[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HTH":3,"homepage-market-summary":35,"stock-historical-HTH":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HTH","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},"HILLTOP HOLDINGS INC.","NYSE",null,"STATE COMMERCIAL BANKS","Hilltop Holdings Inc is a Dallas-based financial holding company. The company has three segments: The banking segment includes the operations of the Bank; The broker-dealer segment includes the operations of Securities Holdings,; and the mortgage origination segment is composed of PrimeLending. Majority of revenue is from Broker-dealer Segment.","3,550","Dallas, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.3067,0.88,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},38.15,38.32,38.5,37.97,38.45,-0.3,-0.78,300341.619118,5250,38.227,40.41,30.78,336456.7903001713,76.5,5692,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,167,172],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":17,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,{"ticker":168,"name":169,"price":170,"change":171,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":173,"name":174,"price":175,"change":43,"is_up":44},"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":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},28.43,361111,131805554.365343,31.78,"2025-04-23",[187,188,197,207,218,228,239,248,258,268,278,289,297,306,317,327,338,349,357,367,378,386,394,404,412,422,432,438,445,455,465,472,478,486,496,507,518,528,537,547,555,561,570,578,589,598,606,614,624,633,640,650,659,668,677,684,690,696,701,706,711,719,726,732,740,744,751,757,761,768,775,780,786,792,799,806,813,818,825,829,835,839,845,853,860,867,875,881,889,897,900,904,909,915,921,929,937,946,953,958,965,971,976,981,985,988,991,996,1001,1004,1011,1015,1021,1028,1036,1040,1044,1048,1054,1060,1066,1071,1075,1079,1084,1089,1096,1104,1112,1117,1123,1129,1136,1141,1149,1155,1163,1172,1180,1188,1194,1202,1209,1214,1220,1226,1231,1237,1241,1246,1249,1254,1261,1265,1269,1273,1279,1285,1290,1295,1298,1303,1308,1312,1317,1322,1329,1335,1339,1343,1348,1354,1360,1366,1372,1377,1383,1387,1392,1397,1401,1408,1413,1420,1425,1429,1434,1441,1448,1455,1463,1470,1475,1480,1486,1492,1497,1501,1507,1513,1517,1522,1527,1532,1538,1543,1546,1552,1556,1559,1565,1570,1576,1582,1588,1594,1599,1606,1613,1621,1627,1635,1641,1647,1652,1656,1661,1667,1674,1678,1684,1690,1696,1702,1709,1715,1721,1729,1734,1741,1746,1753,1761,1769,1775,1782,1790,1796,1801,1808,1812,1819,1824,1829,1835,1841,1847,1852,1857,1862,1864,1869,1875,1881,1884,1889,1893,1899,1901,1904,1909,1912,1917,1924,1929,1932,1935,1938,1942,1947,1951,1956,1962,1965,1970,1975,1982,1987,1995,2004,2011,2019,2025,2030,2037,2042,2049,2054,2060,2065,2071,2078,2085,2091,2096,2102,2108,2113,2120,2128,2134,2141,2145,2150,2153,2160,2165,2171,2178,2182,2186,2192,2197,2202,2209,2216,2221,2226,2231,2239,2244,2251,2256,2262,2269,2275,2282,2288,2294,2299,2305,2310,2316,2321,2327,2333,2338,2342,2348,2353,2357,2361,2366,2370,2375,2379,2384,2387,2389,2394,2399,2405,2412,2417,2423],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":78,"volume":194,"transactions":195,"vwap":196},"2026-10-02",38.28,38.79,38.27,0.52,348437.234751,7731,38.5021,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":116,"volume":204,"transactions":205,"vwap":206},"2026-10-01",37.34,37.95,36.815,37.93,0.27,345564.543456,7281,37.6422,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",37.65,37.77,37.28,37.66,0.06,0.16,389867.030239,7153,37.5872,{"date":219,"open":220,"high":24,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",38.26,37.38,37.6,-0.52,-1.36,247565.506611,6569,37.6259,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",38.46,38.51,38.07,38.12,-0.44,-1.14,248894.675234,5973,38.1844,{"date":240,"open":241,"high":191,"low":242,"close":243,"change":77,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",38.58,38.47,38.56,0.55,258475.293198,7060,38.5965,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":58,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",38.4,38.495,38.01,38.35,0.47,317279.465907,5581,38.3326,{"date":259,"open":260,"high":261,"low":262,"close":260,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",38.17,38.64,38.13,-0.21,-0.