},"2025-11-13",42.049999,-1.63,637100,{"date":1814,"open":1289,"high":1311,"low":1815,"close":1329,"change":1210,"percent_change":386,"volume":1816,"transactions":9,"vwap":1329},"2025-11-12",42.68,806600,{"date":1818,"open":1819,"high":1815,"low":1820,"close":1821,"change":427,"percent_change":20,"volume":1822,"transactions":9,"vwap":1821},"2025-11-11",42.48,41.81,42.55,555300,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":987,"percent_change":121,"volume":1829,"transactions":9,"vwap":1828},"2025-11-10",42.84,43.23,42.15,42.46,957900,{"date":1831,"open":1832,"high":1750,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-11-07",41.09,40.73,42.6,1.28,3.1,744500,{"date":1839,"open":1840,"high":1689,"low":1784,"close":1841,"change":355,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-11-06",41.83,41.32,-1.43,1177500,{"date":1845,"open":1846,"high":1751,"low":1786,"close":1847,"change":101,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-11-05",41.0099983,41.92,2.57,1289700,{"date":1851,"open":1852,"high":1853,"low":1785,"close":1854,"change":20,"percent_change":572,"volume":1855,"transactions":9,"vwap":1854},"2025-11-04",40.2,40.91,40.87,946500,{"date":1857,"open":1858,"high":1770,"low":1859,"close":1858,"change":966,"percent_change":190,"volume":1860,"transactions":9,"vwap":1858},"2025-11-03",40.66,39.95,981000,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":539,"percent_change":264,"volume":1867,"transactions":9,"vwap":1866},"2025-10-31",40.28,41.42,39.93,40.85,1536200,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1872,"change":53,"percent_change":901,"volume":1873,"transactions":9,"vwap":1872},"2025-10-30",40.45,41.55,40.71,909400,{"date":1875,"open":1726,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-10-29",43.09,40.43,40.67,-2.14,-5,1362700,{"date":1883,"open":1296,"high":1296,"low":1710,"close":1884,"change":1167,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-10-28",42.81,-1.79,590400,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1570,"volume":1894,"transactions":9,"vwap":1892},"2025-10-27",44.11,44.46,43.39,43.59,-0.26,824000,{"date":1896,"open":1892,"high":1660,"low":1238,"close":1222,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1222},"2025-10-24",0.83,1.93,673500,{"date":1901,"open":1295,"high":1273,"low":1902,"close":1738,"change":561,"percent_change":72,"volume":1903,"transactions":9,"vwap":1738},"2025-10-23",42.78,854900,{"date":1905,"open":1280,"high":1612,"low":1825,"close":1329,"change":996,"percent_change":1752,"volume":1906,"transactions":9,"vwap":1329},"2025-10-22",1151600,{"date":1908,"open":1909,"high":200,"low":1910,"close":1911,"change":121,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-10-21",43.54,42.98,43.25,-0.76,1072000,{"date":1915,"open":1916,"high":1246,"low":1296,"close":1917,"change":437,"percent_change":1411,"volume":1918,"transactions":9,"vwap":1917},"2025-10-20",44.4,43.58,1303100,{"date":1920,"open":1351,"high":375,"low":1921,"close":241,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":241},"2025-10-17",42.92,-1.11,-2.46,2501200,{"date":1926,"open":1927,"high":474,"low":1220,"close":1215,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1215},"2025-10-16",47.34,-2.97,-6.18,1853100,{"date":1932,"open":1933,"high":483,"low":1575,"close":569,"change":1471,"percent_change":1934,"volume":1935,"transactions":9,"vwap":569},"2025-10-15",49.43,-2.12,996500,{"date":1937,"open":1535,"high":1938,"low":1002,"close":892,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":892},"2025-10-14",49.56,1.68,3.55,852600,{"date":1943,"open":1565,"high":955,"low":1944,"close":1156,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1156},"2025-10-13",46.34,1.18,2.55,754700,{"date":1949,"open":1547,"high":1131,"low":939,"close":393,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":393},"2025-10-10",-1.36,-2.86,890600,{"date":1954,"open":1955,"high":1086,"low":403,"close":893,"change