[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HTB":3,"homepage-market-summary":34,"stock-historical-HTB":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HTB","2026-10-05",{"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},"HomeTrust Bancshares, Inc.","NYSE",null,"SAVINGS INSTITUTION, FEDERALLY CHARTERED","HomeTrust Bancshares Inc operates as a bank holding company. It engaged in the business of planning, directing and coordinating the business activities of the Bank. The Bank is a North Carolina state chartered bank and provides a range of retail and commercial banking products. Its principal business consists of attracting deposits from the general public and investing those funds, along with borrowed funds, in commercial real estate loans, construction and development loans, commercial and industrial loans, equipment finance leases, municipal leases, loans secured by first and second mortgages on one-to-four family residences including home equity loans and other consumer loans.","574","Asheville, NC",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.2895,0.6,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},46.53,46.66,46.09,46.59,-0.06,-0.13,128943.310816,3752,46.5027,52.5,38.3,106275.39130600398,58,410,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,45,52,59,66,72],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":42,"is_up":43,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":43,"sparkline":78,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":43,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":14,"sparkline":93,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":43,"sparkline":100,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[102,107,112,117,122,127,132,137,142,147,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":43},"Technology","XLK",0.56,200.93,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.73,53.88,{"name":113,"etf":114,"change":115,"price":116,"is_up":43},"Healthcare","XLV",0.72,167.37,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",0.35,110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",1.31,49.5,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":148,"etf":149,"change":120,"price":150,"is_up":43},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":43},"Comm Services","XLC",1.17,111.61,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":43},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":43},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":171,"is_up":43},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":173,"name":174,"price":175,"change":42,"is_up":43},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":29,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},33.42,89376,32622123.217807,33.25,"2025-04-23",[187,188,198,208,219,230,239,249,260,270,279,290,301,309,320,331,341,352,363,370,380,390,398,408,418,425,434,443,452,462,472,480,490,498,507,517,528,537,548,558,568,579,590,600,607,617,627,638,648,658,669,679,688,696,704,714,722,729,736,743,749,757,764,772,779,784,792,798,805,813,821,827,834,842,849,854,859,866,872,878,882,886,891,896,900,907,913,917,922,930,936,943,946,951,957,964,971,979,986,993,1000,1005,1010,1017,1023,1028,1032,1039,1045,1049,1056,1061,1069,1078,1084,1091,1098,1104,1112,1119,1123,1130,1134,1139,1145,1152,1159,1167,1174,1181,1188,1194,1201,1208,1216,1225,1233,1240,1247,1254,1263,1269,1276,1281,1287,1294,1301,1307,1313,1319,1325,1332,1338,1343,1351,1357,1363,1369,1377,1383,1389,1396,1401,1406,1413,1419,1425,1432,1438,1443,1451,1456,1462,1469,1473,1479,1486,1492,1499,1504,1508,1514,1519,1523,1530,1536,1540,1546,1551,1558,1565,1571,1576,1582,1586,1591,1599,1602,1608,1612,1618,1624,1630,1634,1640,1645,1650,1654,1659,1662,1669,1674,1680,1688,1693,1699,1706,1714,1721,1727,1733,1741,1748,1755,1759,1767,1770,1774,1780,1786,1792,1798,1807,1814,1823,1827,1834,1841,1847,1852,1856,1863,1868,1875,1880,1887,1894,1899,1904,1908,1913,1917,1922,1930,1935,1941,1947,1953,1959,1965,1971,1976,1985,1988,1994,1998,2003,2007,2012,2017,2024,2027,2031,2036,2042,2044,2048,2051,2055,2059,2064,2071,2074,2079,2084,2090,2095,2099,2105,2112,2119,2126,2132,2139,2146,2152,2160,2165,2171,2175,2179,2184,2192,2195,2201,2206,2212,2217,2222,2227,2233,2239,2243,2249,2253,2257,2261,2267,2273,2279,2285,2289,2295,2301,2308,2316,2322,2330,2336,2343,2350,2357,2364,2370,2378,2384,2390,2397,2402,2407,2412,2418,2424,2430,2436,2443,2449,2454,2459,2464,2470,2477,2483,2488,2493,2497,2504,2509,2513,2519,2526,2531,2538,2544,2549],{"date":5,"open":21,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":191,"low":192,"close":23,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",46.5,46.84,45.97,0.5,1.08,138940.98699,4309,46.4085,{"date":199,"open":200,"high":201,"low":202,"close":22,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",45.88,46.15,45.09,0.32,0.7,199241.03762,6548,45.6798,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",45.63,45.9,45.175,45.77,-0.02,-0.04,267259.91833,5990,45.5447,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",45.69,45.89,45.13,45.79,0.29,0.64,208333.99275,5345,45.5419,{"date":231,"open":232,"high":22,"low":223,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",46.05,45.5,-0.69,-1.49,149729.34047,4443,45.5819,{"date":240,"open":224,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",46.39,45.74,46.19,0.46,1.01,118281.19676,3599,46.13,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",45.21,45.94,44.93,45.73,0.52,1.15,178883.930406,4583,45.5912,{"date":261,"open":262,"high":263,"low":264,"close":251,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",46.02,46.12,45.15,-0.92,-1.99,130276.690977,3399,45.5337,{"date":271,"open":272,"high":272,"low":273,"close":248,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",47.41,46.01,-0.97,-2.06,184137.230859,5178,46.3989,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",47.25,47.33,46.82,47.1,0.02,0.04,206393.496904,4445,47.1022,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",47,47.45,46.49,47.08,-0.08,-0.17,595946.3784,5096,47.0765,{"date":302,"open":284,"high":303,"low":304,"close":305,"change":244,"percent_change":130,"volume":306,"transactions":307,"vwap":308},"2026-09-17",47.42,46.37,47.16,235909.0023,5318,47.0542,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",47.81,47.97,45.99,46.7,-1.12,-2.34,255139.556978,6654,46.9523,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",48.34,48.81,47.65,47.82,-0.48,-0.99,207269.893945,5927,48.0443,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":92,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",48.49,48.93,48.29,48.3,-0.49,273086.435471,6514,48.5091,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",49,49.555,48.35,48.54,-0.22,-0.45,297483.98119,7134,48.591,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",48.02,48.78,47.84,48.76,0.74,1.54,294696.618954,5848,48.32,{"date":364,"open":365,"high":366,"low":365,"close":354,"change":193,"percent_change":64,"volume":367,"transactions":368,"vwap":369},"2026-09-09",47.31,48.245,246812.419997,5610,47.859,{"date":371,"open":372,"high":324,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",47.03,47.01,47.52,0.27,0.57,216292.481846,5396,47.4699,{"date":381,"open":382,"high":383,"low":384,"close":281,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",47.02,47.47,46.96,0.19,0.4,149391.658177,4957,47.1899,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":285,"percent_change":286,"volume":396,"transactions":307,"vwap":397},"2026-09-03",47.35,47.62,46.92,47.06,201923.392259,47.0749,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":17,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",46.69,47.15,46.4301,47.04,1.29,217117.529229,5506,46.9837,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",46.29,46.73,46.055,46.44,0,205811.140579,4666,46.3423,{"date":419,"open":23,"high":411,"low":22,"close":413,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