55,315824.798474,6965,38.302,{"date":269,"open":270,"high":271,"low":253,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",38.77,38.99,38.38,-0.38,-0.98,283057.739415,7405,38.5011,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",38.8,39.02,38.513,38.76,0.11,0.28,325108.218495,6630,38.7139,{"date":290,"open":242,"high":291,"low":252,"close":292,"change":293,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",38.715,38.65,0,1604617.392212,7618,38.61,{"date":298,"open":299,"high":299,"low":300,"close":292,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",39.01,38.49,-0.05,-0.13,368753.607652,10091,38.6561,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",39.04,39.27,38.1,38.7,-0.29,-0.74,497392.60167,11763,38.7604,{"date":318,"open":319,"high":320,"low":321,"close":271,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",38.86,39.06,38.635,0.14,0.36,344777.520879,8103,38.9073,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",38.63,38.93,38.465,38.85,0.17,0.44,264889.607174,7706,38.7886,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",39.26,39.3,38.22,38.68,-0.22,-0.57,233091.409605,6790,38.6019,{"date":350,"open":351,"high":352,"low":233,"close":352,"change":106,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",38.21,38.9,1.46,237454.877289,8615,38.6274,{"date":358,"open":220,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",38.55,38.11,38.34,-0.26,-0.67,278390.4597,8053,38.3059,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",38.94,38.95,38.5875,38.6,-0.64,-1.63,283269.505062,9461,38.7157,{"date":379,"open":261,"high":380,"low":261,"close":381,"change":382,"percent_change":51,"volume":383,"transactions":384,"vwap":385},"2026-09-04",39.31,39.24,0.34,216678.287006,5048,39.1923,{"date":387,"open":332,"high":388,"low":191,"close":352,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",39.25,0.37,0.96,182152.06728,5441,38.9229,{"date":395,"open":252,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",38.84,37.71,38.53,0.77,2.04,261310.461317,6528,38.5766,{"date":405,"open":202,"high":406,"low":212,"close":407,"change":312,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",38.2,37.76,-0.76,214130.166637,6515,37.8194,{"date":413,"open":414,"high":24,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",38.41,37.92,38.05,-0.45,-1.17,250769.16991,5709,38.0638,{"date":423,"open":424,"high":425,"low":426,"close":22,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",38.72,39,38.44,-0.07,-0.18,202889.306307,5459,38.5547,{"date":433,"open":300,"high":434,"low":233,"close":434,"change":427,"percent_change":428,"volume":435,"transactions":436,"vwap":437},"2026-08-27",38.57,202585.006052,5462,38.4487,{"date":439,"open":372,"high":191,"low":440,"close":261,"change":441,"percent_change":382,"volume":442,"transactions":443,"vwap":444},"2026-08-26",38.37,0.13,204373.742259,7125,38.647,{"date":446,"open":447,"high":448,"low":449,"close":231,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",38.78,38.82,38.42,-0.16,-0.41,186501.75458,5265,38.5407,{"date":456,"open":457,"high":458,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",38.83,39.21,38.67,-0.01,-0.03,256875.872388,6242,38.7971,{"date":466,"open":280,"high":281,"low":467,"close":343,"change":468,"percent_change":441,"volume":469,"transactions":470,"vwap":471},"2026-08-21",38.33,0.05,227160.546823,5969,38.6171,{"date":473,"open":474,"high":191,"low":260,"close":329,"change":322,"percent_change":323,"volume":475,"transactions":476,"vwap":477},"2026-08-20",38.29,190013.189691,6183,38.6373,{"date":479,"open":480,"high":341,"low":250,"close":300,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",39.19,-0.51,-1.31,237694.24445,6399,38.6533,{"date":487,"open":488,"high":489,"low":490,"close":425,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",39.56,39.63,38.66,-0.33,-0.84,237301.858679,6732,39.0533,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",39.34,39.81,39.205,39.33,-0.27,-0.68,189331.397713,7478,39.3963,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",39.65,40.01,39.47,39.6,-0.19,-0.48,157237.211878,4095,39.6749,{"date":519,"open":520,"high":521,"low":522,"close":521,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",39.5,39.79,39.39,0.43,1.09,212671.697698,5392,39.684,{"