":1426,"percent_change":1956,"volume":1957,"transactions":9,"vwap":893},"2025-10-09",48.040001,-0.92,543600,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1523,"change":527,"percent_change":448,"volume":1795,"transactions":9,"vwap":1523},"2025-10-08",47.69,48.41,46.97,{"date":1964,"open":1080,"high":1115,"low":994,"close":957,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":957},"2025-10-07",-1.06,-2.19,938100,{"date":1969,"open":1970,"high":872,"low":1971,"close":1972,"change":857,"percent_change":447,"volume":1973,"transactions":9,"vwap":1972},"2025-10-06",48.62,47.85,48.47,1211700,{"date":1975,"open":1575,"high":1972,"low":1575,"close":1188,"change":1204,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1188},"2025-10-03",1.82,2930300,{"date":1979,"open":1166,"high":1980,"low":1560,"close":1981,"change":417,"percent_change":718,"volume":1982,"transactions":9,"vwap":1981},"2025-10-02",48.36,47.33,1620800,{"date":1984,"open":1985,"high":1986,"low":1162,"close":1987,"change":1988,"percent_change":1619,"volume":1989,"transactions":9,"vwap":1987},"2025-10-01",48.32,48.69,48.16,-0.51,754100,{"date":1991,"open":659,"high":1496,"low":485,"close":1081,"change":1548,"percent_change":191,"volume":1992,"transactions":9,"vwap":1081},"2025-09-30",1348200,{"date":1994,"open":590,"high":590,"low":557,"close":637,"change":1589,"percent_change":1995,"volume":1996,"transactions":9,"vwap":637},"2025-09-29",-1.42,759900,{"date":1998,"open":1052,"high":1999,"low":1149,"close":2000,"change":1672,"percent_change":799,"volume":2001,"transactions":9,"vwap":2000},"2025-09-26",49.94,49.91,1199600,{"date":2003,"open":640,"high":1072,"low":2004,"close":630,"change":2005,"percent_change":295,"volume":2006,"transactions":9,"vwap":630},"2025-09-25",48.3,-0.15,533200,{"date":2008,"open":1126,"high":506,"low":1131,"close":2009,"change":967,"percent_change":87,"volume":2010,"transactions":9,"vwap":2009},"2025-09-24",48.95,561900,{"date":2012,"open":647,"high":1489,"low":482,"close":2013,"change":2014,"percent_change":94,"volume":2015,"transactions":9,"vwap":2013},"2025-09-23",49.35,-0.35,758500,{"date":2017,"open":2018,"high":862,"low":854,"close":1135,"change":561,"percent_change":53,"volume":2019,"transactions":9,"vwap":1135},"2025-09-22",49.3,850400,{"date":2021,"open":885,"high":2022,"low":537,"close":2023,"change":2024,"percent_change":1028,"volume":2025,"transactions":9,"vwap":2023},"2025-09-19",50.13,49.68,-0.45,2553700,{"date":2027,"open":639,"high":1416,"low":1162,"close":2022,"change":894,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2022},"2025-09-18",3.98,743000,{"date":2031,"open":1547,"high":2032,"low":434,"close":1146,"change":447,"percent_change":1190,"volume":2033,"transactions":9,"vwap":1146},"2025-09-17",49.34,749500,{"date":2035,"open":2036,"high":993,"low":913,"close":1384,"change":1988,"percent_change":1965,"volume":2037,"transactions":9,"vwap":1384},"2025-09-16",48.0099983,513800,{"date":2039,"open":537,"high":2040,"low":485,"close":1001,"change":1167,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1001},"2025-09-15",49.38,-1.59,483900,{"date":2044,"open":1066,"high":537,"low":1961,"close":2045,"change":2046,"percent_change":376,"volume":2047,"transactions":9,"vwap":2045},"2025-09-12",48.92,-0.02,437200,{"date":2049,"open":669,"high":1051,"low":2050,"close":1149,"change":1368,"percent_change":1652,"volume":2051,"transactions":9,"vwap":1149},"2025-09-11",48.18,471600,{"date":2053,"open":2054,"high":2055,"low":856,"close":2056,"change":53,"percent_change":1354,"volume":2057,"transactions":9,"vwap":2056},"2025-09-10",48.58,49.099998,48.55,499800,{"date":2059,"open":1140,"high":1135,"low":1961,"close":2060,"change":1619,"percent_change":1934,"volume":2061,"transactions":9,"vwap":2060},"2025-09-09",48.51,407900,{"date":2063,"open":839,"high":1109,"low":1059,"close":1938,"change":376,"percent_change":315,"volume":2064,"transactions":9,"vwap":1938},"2025-09-08",