",-0.47,-1,171793.271979,3598,46.4486,{"date":426,"open":427,"high":428,"low":427,"close":429,"change":430,"percent_change":166,"volume":431,"transactions":432,"vwap":433},"2026-08-28",46.34,46.945,46.91,0.41,164696.797662,3596,46.7686,{"date":435,"open":190,"high":436,"low":437,"close":190,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",46.55,45.92,-0.27,-0.58,179524.964465,3651,46.4162,{"date":444,"open":314,"high":445,"low":436,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",47.09,46.77,0.16,0.34,159827.526336,4020,46.766,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":145,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",46.99,47.22,46.285,46.61,-0.72,167449.17127,3835,46.5488,{"date":463,"open":464,"high":365,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",46.78,46.56,46.95,0.25,0.54,266679.03965,4710,47.0059,{"date":473,"open":429,"high":474,"low":475,"close":314,"change":476,"percent_change":214,"volume":477,"transactions":478,"vwap":479},"2026-08-21",47.32,46.24,-0.01,240076.599619,4438,46.6177,{"date":481,"open":482,"high":445,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",46.9,46.247,46.71,-0.39,-0.83,247020.293378,3775,46.5845,{"date":491,"open":492,"high":492,"low":493,"close":284,"change":494,"percent_change":274,"volume":495,"transactions":496,"vwap":497},"2026-08-19",47.78,46.8,-0.46,333690.69896,6906,47.0954,{"date":499,"open":500,"high":500,"low":501,"close":502,"change":92,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",48,47.11,47.56,-0.5,461227.898813,8040,47.5747,{"date":508,"open":354,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",48.21,46.6819,47.8,-2.18,-4.36,716346.253533,15643,47.7016,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",49.9,50.7399,49.795,49.98,-0.15,-0.3,74455.558738,2796,49.9906,{"date":529,"open":519,"high":530,"low":531,"close":532,"change":533,"percent_change":42,"volume":534,"transactions":535,"vwap":536},"2026-08-13",50.59,49.86,50.13,0.33,80989.048284,3253,50.0743,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",49.97,50.34,49.46,49.8,0.05,0.1,177632.302703,3782,49.8354,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":467,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",49.48,50.2999,49.23,49.75,0.51,147952.993,4249,49.7542,{"date":559,"open":560,"high":561,"low":562,"close":141,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",50.45,50.51,49.4,-1.3,-2.56,84004.844396,2696,49.6751,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-07",51.2,51.5,50.69,50.8,-0.82,-1.59,58343.988,2705,50.8757,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-06",51.8,51.9,51.24,51.62,-0.07,-0.14,119382.525648,3732,51.5454,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-05",52.12,51.525,51.69,-0.16,-0.31,253530.682969,4640,51.8587,{"date":601,"open":594,"high":29,"low":602,"close":603,"change":17,"percent_change":154,"volume":604,"transactions":605,"vwap":606},"2026-08-04",51.33,51.85,199714.575446,4534,51.9887,{"date":608,"open":609,"high":610,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",51.77,52.21,51.25,0.06,0.12,140286.352218,3340,51.5859,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":612,"volume":624,"transactions":625,"vwap":626},"2026-07-31",50.93,51.478,50.1959,51.19,0.03,111634.757863,3203,51.2351,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",51.58,52.02,50.89,51.16,-0.36,-0.7,129674.664874,3445,51.3385,{"date":639,"open":640,"high":582,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",50.56,50.47,51.52,0.58,1.14,125642.311433,4297,51.4841,{"date":649,"open":650,"high":651,"low":650,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",49.96,51.53,50.94,1.4,2.83,96613.976,3298,50.9938,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",49.08,49.92,48.75,49.54,0.84,1.72,229871.1206,4295,49.4972,{"date":670,"open":671,"high":672,"low":673,"close":671,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-24",48.7,49.265,48.48,0.22,0.45,73614.048068,2594,48.783,{"date":680,"open":681,"high":682,"low":683,"close":673,"change":684,"percent_change":468,"volume":685,"transactions":686,"vwap":687},"2026-07-23",47.67,48.895,47.17,0.26,134578.329695,5315,48.2136,{"date":689,"open":690,"high":691,"low":324,"close":692,"change":145,"percent_change":634,"volume":693,"transactions":694,"vwap":695},"2026-07-22",48.26,48.89,48.22,97460,3515,48.0619,{"date":697,"open":690,"high":698,"low":699,"close":700,"change":612,"percent_change":613,"volume":701,"transactions":702,"vwap":703},"2026-07-21",48.67,47.83,48.56,85047,2871,48.4516,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":315,"volume":711,"transactions":712,"vwap":713},"2026-07-20",48.61,49.38,47.89,48.5,-0.55,98660,3263,48.359,{"date":715,"open":716,"high":717,"low":671,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-17",49.15,50.12,49.049999,-0.37,-0.75,140900,{"date":723,"open":724,"high":725,"low":724,"close":726,"change":115,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-16",48.92,49.79,49.42,1.48,209200,{"date":730,"open":731,"high":732,"low":733,"close":671,"change":734,"percent_change":120,"volume":735,"transactions":9,"vwap":671},"2026-07-15",48.84,48.95,48.53,0.17,112000,{"date":737,"open":738,"high":739,"low":303,"close":733,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":733},"2026-07-14",49.029999,49.11,-0.52,-1.06,102000,{"date":744,"open":745,"high":745,"low":709,"close":718,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":718},"2026-07-13",49.19,0.23,0.47,83100,{"date":750,"open":312,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-10",48.87,47.46,48.82,0.69,1.43,85800,{"date":758,"open":759,"high":706,"low":760,"close":761,"change":762,"percent_change":193,"volume":763,"transactions":9,"vwap":761},"2026-07-09",48.09,47.66,48.13,0.24,229800,{"date":765,"open":766,"high":767,"low":768,"close":708,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":708},"2026-07-08",48.98,49.0099983,47.5,-1.11,-2.27,124900,{"date":773,"open":774,"high":775,"low":776,"close":343,"change":777,"percent_change":486,"volume":778,"transactions":9,"vwap":343},"2026-07-07",49.47,50.57,48.64,-0.41,132500,{"date":780,"open":141,"high":781,"low":745,"close":782,"change":214,"percent_change":215,"volume":783,"transactions":9,"vwap":782},"2026-07-06",50.02,49.41,109300,{"date":785,"open":786,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-02",51,49.22,49.43,-1.37,-2.7,88300,{"date":793,"open":794,"high":631,"low":650,"close":573,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":573},"2026-07-01",50,0.91,1.82,129000,{"date":799,"open":800,"high":801,"low":345,"close":802,"change":747,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-30",49.02,49.91,49.89,0.95,102400,{"date":806,"open":807,"high":808,"low":809,"close":726,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":726},"2026-06-29",49.040001,49.76,48.43,0.38,0.77,166200,{"date":814,"open":815,"high":816,"low":817,"close":807,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":807},"2026-06-26",49.25,49.36,48.51,0.07,0.14,426700,{"date":822,"open":823,"high":824,"low":357,"close":825,"change":476,"percent_change":214,"volume":826,"transactions":9,"vwap":825},"2026-06-25",48.77,49.3,48.97,105600,{"date":828,"open":829,"high":830,"low":831,"close":766,"change":832,"percent_change":375,"volume":833,"transactions":9,"vwap":766},"2026-06-24",49.07,49.6,48.63,0.13,189700,{"date":835,"open":836,"high":829,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-23",48.080002,48.049999,48.85,0.8,1.66,192400,{"date":843,"open":844,"high":845,"low":846,"close":837,"change":847,"percent_change":486,"volume":848,"transactions":9,"vwap":837},"2026-06-22",48.45,48.9,47.76,-0.4,107600,{"date":850,"open":354,"high":831,"low":851,"close":844,"change":839,"percent_change":852,"volume":853,"transactions":9,"vwap":844},"2026-06-18",47.57,1.68,243700,{"date":855,"open":392,"high