date":529,"open":530,"high":531,"low":299,"close":532,"change":533,"percent_change":106,"volume":534,"transactions":535,"vwap":536},"2026-08-12",39.11,39.49,39.36,0.22,165269.202559,5567,39.3528,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":389,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",38.87,39.37,38.765,39.14,0.95,178659.317324,6757,39.1792,{"date":548,"open":343,"high":549,"low":550,"close":270,"change":502,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",39.16,38.36,-0.69,209464.95005,6153,38.7987,{"date":556,"open":352,"high":557,"low":361,"close":308,"change":25,"percent_change":408,"volume":558,"transactions":559,"vwap":560},"2026-08-07",39.35,163834.244282,6014,39.0988,{"date":562,"open":563,"high":564,"low":565,"close":498,"change":234,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-06",39.77,39.94,39.29,-1.11,213996.541765,6301,39.4168,{"date":571,"open":572,"high":572,"low":573,"close":574,"change":344,"percent_change":264,"volume":575,"transactions":576,"vwap":577},"2026-08-05",40.25,39.590748,39.78,242055.322767,6180,39.8015,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",39.8,40.37,39.355,40,0.24,0.6,310183.936248,8211,40.0401,{"date":590,"open":591,"high":572,"low":520,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-03",39.71,39.76,0.32,0.81,281070.584094,7034,39.7676,{"date":599,"open":540,"high":600,"low":549,"close":601,"change":213,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-31",39.72,39.44,0.15,248590.87445,8359,39.3912,{"date":607,"open":592,"high":564,"low":608,"close":609,"change":610,"percent_change":273,"volume":611,"transactions":612,"vwap":613},"2026-07-30",39.345,39.38,-0.15,225403.011246,6058,39.491,{"date":615,"open":616,"high":617,"low":540,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-29",39.67,40.085,39.53,-0.28,-0.7,314014.793366,8196,39.5974,{"date":625,"open":626,"high":627,"low":539,"close":499,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-28",38.91,39.85,1.3,3.38,291491.2798,6695,39.6996,{"date":634,"open":501,"high":635,"low":24,"close":231,"change":345,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-27",39.43,-1.46,277585.742786,7573,38.662,{"date":641,"open":642,"high":643,"low":330,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-24",39.09,40.34,39.08,1.14,3,410260.697964,9580,39.5293,{"date":651,"open":652,"high":653,"low":654,"close":653,"change":655,"percent_change":223,"volume":656,"transactions":657,"vwap":658},"2026-07-23",37.67,37.94,37.35,-0.2,343460.079655,8160,37.7773,{"date":660,"open":361,"high":361,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-22",37.8,38.14,-0.14,-0.37,222606.340195,6133,38.0881,{"date":669,"open":232,"high":670,"low":671,"close":190,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-21",38.39,37.78,0.04,0.1,222345.143806,6229,38.1964,{"date":678,"open":679,"high":447,"low":351,"close":680,"change":234,"percent_change":235,"volume":681,"transactions":682,"vwap":683},"2026-07-20",38.71,38.24,183433.216177,5966,38.3221,{"date":685,"open":542,"high":686,"low":250,"close":343,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":343},"2026-07-17",39.45,-0.73,-1.85,263500,{"date":691,"open":270,"high":563,"low":343,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-16",39.41,0.7,1.81,301800,{"date":697,"open":449,"high":698,"low":406,"close":679,"change":523,"percent_change":699,"volume":700,"transactions":9,"vwap":679},"2026-07-15",39.0099983,1.12,229500,{"date":702,"open":703,"high":300,"low":20,"close":190,"change":704,"percent_change":77,"volume":705,"transactions":9,"vwap":190},"2026-07-14",38.23,0.08,226000,{"date":707,"open":253,"high":272,"low":708,"close":406,"change":709,"percent_change":362,"volume":710,"transactions":9,"vwap":406},"2026-07-13",38,-0.1,157200,{"date":712,"open":713,"high":426,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-10",38.080002,38.060001,38.3,0.26,0.68,152000,{"date":720,"open":721,"high":680,"low":222,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-09",37.63,38.040001,0.38,1.01,262800,{"date":727,"open":467,"high":467,"low":728,"close":212,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":212},"2026-07-08",37.44,-0.82,-2.13,214000,{"date":733,"open":734,"high":735,"low":449,