448400,{"date":2066,"open":591,"high":611,"low":2045,"close":524,"change":987,"percent_change":1577,"volume":2067,"transactions":9,"vwap":524},"2025-09-05",690100,{"date":2069,"open":2070,"high":839,"low":1059,"close":492,"change":1582,"percent_change":1898,"volume":2071,"transactions":9,"vwap":492},"2025-09-04",49.0099983,474100,{"date":2073,"open":2056,"high":847,"low":2074,"close":630,"change":742,"percent_change":873,"volume":2075,"transactions":9,"vwap":630},"2025-09-03",48.2,573500,{"date":2077,"open":1378,"high":2078,"low":1987,"close":1079,"change":1410,"percent_change":417,"volume":2079,"transactions":9,"vwap":1079},"2025-09-02",48.77,497100,{"date":2081,"open":840,"high":1496,"low":1508,"close":1408,"change":1260,"percent_change":1036,"volume":2082,"transactions":9,"vwap":1408},"2025-08-29",1043700,{"date":2084,"open":2085,"high":495,"low":985,"close":536,"change":2086,"percent_change":21,"volume":2087,"transactions":9,"vwap":536},"2025-08-28",48.9,0.24,673000,{"date":2089,"open":1146,"high":854,"low":1146,"close":2056,"change":1354,"percent_change":335,"volume":2090,"transactions":9,"vwap":2056},"2025-08-27",559300,{"date":2092,"open":1086,"high":659,"low":978,"close":1972,"change":336,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1972},"2025-08-26",0.77,856600,{"date":2096,"open":2050,"high":1509,"low":964,"close":993,"change":121,"percent_change":2097,"volume":2098,"transactions":9,"vwap":993},"2025-08-25",-0.68,579200,{"date":2100,"open":2101,"high":1970,"low":312,"close":856,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":856},"2025-08-22",45.74,2.96,6.51,1541400,{"date":2106,"open":331,"high":342,"low":2107,"close":1661,"change":305,"percent_change":306,"volume":2108,"transactions":9,"vwap":1661},"2025-08-21",45.060001,769900,{"date":2110,"open":2111,"high":941,"low":1601,"close":1601,"change":121,"percent_change":1589,"volume":2112,"transactions":9,"vwap":1601},"2025-08-20",46.38,822100,{"date":2114,"open":930,"high":1542,"low":933,"close":2115,"change":987,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-08-19",46.3,-0.3,918600,{"date":2119,"open":2120,"high":2121,"low":1215,"close":1008,"change":849,"percent_change":799,"volume":2122,"transactions":9,"vwap":1008},"2025-08-18",45.45,46.45,1002300,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2127,"change":672,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-08-15",46.32,45.12,45.41,-1.62,571400,{"date":2131,"open":2132,"high":1944,"low":2127,"close":1581,"change":2097,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1581},"2025-08-14",46.099998,-1.45,682700,{"date":2136,"open":1634,"high":2137,"low":1322,"close":924,"change":2138,"percent_change":1596,"volume":2139,"transactions":9,"vwap":924},"2025-08-13",46.87,1.26,879200,{"date":2141,"open":1667,"high":314,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-08-12",43.91,45.58,1.81,4.14,747300,{"date":2148,"open":1309,"high":1612,"low":1757,"close":2149,"change":377,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-08-11",43.77,-0.21,577800,{"date":2153,"open":2154,"high":2154,"low":1238,"close":2155,"change":2086,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-08-08",44.09,43.86,0.55,530300,{"date":2159,"open":1236,"high":2160,"low":2161,"close":2162,"change":121,"percent_change":672,"volume":2163,"transactions":9,"vwap":2162},"2025-08-07",44.41,43.42,43.62,493000,{"date":2165,"open":1294,"high":1220,"low":188,"close":1228,"change":1136,"percent_change":417,"volume":2166,"transactions":9,"vwap":1228},"2025-08-06",592100,{"date":2168,"open":1258,"high":2169,"low":2170,"close":2169,"change":2156,"percent_change":2138,"volume":2171,"transactions":9,"vwap":2169},"2025-08-05",44.32,43.19,858700,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2149,"change":604,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2149},"2025-08-04",43.099998,43.79,42.86,2.12,624800,{"date":2180,"open":1329,"high":2181,"low":