":856,"low":857,"close":324,"change":613,"percent_change":467,"volume":858,"transactions":9,"vwap":324},"2026-06-17",48.040001,46.79,294800,{"date":860,"open":861,"high":345,"low":862,"close":863,"change":864,"percent_change":740,"volume":865,"transactions":9,"vwap":863},"2026-06-16",48.19,47.44,47.53,-0.25,196100,{"date":867,"open":868,"high":869,"low":870,"close":492,"change":523,"percent_change":596,"volume":871,"transactions":9,"vwap":492},"2026-06-15",48.07,48.31,47.49,86100,{"date":873,"open":356,"high":874,"low":502,"close":875,"change":876,"percent_change":795,"volume":877,"transactions":9,"vwap":875},"2026-06-12",48.36,47.93,0.43,158300,{"date":879,"open":708,"high":880,"low":401,"close":768,"change":414,"percent_change":414,"volume":881,"transactions":9,"vwap":768},"2026-06-11",47.9,128900,{"date":883,"open":708,"high":884,"low":303,"close":768,"change":215,"percent_change":296,"volume":885,"transactions":9,"vwap":768},"2026-06-10",48.25,120000,{"date":887,"open":292,"high":836,"low":292,"close":888,"change":386,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-09",47.54,0.85,142100,{"date":892,"open":893,"high":894,"low":21,"close":895,"change":296,"percent_change":297,"volume":791,"transactions":9,"vwap":895},"2026-06-08",47.58,47.99,47.14,{"date":897,"open":898,"high":836,"low":314,"close":455,"change":414,"percent_change":414,"volume":899,"transactions":9,"vwap":455},"2026-06-05",46.93,53000,{"date":901,"open":294,"high":902,"low":903,"close":455,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":455},"2026-06-04",47.55,46.48,1.32,2.88,63500,{"date":908,"open":909,"high":454,"low":910,"close":211,"change":911,"percent_change":266,"volume":912,"transactions":9,"vwap":211},"2026-06-03",46.67,45.75,-0.93,79500,{"date":914,"open":437,"high":898,"low":437,"close":915,"change":468,"percent_change":154,"volume":916,"transactions":9,"vwap":915},"2026-06-02",46.83,50100,{"date":918,"open":919,"high":919,"low":313,"close":410,"change":920,"percent_change":485,"volume":921,"transactions":9,"vwap":410},"2026-06-01",46.62,-0.18,45000,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":326,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-05-29",47.19,47.24,46.2,46.47,-1.02,53600,{"date":931,"open":932,"high":933,"low":248,"close":466,"change":934,"percent_change":811,"volume":935,"transactions":9,"vwap":466},"2026-05-28",46.38,47.59,0.36,38500,{"date":937,"open":938,"high":939,"low":294,"close":23,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":23},"2026-05-27",47.26,47.48,-0.43,-0.91,42900,{"date":944,"open":493,"high":752,"low":190,"close":382,"change":385,"percent_change":430,"volume":945,"transactions":9,"vwap":382},"2026-05-26",45400,{"date":947,"open":482,"high":948,"low":903,"close":915,"change":949,"percent_change":762,"volume":950,"transactions":9,"vwap":915},"2026-05-22",47.3,0.11,57200,{"date":952,"open":953,"high":954,"low":437,"close":954,"change":734,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-21",46.07,46.72,0.37,56600,{"date":958,"open":959,"high":484,"low":960,"close":436,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":436},"2026-05-20",45.41,45.36,1.02,2.24,59800,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":214,"percent_change":215,"volume":970,"transactions":9,"vwap":969},"2026-05-19",45.37,45.91,45.29,45.53,63400,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":467,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-18",45.11,46.060001,44.83,45.55,0.55,57700,{"date":980,"open":967,"high":967,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-15",45.24,45.3,-0.61,-1.33,68000,{"date":987,"open":988,"high":989,"low":990,"close":967,"change":171,"percent_change":991,"volume":992,"transactions":9,"vwap":967},"2026-05-14",45.81,46.42,45.6,0.44,40700,{"date":994,"open":995,"high":996,"low":995,"close":997,"change":998,"percent_change":777,"volume":999,"transactions":9,"vwap":997},"2026-05-13",45.25,46.14,45.71,-0.19,64800,{"date":1001,"open":1002,"high":248,"low":1003,"close":211,"change":447,"percent_change":120,"volume":1004,"transactions":9,"vwap":211},"2026-05-12",45.52,45.0099983,63000,{"date":1006,"open":1007,"high":932,"low":960,"close":242,"change":145,"percent_change":1008,"volume":1009,"transactions":9,"vwap":242},"2026-05-11",46.28,-0.74,56700,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1014,"change":1015,"percent_change":734,"volume":1016,"transactions":9,"vwap":1014},"2026-05-08",45.84,46.52,46.080002,0.08,34700,{"date":1018,"open":1019,"high":1020,"low":211,"close":1021,"change":543,"percent_change":949,"volume":1022,"transactions":9,"vwap":1021},"2026-05-07",46.18,46.43,46,42500,{"date":1024,"open":1025,"high":1013,"low":211,"close":1026,"change":447,"percent_change":120,"volume":1027,"transactions":9,"vwap":1026},"2026-05-06",45.93,45.95,40500,{"date":1029,"open":1002,"high":1030,"low":1002,"close":224,"change":467,"percent_change":977,"volume":1031,"transactions":9,"vwap":224},"2026-05-05",46.25,71400,{"date":1033,"open":1034,"high":211,"low":1035,"close":1036,"change":1037,"percent_change":494,"volume":1038,"transactions":9,"vwap":1036},"2026-05-04",45.44,45.17,45.54,-0.21,72900,{"date":1040,"open":1041,"high":1042,"low":1043,"close":910,"change":1015,"percent_change":57,"volume":1044,"transactions":9,"vwap":910},"2026-05-01",45.62,46.11,45.16,54600,{"date":1046,"open":982,"high":262,"low":982,"close":1047,"change":613,"percent_change":684,"volume":1048,"transactions":9,"vwap":1047},"2026-04-30",45.67,42000,{"date":1050,"open":262,"high":1051,"low":1052,"close":976,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":976},"2026-04-29",46.27,45.27,-0.88,-1.9,48200,{"date":1057,"open":313,"high":1058,"low":192,"close":1020,"change":204,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1020},"2026-04-28",46.89,1.53,59900,{"date":1062,"open":1063,"high":1064,"low":1065,"close":254,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":254},"2026-04-27",45.040001,45.8,44.9,1.1,2.46,61200,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-24",45.96,46.4,44.46,44.63,-1.65,-3.57,49500,{"date":1079,"open":981,"high":427,"low":1080,"close":1007,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1007},"2026-04-23",44.86,1.62,3.63,51300,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":949,"percent_change":467,"volume":1090,"transactions":9,"vwap":1089},"2026-04-22",44.53,45,44.099998,44.66,48800,{"date":1092,"open":973,"high":1093,"low":1094,"close":1095,"change":265,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-21",45.7,44.26,44.55,-2.02,91900,{"date":1099,"open":1100,"high":1021,"low":1101,"close":1102,"change":296,"percent_change":920,"volume":1103,"transactions":9,"vwap":1102},"2026-04-20",45.33,45.07,45.47,68600,{"date":1105,"open":1106,"high":1107,"low":1108,"close":976,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":976},"2026-04-17",45.080002,46.26,44.7,0.92,2.06,80400,{"date":1113,"open":1114,"high":1063,"low":1115,"close":1074,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1074},"2026-04-16",44.74,43.68,-0.38,-0.84,54500,{"date":1120,"open":1003,"high":960,"low":1121,"close":1003,"change":585,"percent_change":595,"volume":1122,"transactions":9,"vwap":1003},"2026-04-15",44.75,33000,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1106,"change":710,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1106},"2026-04-14",45.4,45.51,44.81,-1.21,150100,{"date":1131,"open":960,"high":210,"low":1132,"close":210,"change":1015,"percent_change":57,"volume":1133,"transactions":9,"vwap":210},"2026-04-13",44.88,63700,{"date":1135,"open":248,"high":248,"low":1136,"close":976,"change":1137,"percent_change":1128,"volume":1138,"transactions":9,"vwap":976},"2026-04-10",45.22,-0.56,50700,{"date":1140,"open":1141,"high":263,"low":1142,"close":1042,"change":1143,"percent_change":654,"volume":1144,"transactions":9,"vwap":1042},"2026-04-09",44.54,44.11,1.27,74700,{"date