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-07",38.88,38.97,38.48,-0.12,-0.31,183100,{"date":741,"open":329,"high":742,"low":449,"close":372,"change":344,"percent_change":345,"volume":743,"transactions":9,"vwap":372},"2026-07-06",39.13,245000,{"date":745,"open":746,"high":747,"low":748,"close":448,"change":264,"percent_change":749,"volume":750,"transactions":9,"vwap":448},"2026-07-02",39.46,39.55,38.52,-1.4,168100,{"date":752,"open":735,"high":616,"low":753,"close":540,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":540},"2026-07-01",37.89,0.59,1.52,316400,{"date":758,"open":370,"high":759,"low":670,"close":447,"change":502,"percent_change":551,"volume":760,"transactions":9,"vwap":447},"2026-06-30",39.12,238600,{"date":762,"open":763,"high":509,"low":370,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-29",39.59,39.049999,-0.89,-2.23,310400,{"date":769,"open":770,"high":564,"low":771,"close":564,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":564},"2026-06-26",39.7,39.07,0.53,1.34,766600,{"date":776,"open":698,"high":777,"low":21,"close":692,"change":778,"percent_change":754,"volume":779,"transactions":9,"vwap":692},"2026-06-25",39.61,0.23,248900,{"date":781,"open":241,"high":522,"low":192,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-24",39.18,0.5,1.29,263800,{"date":787,"open":467,"high":788,"low":789,"close":343,"change":693,"percent_change":790,"volume":791,"transactions":9,"vwap":343},"2026-06-23",38.69,37.68,1.84,235400,{"date":793,"open":794,"high":426,"low":795,"close":796,"change":797,"percent_change":593,"volume":798,"transactions":9,"vwap":796},"2026-06-22",38.0099983,37.56,37.98,0.12,325500,{"date":800,"open":801,"high":232,"low":802,"close":803,"change":106,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-18",37.57,37.26,37.86,1.5,993500,{"date":807,"open":808,"high":200,"low":809,"close":810,"change":363,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-17",37.72,36.79,37.3,-1.76,409500,{"date":814,"open":803,"high":680,"low":815,"close":23,"change":285,"percent_change":816,"volume":817,"transactions":9,"vwap":23},"2026-06-16",37.39,0.74,239200,{"date":819,"open":398,"high":820,"low":222,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-15",38.75,37.69,-0.75,-1.95,253600,{"date":826,"open":200,"high":300,"low":200,"close":426,"change":106,"percent_change":827,"volume":828,"transactions":9,"vwap":426},"2026-06-12",1.48,155900,{"date":830,"open":831,"high":831,"low":801,"close":832,"change":833,"percent_change":468,"volume":834,"transactions":9,"vwap":832},"2026-06-11",38.18,37.88,0.02,217600,{"date":836,"open":210,"high":360,"low":652,"close":803,"change":837,"percent_change":524,"volume":838,"transactions":9,"vwap":803},"2026-06-10",0.41,233000,{"date":840,"open":199,"high":260,"low":199,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-09",37.45,0.29,0.78,195400,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":263,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-08",37.58,37.7,37.15,37.16,-0.56,210500,{"date":854,"open":855,"high":808,"low":856,"close":857,"change":584,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-05",37.32,37.099998,37.37,0.65,238900,{"date":861,"open":862,"high":654,"low":863,"close":864,"change":178,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-04",36.68,36.66,37.13,2.77,282300,{"date":868,"open":869,"high":796,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-03",37.9,36.11,36.13,-2.07,-5.42,369200,{"date":876,"open":877,"high":680,"low":877,"close":406,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":406},"2026-06-02",37.07,0.83,2.22,311300,{"date":882,"open":883,"high":884,"low":885,"close":857,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":857},"2026-06-01",37.47,37.75,35.79,-0.35,-0.93,305100,{"date":890,"open":891,"high":892,"low":893,"close":808,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":808},"2026-05-29",37.54,38.099998,37.29,0.07,0.19,415400,{"date":898,"open":801,"high":192,"low":893,"close":209,"change":293,"percent_change":293,"volume":899,"transactions":9,"vwap":209},"2026-05-28",301600,{"date":901,"open":796,"high":351,"low":902,"close":209,"change":709,"percent_change":362,"volume":903,"transactions":9,"vwap":209},"2026-05-27",37.42,288800,{"date":905,"open":855