2182,"close":2176,"change":395,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2176},"2025-08-01",43.32,42.080002,-2.21,789400,{"date":2186,"open":2160,"high":2187,"low":2188,"close":1227,"change":2189,"percent_change":866,"volume":2190,"transactions":9,"vwap":1227},"2025-07-31",44.65,43.68,-1.13,653800,{"date":2192,"open":2193,"high":1198,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-07-30",46.029999,44.56,44.96,-0.87,-1.9,755800,{"date":2200,"open":423,"high":2201,"low":383,"close":301,"change":880,"percent_change":2202,"volume":2203,"transactions":9,"vwap":301},"2025-07-29",46.74,-1.33,856300,{"date":2205,"open":1197,"high":1024,"low":1203,"close":2121,"change":887,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2121},"2025-07-28",2.52,915800,{"date":2209,"open":2120,"high":1635,"low":2149,"close":2210,"change":1497,"percent_change":1939,"volume":2211,"transactions":9,"vwap":2210},"2025-07-25",45.31,900800,{"date":2213,"open":2143,"high":1636,"low":1611,"close":2194,"change":111,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2194},"2025-07-24",-2.88,737800,{"date":2217,"open":2218,"high":2219,"low":2220,"close":1367,"change":1531,"percent_change":1379,"volume":2221,"transactions":9,"vwap":1367},"2025-07-23",46.060001,46.080002,45.35,650200,{"date":2223,"open":2224,"high":2219,"low":1265,"close":383,"change":21,"percent_change":1073,"volume":2225,"transactions":9,"vwap":383},"2025-07-22",45.19,920500,{"date":2227,"open":342,"high":353,"low":2228,"close":2224,"change":680,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2224},"2025-07-21",45.16,-1.14,666000,{"date":2232,"open":948,"high":2233,"low":1202,"close":1640,"change":315,"percent_change":316,"volume":2234,"transactions":9,"vwap":1640},"2025-07-18",46.11,615200,{"date":2236,"open":2237,"high":933,"low":2237,"close":1636,"change":2093,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1636},"2025-07-17",45.09,1.71,819600,{"date":2241,"open":1666,"high":394,"low":2242,"close":2243,"change":908,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-07-16",43.81,45.02,1.51,853000,{"date":2247,"open":2248,"high":1002,"low":2249,"close":231,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":231},"2025-07-15",46.55,44.28,-2.34,-5.01,754400,{"date":2254,"open":939,"high":1569,"low":2193,"close":423,"change":233,"percent_change":1073,"volume":2255,"transactions":9,"vwap":423},"2025-07-14",688800,{"date":2257,"open":375,"high":2258,"low":2259,"close":353,"change":190,"percent_change":2260,"volume":1199,"transactions":9,"vwap":353},"2025-07-11",46.7,46.040001,-1.01,{"date":2262,"open":1634,"high":1587,"low":314,"close":2263,"change":1141,"percent_change":651,"volume":2264,"transactions":9,"vwap":2263},"2025-07-10",46.66,887800,{"date":2266,"open":1010,"high":2111,"low":383,"close":2267,"change":1515,"percent_change":233,"volume":2268,"transactions":9,"vwap":2267},"2025-07-09",46.18,550400,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":1515,"percent_change":233,"volume":2275,"transactions":9,"vwap":2274},"2025-07-08",45.53,46.51,45.32,45.95,681700,{"date":2277,"open":2278,"high":426,"low":2279,"close":1593,"change":1950,"percent_change":2280,"volume":2281,"transactions":9,"vwap":1593},"2025-07-07",46.71,45.61,-2.89,901600,{"date":2283,"open":2284,"high":426,"low":2284,"close":1552,"change":841,"percent_change":2285,"volume":2286,"transactions":9,"vwap":1552},"2025-07-03",46.65,1.53,494100,{"date":2288,"open":1593,"high":930,"low":2289,"close":1033,"change":828,"percent_change":2290,"volume":2291,"transactions":9,"vwap":1033},"2025-07-02",45.26,2.05,1102300,{"date":2293,"open":1724,"high":1635,"low":1724,"close":1026,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1026},"2025-07-01",2.36,5.48,1174300,{"date":2298,"open":2299,"high":17,"low":1724,"close":2300,"change":1283,"percent_change":145,"volume":2301,"transactions":9,"vwap":2300},"2025-06-30",43.15,43.080002,956600,{"date":2303