":1146,"open":1147,"high":1106,"low":1148,"close":1149,"change":404,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-08",44.35,43.83,44.84,2.96,57500,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":585,"percent_change":595,"volume":1158,"transactions":9,"vwap":1157},"2026-04-07",43.32,43.9,43.26,43.55,44700,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":643,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-06",43.099998,43.77,42.8,43.62,1.35,61600,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":285,"percent_change":543,"volume":1173,"transactions":9,"vwap":1172},"2026-04-02",42.6,43.28,42.11,43.040001,70800,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":955,"percent_change":50,"volume":1180,"transactions":9,"vwap":1179},"2026-04-01",42.87,43.59,42.74,43.02,59600,{"date":1182,"open":1163,"high":1183,"low":1184,"close":1185,"change":57,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-31",43.049999,42.23,42.65,0.42,68300,{"date":1189,"open":1184,"high":1190,"low":1191,"close":1192,"change":1186,"percent_change":178,"volume":1193,"transactions":9,"vwap":1192},"2026-03-30",42.73,41.25,42.47,80700,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":485,"percent_change":265,"volume":1200,"transactions":9,"vwap":1199},"2026-03-27",42,42.31,41.65,42.049999,81700,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1186,"percent_change":178,"volume":1207,"transactions":9,"vwap":1206},"2026-03-26",41.67,42.48,41.53,42.44,60500,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":674,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-25",42.14,42.26,41.68,42.02,0.53,100700,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-24",41.94,42.64,41.61,41.8,-0.59,-1.39,80300,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":795,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-23",42.3,43.22,41.69,42.39,2.19,112600,{"date":1234,"open":1235,"high":1227,"low":1236,"close":1237,"change":1238,"percent_change":421,"volume":1239,"transactions":9,"vwap":1237},"2026-03-20",42.040001,41.13,41.48,-0.42,250600,{"date":1241,"open":1220,"high":1242,"low":1243,"close":1244,"change":375,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-03-19",42.43,41.14,41.9,0.65,75700,{"date":1248,"open":1249,"high":1213,"low":1250,"close":1251,"change":740,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-18",41.71,41.42,41.63,-1.23,92300,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-17",42.57,42.76,41.97,42.15,-0.05,-0.12,93100,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":414,"percent_change":414,"volume":978,"transactions":9,"vwap":1268},"2026-03-16",42.53,42.95,42.09,42.2,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1268,"change":1274,"percent_change":934,"volume":1275,"transactions":9,"vwap":1268},"2026-03-13",42.33,43.25,41.21,0.15,86800,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1199,"change":135,"percent_change":76,"volume":1280,"transactions":9,"vwap":1199},"2026-03-12",41.32,42.19,85900,{"date":1282,"open":1283,"high":1171,"low":1284,"close":1285,"change":297,"percent_change":847,"volume":1286,"transactions":9,"vwap":1285},"2026-03-11",41.7,41.57,41.96,67900,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":613,"percent_change":225,"volume":1293,"transactions":9,"vwap":1292},"2026-03-10",41.6,42.9,41.41,42.13,88900,{"date":1295,"open":1259,"high":1296,"low":1297,"close":1298,"change":494,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-09",42.71,40.87,42.0099983,-1.08,99500,{"date":1302,"open":1171,"high":1303,"low":1304,"close":1192,"change":1261,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1192},"2026-03-06",42.52,40.76,-0.28,93200,{"date":1308,"open":1303,"high":1309,"low":1199,"close":1310,"change":420,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-05",42.84,42.59,-1.09,75100,{"date":1314,"open":1172,"high":1315,"low":1316,"close":1317,"change":447,"percent_change":955,"volume":1318,"transactions":9,"vwap":1317},"2026-03-04",43.45,42.86,43.060001,78600,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1290,"change":818,"percent_change":447,"volume":1324,"transactions":9,"vwap":1290},"2026-03-03",42.07,43.080002,41.79,65000,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":754,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-02",41.45,43.35,42.83,1.64,82000,{"date":1333,"open":1228,"high":1334,"low":1335,"close":1210,"change":1075,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1210},"2026-02-27",43.5,41.91,-3.77,98900,{"date":1339,"open":1155,"high":1142,"low":1340,"close":1341,"change":385,"percent_change":991,"volume":1342,"transactions":9,"vwap":1341},"2026-02-26",43.29,43.79,44200,{"date":1344,"open":1179,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-02-25",43.69,42.56,43.6,0.98,2.3,47000,{"date":1352,"open":1353,"high":1316,"low":1354,"close":1355,"change":1274,"percent_change":120,"volume":1356,"transactions":9,"vwap":1355},"2026-02-24",42.66,42.16,42.62,73000,{"date":1358,"open":1359,"high":1360,"low":1211,"close":1192,"change":789,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1192},"2026-02-23",43.71,44.3,-3.12,88700,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":544,"percent_change":746,"volume":1077,"transactions":9,"vwap":1368},"2026-02-20",43.86,44.24,43.19,43.84,{"date":1370,"open":1371,"high":1372,"low":1183,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-02-19",43.76,43.82,43.74,-0.1,-0.23,83300,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1368,"change":595,"percent_change":633,"volume":1382,"transactions":9,"vwap":1368},"2026-02-18",43.85,44.57,43.64,73600,{"date":1384,"open":1385,"high":1380,"low":1386,"close":1387,"change":543,"percent_change":949,"volume":1388,"transactions":9,"vwap":1387},"2026-02-17",43.98,43.44,44,166500,{"date":1390,"open":1391,"high":1147,"low":1392,"close":1393,"change":1260,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-02-13",44.029999,43.61,43.95,-0.11,112300,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1387,"change":215,"percent_change":1400,"volume":1246,"transactions":9,"vwap":1387},"2026-02-12",44.6,43.09,-0.09,{"date":1402,"open":1403,"high":1086,"low":1365,"close":1404,"change":414,"percent_change":414,"volume":1405,"transactions":9,"vwap":1404},"2026-02-11",44.15,44.040001,67700,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1404,"change":145,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1404},"2026-02-10",44.4,44.99,43.94,-0.77,54100,{"date":1414,"open":1415,"high":1087,"low":1416,"close":1417,"change":297,"percent_change":1116,"volume":1418,"transactions":9,"vwap":1417},"2026-02-09",44.23,43.73,44.38,113800,{"date":1420,"open":1421,"high":313,"low":1422,"close":1095,"change":375,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1095},"2026-02-06",44.71,44.13,0.61,75200,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1261,"percent_change":438,"volume":1431,"transactions":9,"vwap":1430},"2026-02-05",44.42,44.72,43.91,44.28,50500,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1408,"change":214,"percent_change":1260,"volume":1437,"transactions":9,"vwap":1408},"2026-02-04",44.8,45.060001,44.22,56000,{"date":1439,"open":1440,"high":1441,"low":1347,"close":1427,"change":746,"percent_change":255,"volume":1442,"transactions":9,"vwap":1427},"2026-02-03",43.96,45.2,69100,{"date":1444,"open":1445,"high":1446,"low":1192,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-02",43.37,44.47,44.19,1.07,2.48,70900,{"date":1452,"open":1355,"high":1453,"low":1310,"close":1454,"change":734,"percent_change":386,"volume":1455,"transactions":9,"vwap":1454},"2026-01-30",43.4,43.12,77000,{"date":1457,"open":1199,"high":1179,"low":1458,"close":1266,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1266},"2026-01-29",41.92,0.97,2.31,87600,{"date":1463,"open":1171,"high":1271,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-01-28",41.33,41.98,-0.33,-0.78,75500