,"high":415,"low":906,"close":884,"change":772,"percent_change":907,"volume":908,"transactions":9,"vwap":884},"2026-05-26",37.31,1.42,300300,{"date":910,"open":911,"high":652,"low":912,"close":913,"change":709,"percent_change":502,"volume":914,"transactions":9,"vwap":913},"2026-05-22",37.14,36.95,37.22,263900,{"date":916,"open":917,"high":918,"low":919,"close":855,"change":672,"percent_change":284,"volume":920,"transactions":9,"vwap":855},"2026-05-21",37.02,37.41,36.73,302000,{"date":922,"open":923,"high":924,"low":925,"close":211,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":211},"2026-05-20",36.59,37.51,36.48,0.76,2.08,341900,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":362,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-19",36.86,37.080002,36.47,36.52,-0.71,240500,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-18",36.42,37.2,36.029999,36.78,0.49,1.35,298600,{"date":947,"open":948,"high":850,"low":949,"close":950,"change":223,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-05-15",36.94,36.25,36.29,-1.41,261900,{"date":954,"open":931,"high":199,"low":809,"close":955,"change":77,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-14",36.81,0.57,297000,{"date":959,"open":960,"high":906,"low":961,"close":962,"change":851,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-13",37.0099983,36.39,36.6,-1.51,367900,{"date":966,"open":967,"high":967,"low":968,"close":850,"change":737,"percent_change":969,"volume":970,"transactions":9,"vwap":850},"2026-05-12",37.4,36.3,-0.32,400000,{"date":972,"open":449,"high":449,"low":973,"close":211,"change":514,"percent_change":974,"volume":975,"transactions":9,"vwap":211},"2026-05-11",37.21,-1.27,390600,{"date":977,"open":714,"high":253,"low":884,"close":407,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":407},"2026-05-08",-0.49,-1.28,275700,{"date":982,"open":20,"high":292,"low":662,"close":983,"change":441,"percent_change":382,"volume":984,"transactions":9,"vwap":983},"2026-05-07",38.25,322800,{"date":986,"open":796,"high":242,"low":796,"close":233,"change":323,"percent_change":543,"volume":987,"transactions":9,"vwap":233},"2026-05-06",228000,{"date":989,"open":902,"high":232,"low":902,"close":407,"change":323,"percent_change":390,"volume":990,"transactions":9,"vwap":407},"2026-05-05",307000,{"date":992,"open":661,"high":233,"low":199,"close":967,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":967},"2026-05-04",-0.63,-1.66,348500,{"date":997,"open":998,"high":190,"low":918,"close":999,"change":323,"percent_change":390,"volume":1000,"transactions":9,"vwap":999},"2026-05-01",37.74,38.029999,276600,{"date":1002,"open":857,"high":20,"low":857,"close":652,"change":833,"percent_change":468,"volume":1003,"transactions":9,"vwap":652},"2026-04-30",359100,{"date":1005,"open":653,"high":1006,"low":1007,"close":209,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":209},"2026-04-29",38.62,37.64,-0.46,-1.21,456000,{"date":1012,"open":856,"high":262,"low":856,"close":360,"change":141,"percent_change":1013,"volume":1014,"transactions":9,"vwap":360},"2026-04-28",3.56,318900,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":602,"percent_change":837,"volume":1020,"transactions":9,"vwap":1019},"2026-04-27",36.71,37.23,36.8,251800,{"date":1022,"open":1023,"high":906,"low":1024,"close":1025,"change":482,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-04-24",36.62,36.32,36.65,-3.45,584700,{"date":1029,"open":1030,"high":1031,"low":728,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-04-23",37.73,38.31,37.96,0.4,1.06,452400,{"date":1037,"open":789,"high":661,"low":1038,"close":795,"change":460,"percent_change":461,"volume":1039,"transactions":9,"vwap":795},"2026-04-22",37.36,323300,{"date":1041,"open":794,"high":20,"low":883,"close":801,"change":273,"percent_change":1042,"volume":1043,"transactions":9,"vwap":801},"2026-04-21",-1,365100,{"date":1045,"open":848,"high":342,"low":848,"close":200,"change":1046,"percent_change":704,"volume":1047,"transactions":9,"vwap":200},"2026-04-20",0.03,188100,{"date":1049,"open":654,"high":474,"low":1050,"close":415,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":415},"2026-04-17",36.98,0.98,2.65,271300,{"date":1055,"open":912,"high":1056,"low":1057,"close":948,"change":450,"percent