,"open":2304,"high":2305,"low":1815,"close":2306,"change":87,"percent_change":593,"volume":2307,"transactions":9,"vwap":2306},"2025-06-27",43.9,43.98,42.82,1896100,{"date":2309,"open":2310,"high":2311,"low":1720,"close":187,"change":2093,"percent_change":725,"volume":2312,"transactions":9,"vwap":187},"2025-06-26",43.0099983,43.74,1058400,{"date":2314,"open":1806,"high":2315,"low":1756,"close":2176,"change":841,"percent_change":1939,"volume":2316,"transactions":9,"vwap":2176},"2025-06-25",43.28,1192500,{"date":2318,"open":2182,"high":1711,"low":2319,"close":1827,"change":1324,"percent_change":2320,"volume":2321,"transactions":9,"vwap":1827},"2025-06-24",41.96,1.37,529500,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-06-23",40.26,41.61,40.17,41.58,1.13,2.79,543000,{"date":2332,"open":141,"high":1784,"low":2333,"close":1870,"change":2046,"percent_change":274,"volume":2334,"transactions":9,"vwap":1870},"2025-06-20",40.32,1667600,{"date":2336,"open":2337,"high":2338,"low":2337,"close":2339,"change":857,"percent_change":1385,"volume":2340,"transactions":9,"vwap":2339},"2025-06-18",39.96,40.82,40.47,510100,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-06-17",40.44,40.95,40.13,40.19,-0.85,-2.07,482100,{"date":2351,"open":2352,"high":2352,"low":2353,"close":2354,"change":243,"percent_change":316,"volume":2355,"transactions":9,"vwap":2354},"2025-06-16",41.79,40.98,41.040001,377700,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-06-13",41.64,41.97,41,41.11,-1.3,-3.07,438000,{"date":2366,"open":1750,"high":1290,"low":2367,"close":1703,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":1703},"2025-06-12",42.12,-0.54,-1.26,496600,{"date":2372,"open":1311,"high":1613,"low":16,"close":1272,"change":880,"percent_change":1995,"volume":2373,"transactions":9,"vwap":1272},"2025-06-11",484400,{"date":2375,"open":2376,"high":2377,"low":1711,"close":2378,"change":145,"percent_change":909,"volume":2379,"transactions":9,"vwap":2378},"2025-06-10",43.040001,43.82,43.57,660400,{"date":2381,"open":1749,"high":1757,"low":2382,"close":2383,"change":2156,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-06-09",42.65,42.96,1.3,643700,{"date":2387,"open":2388,"high":1695,"low":2352,"close":1703,"change":734,"percent_change":1074,"volume":2389,"transactions":9,"vwap":1703},"2025-06-06",42.43,543200,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":857,"percent_change":1117,"volume":2396,"transactions":9,"vwap":2395},"2025-06-05",41.48,41.76,41.07,41.49,805800,{"date":2398,"open":2399,"high":2359,"low":2400,"close":2401,"change":934,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-06-04",41.78,41.19,41.21,-1.51,354400,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":1497,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-06-03",41.080002,41.85,40.88,41.84,1.83,556300,{"date":2413,"open":2414,"high":2415,"low":2416,"close":1832,"change":671,"percent_change":1956,"volume":2417,"transactions":9,"vwap":1832},"2025-06-02",41.33,41.34,40.57,1458200,{"date":2419,"open":2392,"high":1820,"low":2420,"close":2421,"change":988,"percent_change":211,"volume":2422,"transactions":9,"vwap":2421},"2025-05-30",41.25,41.47,558600,{"date":2424,"open":2420,"high":2425,"low":1853,"close":2393,"change":1403,"percent_change":2244,"volume":2426,"transactions":9,"vwap":2393},"2025-05-29",41.8,680400,{"date":2428,"open":2429,"high":2407,"low":2430,"close":2431,"change":1047,"percent_change":476,"volume":2432,"transactions":9,"vwap":2431},"2025-05-28",41.74,41.02,41.14,509200,{"date":2434,"open":2414,"high":2393,"low":1805,"close":2435,"change":1073,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-05-27",41.75,2.66,547100,{"date":2439,"open":2326,"high":2440,"low":2441,"close":1878,"change":457,"percent_change":1714,"volume":2442,"transactions":9,"vwap":1878},"2025-05-23",40.92,40.09,356900,{"date":2444,"open":2445,"high":2395,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-05-22