,{"date":1470,"open":1465,"high":1471,"low":1472,"close":1197,"change":76,"percent_change":193,"volume":999,"transactions":9,"vwap":1197},"2026-01-27",42.79,41.77,{"date":1474,"open":1210,"high":1475,"low":1476,"close":1477,"change":523,"percent_change":633,"volume":1478,"transactions":9,"vwap":1477},"2026-01-26",42.61,41.27,42.099998,93500,{"date":1480,"open":1481,"high":1372,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1200,"transactions":9,"vwap":1483},"2026-01-23",43.75,41.85,42.25,-1.96,-4.43,{"date":1487,"open":1100,"high":1025,"low":1488,"close":1489,"change":1299,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-01-22",44.049999,44.21,-2.38,67100,{"date":1493,"open":1494,"high":1495,"low":1494,"close":968,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":968},"2026-01-21",43.42,45.35,2.03,4.69,84300,{"date":1500,"open":1501,"high":1436,"low":1322,"close":1156,"change":928,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1156},"2026-01-20",43.7,-2.3,49000,{"date":1505,"open":1147,"high":1506,"low":1341,"close":1430,"change":998,"percent_change":940,"volume":1507,"transactions":9,"vwap":1430},"2026-01-16",44.96,67600,{"date":1509,"open":1415,"high":1510,"low":1511,"close":1446,"change":664,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1446},"2026-01-15",44.78,44.17,1.93,39200,{"date":1515,"open":1290,"high":1371,"low":1316,"close":1516,"change":1517,"percent_change":1518,"volume":1412,"transactions":9,"vwap":1516},"2026-01-14",43.63,0.75,1.75,{"date":1520,"open":1315,"high":1481,"low":1521,"close":1522,"change":1238,"percent_change":274,"volume":906,"transactions":9,"vwap":1522},"2026-01-13",42.81,42.88,{"date":1524,"open":1525,"high":1526,"low":1322,"close":1527,"change":438,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-01-12",43.11,43.72,43.3,-0.62,66600,{"date":1531,"open":1488,"high":1511,"low":1367,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-01-09",43.57,-0.67,-1.51,36100,{"date":1537,"open":1266,"high":1408,"low":1266,"close":1366,"change":194,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1366},"2026-01-08",2.5,47100,{"date":1541,"open":1542,"high":1416,"low":1542,"close":1543,"change":523,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-01-07",42.5,43.16,-0.35,68200,{"date":1547,"open":1548,"high":1549,"low":1475,"close":1550,"change":544,"percent_change":746,"volume":1382,"transactions":9,"vwap":1550},"2026-01-06",42.97,43.46,43.31,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1555,"change":1556,"percent_change":795,"volume":1557,"transactions":9,"vwap":1555},"2026-01-05",42.58,43.99,43.21,0.39,64000,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1261,"percent_change":1305,"volume":1564,"transactions":9,"vwap":1563},"2026-01-02",42.7,43.029999,42.29,42.82,73900,{"date":1566,"open":1521,"high":1567,"low":1568,"close":1569,"change":585,"percent_change":595,"volume":1570,"transactions":9,"vwap":1569},"2025-12-31",43.36,42.77,42.94,72400,{"date":1572,"open":1573,"high":1392,"low":1574,"close":1574,"change":1238,"percent_change":274,"volume":1575,"transactions":9,"vwap":1574},"2025-12-30",43.33,43.0099983,43100,{"date":1577,"open":1578,"high":1391,"low":1579,"close":1580,"change":623,"percent_change":818,"volume":1581,"transactions":9,"vwap":1580},"2025-12-29",43.53,43,43.43,54300,{"date":1583,"open":1164,"high":1526,"low":1161,"close":1453,"change":586,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1453},"2025-12-26",-0.32,63800,{"date":1587,"open":1172,"high":1588,"low":1172,"close":1589,"change":1260,"percent_change":1394,"volume":1590,"transactions":9,"vwap":1589},"2025-12-24",44.16,43.54,30200,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1177,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1177},"2025-12-23",44.37,44.95,43.39,-1.15,-2.57,67200,{"date":1600,"open":1601,"high":1052,"low":1073,"close":1114,"change":135,"percent_change":171,"volume":1306,"transactions":9,"vwap":1114},"2025-12-22",44.52,{"date":1603,"open":1002,"high":213,"low":1501,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2025-12-19",44.65,-0.98,-2.15,204800,{"date":1609,"open":252,"high":21,"low":1610,"close":210,"change":286,"percent_change":135,"volume":1611,"transactions":9,"vwap":210},"2025-12-18",45.58,154900,{"date":1613,"open":213,"high":1614,"low":1615,"close":1616,"change":1375,"percent_change":503,"volume":1617,"transactions":9,"vwap":1616},"2025-12-17",46.6,45.46,45.59,90100,{"date":1619,"open":1620,"high":1621,"low":988,"close":1622,"change":734,"percent_change":955,"volume":1623,"transactions":9,"vwap":1622},"2025-12-16",46.0099983,47.34,45.82,97200,{"date":1625,"open":1626,"high":1627,"low":1102,"close":1628,"change":1260,"percent_change":1394,"volume":1629,"transactions":9,"vwap":1628},"2025-12-15",45.85,47.64,45.65,84700,{"date":1631,"open":1087,"high":1622,"low":1594,"close":1093,"change":889,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1093},"2025-12-12",1.9,74200,{"date":1635,"open":1636,"high":1409,"low":1636,"close":1637,"change":961,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-12-11",43.89,44.85,2.33,61800,{"date":1641,"open":1178,"high":1642,"low":1265,"close":1148,"change":1643,"percent_change":1644,"volume":999,"transactions":9,"vwap":1148},"2025-12-10",44.080002,1.57,3.72,{"date":1646,"open":1477,"high":1219,"low":1647,"close":1211,"change":934,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1211},"2025-12-09",41.99,0.86,39300,{"date":1651,"open":1335,"high":1652,"low":1472,"close":1244,"change":135,"percent_change":674,"volume":1653,"transactions":9,"vwap":1244},"2025-12-08",42.35,64300,{"date":1655,"open":1656,"high":1285,"low":1283,"close":1657,"change":595,"percent_change":1116,"volume":1658,"transactions":9,"vwap":1657},"2025-12-05",41.78,41.81,38900,{"date":1660,"open":1283,"high":1346,"low":1283,"close":1258,"change":1015,"percent_change":385,"volume":1661,"transactions":9,"vwap":1258},"2025-12-04",45100,{"date":1663,"open":1664,"high":1199,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-12-03",41.37,41.89,0.89,2.17,34300,{"date":1670,"open":1198,"high":1198,"low":1671,"close":1672,"change":1466,"percent_change":91,"volume":1673,"transactions":9,"vwap":1672},"2025-12-02",40.89,41,32900,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1464,"change":203,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1464},"2025-12-01",41.82,41.12,0.78,39800,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":347,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-11-28",41.22,41.38,40.78,41.0099983,-0.53,22300,{"date":1689,"open":1690,"high":1283,"low":1691,"close":1692,"change":1544,"percent_change":1117,"volume":1048,"transactions":9,"vwap":1692},"2025-11-26",41.15,40.95,41.23,{"date":1694,"open":1695,"high":1465,"low":1695,"close":1696,"change":653,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-11-25",40.61,41.58,3.48,39600,{"date":1700,"open":1701,"high":1672,"low":1702,"close":1703,"change":633,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-11-24",39.96,39.9,40.18,-0.89,72200,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":64,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-11-21",39.73,40.83,39.11,40.54,2.66,71900,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1261,"percent_change":524,"volume":1720,"transactions":9,"vwap":1719},"2025-11-20",40.14,40.49,39.38,39.49,60700,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":467,"percent_change":226,"volume":929,"transactions":9,"vwap":1726},"2025-11-19",39.5,39.89,39.45,39.61,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1731,"change":684,"percent_change":42,"volume":1732,"transactions":9,"vwap":1731},"2025-11-18",39.09,39.83,39.36,60000,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1361,"volume":1740,"transactions":9,"vwap":1738},"2025-11-17",40.16,40.55,39.060001,39.099998,-1.26,55500,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":819,"percent_change":120,"volume":1747,"transactions":9,"vwap":1746},"2025-11-14",40.02,40.39,39.75,40.36,45900,{"date":1749,"open":1750,"high":1709,"low":1751,"close":1752,"change":1584,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-11-13",40.21,40,40.22,-0.79,48000,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1711,"change":1556,"percent_change":1459,"volume":992,"transactions":9,"vwap":1711},"2025-11-12",40.23,40.81,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":585,"volume":1766,"transactions":9,"vwap":1764},"2025-11-11",40.25,40.45,39.94,40.15,-0.03,43300,{"date":1768,"open":1751,"high":1769,"low":1745,"close":1703,"change":876,"percent_change":194,"volume":921,"transactions":9,"vwap":1703},"2025-11-10",40.48,{"date":1771,"open":1772,"high":1724,"low":1773,"close":1745,"change":414,"percent_change":414,"volume":921,"transactions":9,"vwap":1745},"2025-11-07",39.86,39.51,{"date":1775,"open":1772,"high":1776,"low":1777,"close":1745,"change":145,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1745},"2025-11-06",40.51,39.62,-0.85,31100,{"date":1781,"open":1782,"high":1746,"low":1782,"close":1783,"change":1214,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-11-05",39.55,40.09,1.34,49200,{"date":1787,"open":1788,"high":1789,"low":1738,"close":1790,"change":595,"percent_change":847,"volume":1791,"transactions":9,"vwap":1790},"2025-11-04",39.43,39.88,39.56,44800,{"date":1793,"open":1773,"high":1794,"low":1795,"close":1796,"change":430,"percent_change":1797,"volume":1661,"transactions":9,"vwap":1796},"2025-11-03",39.93,38.82,39.72,1.04,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-10-31",39.81,40.19,39.25,39.31,-0.73,-1.82,67400,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":734,"percent_change":876,"volume":1813,"transactions":9,"vwap":1812},"2025-10-30",39.67,40.71,39.53,40.040001,64500,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-10-29",40.4,41.049999,39.6,39.87,-0.86,-2.11,83200,{"date":1824,"open":1816,"high":1817,"low":1825,"close":1826,"change":76,"percent_change":255,"volume":1529,"transactions":9,"vwap":1826},"2025-10-28",40.080002,40.73,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":623,"percent_change":818,"volume":1833,"transactions":9,"vwap":1832},"2025-10-27",40.63,41.5,40.26,40.52,80600,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1717,"change":226,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1717},"2025-10-24",40.38,40.9,39.3,1.61,43500,{"date":1842,"open":1843,"high":1844,"low":1838,"close":1845,"change":91,"percent_change":1846,"volume":1633,"transactions":9,"vwap":1845},"2025-10-23",40.43,40.56,39.85,-1.97,{"date":1848,"open":1831,"high":1709,"low":1849,"close":1850,"change":1245,"percent_change":1081,"volume":1851,"transactions":9,"vwap":1850},"2025-10-22",39.64,40.65,96800,{"date":1853,"open":1854,"high":1855,"low":1702,"close":1751,"change":1305,"percent_change":634,"volume":985,"transactions":9,"vwap":1751},"2025-10-21",40.2,41.11,{"date":1857,"open":1858,"high":1709,"low":1859,"close":1860,"change":1448,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-10-20",39.44,38.97,40.28,2.73,149500,{"date":1864,"open":1865,"high":1796,"low":1795,"close":1866,"change":819,"percent_change":934,"volume":1867,"transactions":9,"vwap":1866},"2025-10-17",39.19,39.21,90200,{"date":1869,"open":1860,"high":1205,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-10-16",38.69,39.07,-1.42,-3.51,131600,{"date":1876,"open":1757,"high":1877,"low":1878,"close":1717,"change":448,"percent_change":889,"volume":1879,"transactions":9,"vwap":1717},"2025-10-15",40.75,39.99,87400,{"date":1881,"open":1882,"high":1832,"low":1883,"close":1764,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1764},"2025-10-14",38.55,38.47,1.09,2.79,76200,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1737,"change":1892,"percent_change":1059,"volume":1893,"transactions":9,"vwap":1737},"2025-10-13",38.86,39.35,38.38,0.59,58900,{"date":1895,"open":1782,"high":1896,"low":30,"close":1883,"change":1897,"percent_change":1898,"volume":1286,"transactions":9,"vwap":1883},"2025-10-10",40.31,-1.05,-2.66,{"date":1900,"open":1878,"high":1801,"low":1901,"close":1902,"change":439,"percent_change":1903,"volume":1575,"transactions":9,"vwap":1902},"2025-10-09",39.4,39.52,-1.45,{"date":1905,"open":1762,"high":1906,"low":1701,"close":1907,"change":864,"percent_change":1528,"volume":1658,"transactions":9,"vwap":1907},"2025-10-08",40.82,40.099998,{"date":1909,"open":1877,"high":1910,"low":1703,"close":1911,"change":940,"percent_change":1897,"volume":1912,"transactions":9,"vwap":1911},"2025-10-07",41.18,40.35,52800,{"date":1914,"open":1837,"high":1915,"low":1916,"close":1684,"change":1015,"percent_change":171,"volume":1437,"transactions":9,"vwap":1684},"2025-10-06",41.43,40.32,{"date":1918,"open":1919,"high":1284,"low":1920,"close":1921,"change":955,"percent_change":1109,"volume":1564,"transactions":9,"vwap":1921},"2025-10-03",40.5,40.0099983,40.7,{"date":1923,"open":1924,"high":1925,"low":1845,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-10-02",40.42,40.94,40.33,-0.29,-0.71,55600,{"date":1931,"open":1810,"high":1932,"low":1933,"close":1934,"change":1584,"percent_change":1467,"volume":1747,"transactions":9,"vwap":1934},"2025-10-01",40.97,39.95,40.62,{"date":1936,"open":1937,"high":1938,"low":1769,"close":1925,"change":1939,"percent_change":741,"volume":1940,"transactions":9,"vwap":1925},"2025-09-30",41.28,41.46,-0.44,68400,{"date":1942,"open":1171,"high":1943,"low":1944,"close":1683,"change":458,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1683},"2025-09-29",42.42,41.29,-1.71,119300,{"date":1948,"open":1949,"high":1950,"low":1218,"close":1477,"change":171,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1477},"2025-09-26",42.029999,42.46,0.48,113100,{"date":1954,"open":1955,"high":1956,"low":1251,"close":1244,"change":92,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1244},"2025-09-25",42.18,42.32,-0.57,146000,{"date":1960,"open":1961,"high":1943,"low":1962,"close":1210,"change":1963,"percent_change":115,"volume":1964,"transactions":9,"vwap":1210},"2025-09-24",41.75,41.52,0.3,97300,{"date":1966,"open":1967,"high":1560,"low":1968,"close":1969,"change":1970,"percent_change":1528,"volume":1306,"transactions":9,"vwap":1969},"2025-09-23",42.060001,41.49,41.84,-0.26,{"date":1972,"open":1212,"high":1973,"low":1974,"close":1477,"change":810,"percent_change":795,"volume":1975,"transactions":9,"vwap":1477},"2025-09-22",42.63,41.64,95200,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-09-19",42.75,42.96,41.26,41.72,-0.87,-2.04,196600,{"date":1986,"open":1925,"high":1560,"low":1896,"close":1310,"change":852,"percent_change":1987,"volume":1833,"transactions":9,"vwap":1310},"2025-09-18",4.11,{"date":1989,"open":1990,"high":1647,"low":1991,"close":1992,"change":386,"percent_change":130,"volume":1993,"transactions":9,"vwap":1992},"2025-09-17",40.57,40.060001,40.91,81300,{"date":1995,"open":1736,"high":1996,"low":1997,"close":1776,"change":1375,"percent_change":1137,"volume":1893,"transactions":9,"vwap":1776},"2025-09-16",40.88,40.17,{"date":1999,"open":1671,"high":1910,"low":2000,"close":2001,"change":414,"percent_change":414,"volume":2002,"transactions":9,"vwap":2001},"2025-09-15",40.64,40.74,64600,{"date":2004,"open":1672,"high":1672,"low":1844,"close":2001,"change":234,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2001},"2025-09-12",-1.67,29500,{"date":2008,"open":2009,"high":2010,"low":1695,"close":1915,"change":876,"percent_change":64,"volume":2011,"transactions":9,"vwap":1915},"2025-09-11",40.96,41.59,52000,{"date":2013,"open":2014,"high":1291,"low":2015,"close":1672,"change":613,"percent_change":225,"volume":2016,"transactions":9,"vwap":1672},"2025-09-10",40.93,40.72,43600,{"date":2018,"open":2019,"high":2020,"low":2021,"close":1996,"change":485,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1996},"2025-09-09",41.31