_change":1058,"volume":1059,"transactions":9,"vwap":948},"2026-04-16",37.040001,36.82,-0.43,180000,{"date":1061,"open":1062,"high":1018,"low":1063,"close":856,"change":1064,"percent_change":363,"volume":1065,"transactions":9,"vwap":856},"2026-04-15",37.18,36.67,-0.25,188600,{"date":1067,"open":1068,"high":1069,"low":1050,"close":654,"change":738,"percent_change":729,"volume":1070,"transactions":9,"vwap":654},"2026-04-14",37.48,37.5,222000,{"date":1072,"open":1069,"high":652,"low":1056,"close":212,"change":1073,"percent_change":1046,"volume":1074,"transactions":9,"vwap":212},"2026-04-13",0.01,258000,{"date":1076,"open":23,"high":23,"low":857,"close":209,"change":234,"percent_change":1077,"volume":1078,"transactions":9,"vwap":209},"2026-04-10",-1.16,199000,{"date":1080,"open":221,"high":715,"low":855,"close":1081,"change":858,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-09",38.09,1.74,209200,{"date":1085,"open":1086,"high":653,"low":1018,"close":728,"change":693,"percent_change":1087,"volume":1088,"transactions":9,"vwap":728},"2026-04-08",37.55,1.91,282800,{"date":1090,"open":1091,"high":1057,"low":1092,"close":1093,"change":693,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-04-07",35.95,35.84,36.74,1.94,418700,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":284,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-06",35.89,36.26,35.51,36.040001,0.31,616900,{"date":1105,"open":1106,"high":941,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-02",35.61,35.44,35.93,-0.06,-0.17,526500,{"date":1113,"open":1114,"high":950,"low":1114,"close":1115,"change":333,"percent_change":254,"volume":1116,"transactions":9,"vwap":1115},"2026-04-01",35.78,35.99,275900,{"date":1118,"open":1114,"high":1119,"low":1120,"close":1121,"change":772,"percent_change":804,"volume":1122,"transactions":9,"vwap":1121},"2026-03-31",36,35.26,35.82,288300,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1127,"change":136,"percent_change":716,"volume":1128,"transactions":9,"vwap":1127},"2026-03-30",35.53,35.11,35.29,238400,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1058,"percent_change":1009,"volume":1135,"transactions":9,"vwap":1134},"2026-03-27",35.46,35.64,35.12,35.2,278600,{"date":1137,"open":1133,"high":1138,"low":1133,"close":1139,"change":894,"percent_change":171,"volume":1140,"transactions":9,"vwap":1139},"2026-03-26",35.66,35.63,224600,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":533,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-03-25",35.76,35.91,35.28,35.56,0.62,172000,{"date":1150,"open":1134,"high":1151,"low":1133,"close":1152,"change":663,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-03-24",35.75,35.34,-0.39,312500,{"date":1156,"open":1152,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-03-23",35.98,35.049999,35.48,0.85,2.45,485100,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-20",34.95,35.099998,34.44,34.63,-0.23,-0.66,1144300,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":523,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-03-19",34.26,35.060001,34.040001,34.86,1.25,437000,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":264,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-18",34.85,34.91,34.38,34.43,-1.57,464500,{"date":1189,"open":1190,"high":1125,"low":1191,"close":1192,"change":450,"percent_change":1008,"volume":1193,"transactions":9,"vwap":1192},"2026-03-17",35.42,34.73,34.98,326600,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":699,"volume":1201,"transactions":9,"vwap":1199},"2026-03-16",35.13,35.59,34.77,35.14,0.39,348300,{"date":1203,"open":1204,"high":1190,"low":1205,"close":1206,"change":663,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-03-13",35.31,34.6,34.75,-0.4,728900,{"date":1210,"open":1211,"high":1127,"low":1168,"close":1211,"change":993,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-12",34.89,-1.77,440100,{"date":1215,"open":885,"high":1115,"low":1216,"close":1217,"change":264,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-11",35.38,35.52,-1.52,256300,{"date":1221,"open":925,"high":1222,"low":1119,"close":1223,"change":363,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-10",37.029999,36.07,-1.82,390300,{"date":1227,"open":1228,"high":932,"low":1229,"close":1093,"change":301,"percent_change":663,"volume":1230,"transactions":9,"vwap":1093},"2026-03-09",36.09,35.69,373600,{"date":1232,"open":1233,"high":1234,"low":1132,"close":809,"change":1169,"percent_change":1235,"volume":1236,"transactions":9,"vwap":809},"2026-03-06",36.16,36.9,-0.62,348200,{"date":1238,"open":960,"high":906,"low":1239,"close":917,"change":234,"percent_change":418,"volume":1240,"transactions":9,"vwap":917},"2026-03-05",36.69,307900,{"date":1242,"open":232,"high":406,"low":211,"close":1243,"change":223,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-04",37.46,-1.37,265900,{"date":1247,"open":924,"high":190,"low":911,"close":796,"change":969,"percent_change":492,"volume":1248,"transactions":9,"vwap":796},"2026-03-03",389100,{"date":1250,"open":1251,"high":243,"low":1251,"close":715,"change":51,"percent_change":1252,"volume":1253,"transactions":9,"vwap":715},"2026-03-02",36.84,2.32,331400,{"date":1255,"open":680,"high":1256,"low":810,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-02-27",38.98,37.43,-1.39,-3.58,583700,{"date":1262,"open":231,"high":540,"low":983,"close":448,"change":1263,"percent_change":843,"volume":1264,"transactions":9,"vwap":448},"2026-02-26",0.3,389200,{"date":1266,"open":342,"high":329,"low":1267,"close":748,"change":43,"percent_change":1082,"volume":1268,"transactions":9,"vwap":748},"2026-02-25",37.84,260200,{"date":1270,"open":1086,"high":714,"low":1068,"close":803,"change":716,"percent_change":1271,"volume":1272,"transactions":9,"vwap":803},"2026-02-24",0.69,283500,{"date":1274,"open":820,"high":1275,"low":221,"close":222,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":222},"2026-02-23",39.28,-1.18,-3.04,411800,{"date":1280,"open":426,"high":1281,"low":1282,"close":447,"change":121,"percent_change":1283,"volume":1284,"transactions":9,"vwap":447},"2026-02-20",38.89,38.19,0.91,300200,{"date":1286,"open":467,"high":788,"low":1287,"close":1288,"change":450,"percent_change":451,"volume":1289,"transactions":9,"vwap":1288},"2026-02-19",38.049999,38.43,348900,{"date":1291,"open":280,"high":746,"low":736,"close":1292,"change":886,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-02-18",38.59,-0.9,534300,{"date":1296,"open":1297,"high":564,"low":1281,"close":369,"change":491,"percent_change":492,"volume":874,"transactions":9,"vwap":369},"2026-02-17",39.48,{"date":1299,"open":1300,"high":1301,"low":722,"close":309,"change":162,"percent_change":1082,"volume":1302,"transactions":9,"vwap":309},"2026-02-13",38.54,39.42,416300,{"date":1304,"open":520,"high":1305,"low":680,"close":372,"change":481,"percent_change":1306,"volume":1307,"transactions":9,"vwap":372},"2026-02-12",39.91,-1.3,374200,{"date":1309,"open":563,"high":1310,"low":764,"close":530,"change":851,"percent_change":951,"volume":1311,"transactions":9,"vwap":530},"2026-02-11",40.049999,400800,{"date":1313,"open":1314,"high":30,"low":531,"close":616,"change":886,"percent_change":1315,"volume":1316,"transactions":9,"vwap":616},"2026-02-10",39.9,-0.87,510000,{"date":1318,"open":488,"high":581,"low":488,"close":1319,"change":895,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-02-09",40.02,0.48,429600,{"date":1323,"open":1324,"high":643,"low":1325,"close":1326,"change":1327,"percent_change":301,"volume":1328,"transactions":9,"vwap":1326},"2026-02-06",40.040001,39.57,39.83,-0.02,604100,{"date":1330,"open":370,"high":1331,"low":370,"close":627,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":627},"2026-02-05",40.39,0.61,1.55,868000,{"date":1336,"open":280,"high":574,"low":343,"close":381,"change":126,"percent_change":1337,"volume":1338,"transactions":9,"vwap":381},"2026-02-04",1.63,538300,{"date":1340,"open":714,"high":759,"low":714,"close":296,"change":858,"percent_change":1341,"volume":1342,"transactions":9,"vwap":296},"2026-02-03",1.71,560900,{"date":1344,"open":222,"high":24,"low":654,"close":1032,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1032},"2026-02-02",0.51,1.36,500300,{"date":1349,"open":1069,"high":1350,"low":1351,"close":841,"change":858,"percent_change":1352,"volume":1353,"transactions":9,"vwap":841},"2026-01-30",38.74,37.27,1.77,970900,{"date":1355,"open":1356,"high":912,"low":1357,"close":1019,"change":723,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1019},"2026-01-29",36.53