",40.49,40.39,41.15,0.3,0.73,802000,{"date":2452,"open":2453,"high":2454,"low":2455,"close":1866,"change":2041,"percent_change":1525,"volume":2456,"transactions":9,"vwap":1866},"2025-05-21",42.02,42.040001,40.81,660700,{"date":2458,"open":2459,"high":1718,"low":2460,"close":2461,"change":315,"percent_change":966,"volume":2462,"transactions":9,"vwap":2461},"2025-05-20",42.4,41.98,42.44,1111900,{"date":2464,"open":2465,"high":1821,"low":1339,"close":1718,"change":284,"percent_change":1988,"volume":2466,"transactions":9,"vwap":1718},"2025-05-19",42.14,644400,{"date":2468,"open":2469,"high":2470,"low":1821,"close":2471,"change":1766,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-05-16",43.36,43.52,42.74,-1.68,2138300,{"date":2475,"open":2476,"high":2477,"low":2310,"close":1238,"change":427,"percent_change":20,"volume":2478,"transactions":9,"vwap":1238},"2025-05-15",43.46,43.93,409700,{"date":2480,"open":1338,"high":1228,"low":1273,"close":1273,"change":807,"percent_change":2481,"volume":2482,"transactions":9,"vwap":1273},"2025-05-14",-1.48,443200,{"date":2484,"open":1246,"high":1246,"low":1230,"close":2485,"change":1445,"percent_change":988,"volume":2486,"transactions":9,"vwap":2485},"2025-05-13",44.029999,370100,{"date":2488,"open":1330,"high":2489,"low":2161,"close":251,"change":1583,"percent_change":2490,"volume":2491,"transactions":9,"vwap":251},"2025-05-12",44.7,4.79,636700,{"date":2493,"open":1712,"high":2494,"low":2495,"close":2465,"change":966,"percent_change":2024,"volume":2496,"transactions":9,"vwap":2465},"2025-05-09",42.42,42.060001,343600,{"date":2498,"open":2499,"high":2500,"low":2392,"close":2501,"change":1945,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-05-08",41.71,42.69,42.33,2.87,497900,{"date":2505,"open":2506,"high":1840,"low":2507,"close":2447,"change":72,"percent_change":873,"volume":2508,"transactions":9,"vwap":2447},"2025-05-07",41.43,41.049999,485900,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":1570,"percent_change":1995,"volume":2515,"transactions":9,"vwap":2514},"2025-05-06",41.17,41.69,40.8,41.099998,333100,{"date":2517,"open":2518,"high":2519,"low":2420,"close":2512,"change":284,"percent_change":680,"volume":2520,"transactions":9,"vwap":2512},"2025-05-05",41.31,42.36,505900,{"date":2522,"open":2499,"high":2523,"low":2524,"close":1763,"change":1182,"percent_change":2525,"volume":2526,"transactions":9,"vwap":1763},"2025-05-02",42.21,41.3,2.07,915400,{"date":2528,"open":1833,"high":2327,"low":2529,"close":2530,"change":2448,"percent_change":1036,"volume":2531,"transactions":9,"vwap":2530},"2025-05-01",40.27,41.060001,446500,{"date":2533,"open":2324,"high":2447,"low":2534,"close":2535,"change":355,"percent_change":2133,"volume":2536,"transactions":9,"vwap":2535},"2025-04-30",39.77,40.76,664200,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":1210,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-04-29",40.79,41.41,39.98,41.36,1.1,518200,{"date":2546,"open":2455,"high":2420,"low":2547,"close":1853,"change":901,"percent_change":571,"volume":2548,"transactions":9,"vwap":1853},"2025-04-28",40.3,513300,{"date":2550,"open":2551,"high":2552,"low":1863,"close":2455,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2455},"2025-04-25",42.35,42.56,-1.81,-4.25,962500,{"date":2557,"open":2558,"high":2559,"low":2560,"close":1750,"change":1652,"percent_change":2561,"volume":2562,"transactions":9,"vwap":1750},"2025-04-24",41.63,42.64,41.28,1.91,765900,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":448,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-04-23",41.94,42.76,41.57,41.82,3.06,630800,{"date":2572,"open":2573,"high":2338,"low":2574,"close":2575,"change":1325,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-04-22",39.55,39.16,40.58,3.28,585100,{"date":182,"open":2579,"high":2580,"low":178,"close":2581,"change":1531,"percent_change":650,"volume":2582,"transactions":9,"vwap":2581},39.09,39.33,39.29,419000]