,41.4,40.77,-0.94,81600,{"date":2025,"open":2020,"high":2026,"low":1934,"close":1476,"change":286,"percent_change":544,"volume":1575,"transactions":9,"vwap":1476},"2025-09-08",41.44,{"date":2028,"open":1327,"high":2029,"low":1671,"close":1692,"change":438,"percent_change":2030,"volume":1557,"transactions":9,"vwap":1692},"2025-09-05",42.27,-0.65,{"date":2032,"open":2033,"high":1229,"low":1844,"close":1830,"change":244,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1830},"2025-09-04",41.3,1.12,71100,{"date":2037,"open":2038,"high":2039,"low":1684,"close":2040,"change":476,"percent_change":214,"volume":2041,"transactions":9,"vwap":2040},"2025-09-03",40.84,41.54,41.040001,53100,{"date":2043,"open":2040,"high":2033,"low":1844,"close":1817,"change":596,"percent_change":720,"volume":1754,"transactions":9,"vwap":1817},"2025-09-02",{"date":2045,"open":1974,"high":1981,"low":1817,"close":2046,"change":585,"percent_change":297,"volume":2047,"transactions":9,"vwap":2046},"2025-08-29",41.36,26600,{"date":2049,"open":1656,"high":1656,"low":1273,"close":1915,"change":296,"percent_change":998,"volume":2050,"transactions":9,"vwap":1915},"2025-08-28",27600,{"date":2052,"open":1278,"high":1285,"low":1278,"close":2053,"change":385,"percent_change":244,"volume":2054,"transactions":9,"vwap":2053},"2025-08-27",41.51,31700,{"date":2056,"open":2057,"high":1657,"low":2057,"close":1278,"change":430,"percent_change":178,"volume":2058,"transactions":9,"vwap":1278},"2025-08-26",40.8,40900,{"date":2060,"open":2061,"high":1464,"low":2062,"close":1992,"change":1238,"percent_change":928,"volume":2063,"transactions":9,"vwap":1992},"2025-08-25",41.19,40.85,27400,{"date":2065,"open":2066,"high":1284,"low":2067,"close":1464,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1464},"2025-08-22",39.71,39.22,1.88,4.77,57800,{"date":2072,"open":1901,"high":1800,"low":1710,"close":1725,"change":297,"percent_change":940,"volume":2073,"transactions":9,"vwap":1725},"2025-08-21",25500,{"date":2075,"open":1818,"high":2076,"low":2077,"close":1777,"change":533,"percent_change":664,"volume":2078,"transactions":9,"vwap":1777},"2025-08-20",39.66,39.02,36800,{"date":2080,"open":2081,"high":1818,"low":1859,"close":2082,"change":24,"percent_change":523,"volume":2083,"transactions":9,"vwap":2082},"2025-08-19",39.57,39.29,26000,{"date":2085,"open":2086,"high":2087,"low":2088,"close":1890,"change":543,"percent_change":832,"volume":2089,"transactions":9,"vwap":1890},"2025-08-18",39.18,39.77,39.0099983,26500,{"date":2091,"open":1763,"high":1763,"low":2092,"close":1838,"change":1137,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1838},"2025-08-15",38.89,-1.4,100100,{"date":2096,"open":1723,"high":2097,"low":2086,"close":1772,"change":1394,"percent_change":1305,"volume":2098,"transactions":9,"vwap":1772},"2025-08-14",40.049999,36000,{"date":2100,"open":2101,"high":1744,"low":2101,"close":150,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":150},"2025-08-13",39.7,0.49,1.24,39900,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2109,"change":2110,"percent_change":2111,"volume":1044,"transactions":9,"vwap":2109},"2025-08-12",37.99,39.74,39.48,1.81,4.8,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":623,"percent_change":1015,"volume":2118,"transactions":9,"vwap":2117},"2025-08-11",37.62,37.9,37.51,37.67,35900,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":215,"percent_change":1394,"volume":2125,"transactions":9,"vwap":2124},"2025-08-08",38,38.16,37.35,37.64,34400,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":1305,"percent_change":1008,"volume":1077,"transactions":9,"vwap":2131},"2025-08-07",38.09,38.39,37.48,37.68,{"date":2133,"open":2134,"high":2134,"low":2135,"close":2136,"change":486,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-08-06",38.66,37.81,37.96,-2.14,52500,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":612,"percent_change":1274,"volume":2145,"transactions":9,"vwap":2144},"2025-08-05",38.74,38.8,37.86,38.79,38800,{"date":2147,"open":30,"high":2148,"low":2149,"close":2150,"change":643,"percent_change":2151,"volume":1713,"transactions":9,"vwap":2150},"2025-08-04",39.39,38.18,38.73,1.52,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":1928,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-08-01",38.57,38.58,37.3,38.15,-1.83,61000,{"date":2161,"open":1865,"high":1865,"low":2162,"close":1889,"change":326,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1889},"2025-07-31",38.54,-1.22,34600,{"date":2166,"open":2167,"high":1695,"low":2088,"close":2168,"change":1008,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-07-30",40.13,39.34,-1.85,37700,{"date":2172,"open":1980,"high":1980,"low":1920,"close":1825,"change":720,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1825},"2025-07-29",-1.84,27500,{"date":2176,"open":1850,"high":2177,"low":1926,"close":1709,"change":832,"percent_change":203,"volume":2178,"transactions":9,"vwap":1709},"2025-07-28",41.099998,47900,{"date":2180,"open":1464,"high":1464,"low":1829,"close":1921,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1921},"2025-07-25",-0.54,-1.31,40800,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":533,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-07-24",41.029999,41.76,40.86,41.24,0.81,45700,{"date":2193,"open":1877,"high":1691,"low":2194,"close":1992,"change":386,"percent_change":130,"volume":1275,"transactions":9,"vwap":1992},"2025-07-23",40.11,{"date":2196,"open":2197,"high":1656,"low":2197,"close":1776,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1776},"2025-07-22",39.46,1.41,3.61,116100,{"date":2202,"open":2203,"high":1719,"low":2204,"close":1738,"change":832,"percent_change":533,"volume":2205,"transactions":9,"vwap":1738},"2025-07-21",38.91,38.67,31300,{"date":2207,"open":2208,"high":2208,"low":2209,"close":1859,"change":296,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1859},"2025-07-18",39.16,38.23,-0.2,57300,{"date":2213,"open":2214,"high":2082,"low":2214,"close":2215,"change":1245,"percent_change":2216,"volume":2058,"transactions":9,"vwap":2215},"2025-07-17",38.5,39.049999,1.69,{"date":2218,"open":2157,"high":2219,"low":2124,"close":2220,"change":193,"percent_change":904,"volume":2221,"transactions":9,"vwap":2220},"2025-07-16",38.49,38.4,45300,{"date":2223,"open":2150,"high":2150,"low":2224,"close":2115,"change":634,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2115},"2025-07-15",37.46,-1.81,77800,{"date":2228,"open":2229,"high":2203,"low":2229,"close":2230,"change":1245,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-07-14",37.87,38.6,1.71,29800,{"date":2234,"open":2235,"high":2236,"low":2135,"close":2237,"change":941,"percent_change":316,"volume":2238,"transactions":9,"vwap":2237},"2025-07-11",38.7,38.87,37.95,33200,{"date":2240,"open":2241,"high":1871,"low":2241,"close":1889,"change":467,"percent_change":1245,"volume":2242,"transactions":9,"vwap":1889},"2025-07-10",37.61,38200,{"date":2244,"open":2245,"high":2245,"low":2246,"close":2247,"change":286,"percent_change":544,"volume":2248,"transactions":9,"vwap":2247},"2025-07-09",38.63,38.07,38.61,33600,{"date":2250,"open":2154,"high":2251,"low":1891,"close":2154,"change":734,"percent_change":991,"volume":2252,"transactions":9,"vwap":2154},"2025-07-08",38.85,41800,{"date":2254,"open":2255,"high":2256,"low":2149,"close":2220,"change":1533,"percent_change":1945,"volume":2252,"transactions":9,"vwap":2220},"2025-07-07",38.99,39.28,{"date":2258,"open":2121,"high":1871,"low":2259,"close":1871,"change":358,"percent_change":1512,"volume":2260,"transactions":9,"vwap":1871},"2025-07-03",37.94,43900,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":533,"percent_change":50,"volume":1437,"transactions":9,"vwap":2266},"2025-07-02",37.92,38.46,37.89,38.33,{"date":2268,"open":2269,"high":2134,"low":2270,"close":2121,"change":1892,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2121},"2025-07-01",37.13,36.98,1.58,86500,{"date":2274,"open":2275,"high":2259,"low":2276,"close":2277,"change":1015,"percent_change":76,"volume":2278,"transactions":9,"vwap":2277},"2025-06-30",37.63,37.31,37.41,47200,{"date":2280,"open":2281,"high":2282,"low":2281,"close":2283,"change":1305,"percent_change":1008,"volume":2284,"transactions":9,"vwap":2283},"2025-06-27",37.040001,37.76,37.33,196000,{"date":2286,"open":2287,"high":2135,"low":2287,"close":2241,"change":643,"percent_change":1643,"volume":2288,"transactions":9,"vwap":2241},"2025-06-26",37.22,51400,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2293,"change":864,"percent_change":1533,"volume":2294,"transactions":9,"vwap":2293},"2025-06-25",37.28,36.81,37.029999,28600,{"date":2296,"open":2293,"high":2297,"low":2298,"close":2291,"change":376,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2291},"2025-06-24",37.45,37.02,1.55,27800,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2305,"change":130,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-06-23",35.54,36.74,36.71,2.77,47400,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":105,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-06-20",35.42,36.48,35.12,35.72,1.59,96200,{"date":2317,"open":2318,"high":2319,"low":2318,"close":2320,"change":385,"percent_change":468,"volume":2321,"transactions":9,"vwap":2320},"2025-06-18",34.66,35.58,35.16,46700,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":347,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-06-17",35.02,35.28,34.79,34.97,-0.63,47600,{"date":2331,"open":2332,"high":2333,"low":2312,"close":2334,"change":586,"percent_change":847,"volume":2335,"transactions":9,"vwap":2334},"2025-06-16",35.69,35.87,35.19,41000,{"date":2337,"open":2338,"high":2311,"low":2339,"close":2340,"change":274,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-06-13",35.77,35.25,35.33,-2.67,57000,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":135,"percent_change":467,"volume":2349,"transactions":9,"vwap":2348},"2025-06-12",36.02,36.42,35.85,36.3,55100,{"date":2351,"open":2352,"high":2353,"low":2345,"close":2354,"change":1008,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-06-11",37,37.15,36.21,-2,48600,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":468,"percent_change":727,"volume":2363,"transactions":9,"vwap":2362},"2025-06-10",36.96,37.34,36.63,36.95,27900,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":586,"percent_change":1116,"volume":2294,"transactions":9,"vwap":2369},"2025-06-09",36.7,36.75,36.32,36.41,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":105,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-06-06",36.31,36.65,36,36.55,1.56,24900,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":215,"percent_change":1394,"volume":1893,"transactions":9,"vwap":2383},"2025-06-05",35.9,36.18,35.66,35.99,{"date":2385,"open":2348,"high":2386,"low":2387,"close":2388,"change":347,"percent_change":983,"volume":2389,"transactions":9,"vwap":2388},"2025-06-04",36.61,35.95,36.029999,33800,{"date":2391,"open":2392,"high":2393,"low":2382,"close":2394,"change":876,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-06-03",35.7,36.56,36.25,1.2,51000,{"date":2398,"open":2333,"high":2399,"low":2382,"close":2400,"change":438,"percent_change":720,"volume":2401,"transactions":9,"vwap":2400},"2025-06-02",36.49,35.82,56900,{"date":2403,"open":2404,"high":2393,"low":2374,"close":2405,"change":523,"percent_change":777,"volume":2406,"transactions":9,"vwap":2405},"2025-05-30",36.14,36.09,35800,{"date":2408,"open":2380,"high":2409,"low":2410,"close":2409,"change":448,"percent_change":803,"volume":2411,"transactions":9,"vwap":2409},"2025-05-29",36.24,35.8,58600,{"date":2413,"open":2414,"high":2415,"low":2380,"close":2380,"change":485,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2380},"2025-05-28",36.07,36.6,-1.07,29100,{"date":2419,"open":2420,"high":2393,"low":2420,"close":2421,"change":1459,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-05-27",35.59,36.29,2.75,30300,{"date":2425,"open":2426,"high":2427,"low":2426,"close":2428,"change":1394,"percent_change":596,"volume":2429,"transactions":9,"vwap":2428},"2025-05-23",34.88,35.38,35.32,69500,{"date":2431,"open":2324,"high":2432,"low":2433,"close":2434,"change":819,"percent_change":386,"volume":2435,"transactions":9,"vwap":2434},"2025-05-22",35.86,34.94,35.43,44900,{"date":2437,"open":2438,"high":2439,"low":2312,"close":2440,"change":2441,"percent_change":2442,"volume":1639,"transactions":9,"vwap":2440},"2025-05-21",35.89,36.13,35.29,-0.95,-2.62,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2409,"change":623,"percent_change":1015,"volume":2448,"transactions":9,"vwap":2409},"2025-05-20",36.4,36.64,36.060001,14800,{"date":2450,"open":2451,"high":2452,"low":2382,"close":2354,"change":135,"percent_change":467,"volume":2453,"transactions":9,"vwap":2354},"2025-05-19",35.84,36.36,22400,{"date":2455,"open":2399,"high":2456,"low":2457,"close":2458,"change":633,"percent_change":327,"volume":1698,"transactions":9,"vwap":2458},"2025-05-16",36.53,36.099998,36.12,{"date":2460,"open":2461,"high":2462,"low":2432,"close":2311,"change":286,"percent_change":949,"volume":2463,"transactions":9,"vwap":2311},"2025-05-15",36.5,36.79,49700,{"date":2465,"open":2399,"high":2466,"low":2405,"close":2467,"change":719,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-05-14",36.8,36.44,-1.01,30500,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2292,"change":161,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2292},"2025-05-13",36.69,37.060001,36.16,1.85,36200,{"date":2478,"open":2373,"high":2479,"low":2480,"close":2404,"change":643,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2404},"2025-05-12",37.2,36.11,1.63,34800,{"date":2484,"open":2485,"high":2338,"low":2320,"close":2486,"change":24,"percent_change":297,"volume":2487,"transactions":9,"vwap":2486},"2025-05-09",35.55,35.56,24700,{"date":2489,"open":2438,"high":2474,"low":2490,"close":2491,"change":376,"percent_change":2481,"volume":2492,"transactions":9,"vwap":2491},"2025-05-08",35.48,35.62,18000,{"date":2494,"open":2340,"high":2410,"low":2495,"close":2496,"change":818,"percent_change":171,"volume":1077,"transactions":9,"vwap":2496},"2025-05-07",34.78,35.049999,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":1375,"percent_change":2030,"volume":2503,"transactions":9,"vwap":2502},"2025-05-06",34.93,35.36,34.69,34.98,23100,{"date":2505,"open":2332,"high":2438,"low":2506,"close":2507,"change":1037,"percent_change":1222,"volume":2508,"transactions":9,"vwap":2507},"2025-05-05",35.18,35.21,54400,{"date":2510,"open":2511,"high":2485,"low":2511,"close":2310,"change":64,"percent_change":2512,"volume":1090,"transactions":9,"vwap":2310},"2025-05-02",34.37,3.05,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2511,"change":746,"percent_change":161,"volume":2518,"transactions":9,"vwap":2511},"2025-05-01",33.93,34.65,33.9,38000,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":215,"percent_change":1261,"volume":2525,"transactions":9,"vwap":2524},"2025-04-30",33.75,34.7,33.6,34.14,40300,{"date":2527,"open":181,"high":2528,"low":181,"close":2529,"change":977,"percent_change":1330,"volume":2530,"transactions":9,"vwap":2529},"2025-04-29",34.5,34.18,24800,{"date":2532,"open":2533,"high":2533,"low":2534,"close":2535,"change":420,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2535},"2025-04-28",34.44,33.59,33.63,-1.38,23200,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":503,"percent_change":1903,"volume":1668,"transactions":9,"vwap":2543},"2025-04-25",34.13,34.39,33.82,34.099998,{"date":2545,"open":2546,"high":2332,"low":2524,"close":2547,"change":1584,"percent_change":265,"volume":2548,"transactions":9,"vwap":2547},"2025-04-24",35.35,34.6,36600,{"date":185,"open":2312,"high":2546,"low":2550,"close":2551,"change":2210,"percent_change":1957,"volume":2552,"transactions":9,"vwap":2551},33.86,34.92,28900]