,36.37,1.04,441300,{"date":1361,"open":1362,"high":1363,"low":1364,"close":939,"change":322,"percent_change":1200,"volume":1365,"transactions":9,"vwap":939},"2026-01-28",36.22,36.85,36.17,498700,{"date":1367,"open":1368,"high":961,"low":1368,"close":1369,"change":121,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-01-27",35.7,36.28,0.97,238700,{"date":1373,"open":1374,"high":1233,"low":1375,"close":1108,"change":584,"percent_change":162,"volume":1376,"transactions":9,"vwap":1108},"2026-01-26",35.47,35.32,471300,{"date":1378,"open":962,"high":1379,"low":1131,"close":1229,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1229},"2026-01-23",36.75,-1.2,-3.25,379700,{"date":1384,"open":1251,"high":810,"low":1023,"close":1385,"change":672,"percent_change":284,"volume":1386,"transactions":9,"vwap":1385},"2026-01-22",36.89,365400,{"date":1388,"open":1389,"high":1056,"low":1217,"close":1363,"change":353,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1363},"2026-01-21",35.58,4.13,344900,{"date":1393,"open":1394,"high":1132,"low":1394,"close":1395,"change":25,"percent_change":492,"volume":1396,"transactions":9,"vwap":1395},"2026-01-20",35.18,35.39,223800,{"date":1398,"open":1399,"high":1108,"low":1197,"close":1229,"change":663,"percent_change":1153,"volume":1400,"transactions":9,"vwap":1229},"2026-01-16",35.86,283300,{"date":1402,"open":1204,"high":1403,"low":1204,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-01-15",35.9,35.83,0.71,2.02,262500,{"date":1409,"open":1410,"high":1411,"low":1191,"close":1133,"change":673,"percent_change":842,"volume":1412,"transactions":9,"vwap":1133},"2026-01-14",34.99,35.19,207000,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":58,"percent_change":193,"volume":1419,"transactions":9,"vwap":1418},"2026-01-13",34.84,35.25,34.58,35.02,201700,{"date":1421,"open":1417,"high":1182,"low":1422,"close":1415,"change":1423,"percent_change":738,"volume":1424,"transactions":9,"vwap":1415},"2026-01-12",34.29,-0.11,250200,{"date":1426,"open":1427,"high":1411,"low":1417,"close":1165,"change":450,"percent_change":1008,"volume":1428,"transactions":9,"vwap":1165},"2026-01-09",35.09,232000,{"date":1430,"open":1431,"high":1216,"low":1431,"close":1126,"change":858,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1126},"2026-01-08",34.31,1.89,258800,{"date":1435,"open":1436,"high":1417,"low":1437,"close":1438,"change":1439,"percent_change":1169,"volume":1440,"transactions":9,"vwap":1438},"2026-01-07",34.45,34.02,34.46,-0.08,184300,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1444,"change":121,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-01-06",33.95,34.54,33.88,1.02,236500,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1452,"change":842,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-01-05",33.75,34.8,34.19,0.86,188700,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":737,"volume":1462,"transactions":9,"vwap":1460},"2026-01-02",33.93,34.0099983,33.45,33.9,-0.04,190200,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1467,"change":655,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2025-12-31",34.13,33.85,33.94,-0.59,196600,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1474,"change":738,"percent_change":1293,"volume":1440,"transactions":9,"vwap":1474},"2025-12-30",34.52,34.11,34.14,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1436,"change":450,"percent_change":1008,"volume":1479,"transactions":9,"vwap":1436},"2025-12-29",34.69,34.32,215400,{"date":1481,"open":1482,"high":1451,"low":1483,"close":1484,"change":1109,"percent_change":1110,"volume":1485,"transactions":9,"vwap":1484},"2025-12-26",34.64,34.47,34.61,168200,{"date":1487,"open":1205,"high":1488,"low":1489,"close":1490,"change":293,"percent_change":293,"volume":1491,"transactions":9,"vwap":1490},"2025-12-24",34.81,34.56,34.67,101900,{"date":1493,"open":1482,"high":1494,"low":1495,"close":1490,"change":894,"percent_change":171,"volume":1496,"transactions":9,"vwap":1490},"2025-12-23",34.92,34.49,232800,{"date":1498,"open":1499,"high":1500,"low":1495,"close":1205,"change":709,"percent_change":312,"volume":817,"transactions":9,"vwap":1205},"2025-12-22",34.7,35.029999,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1499,"change":1207,"percent_change":235,"volume":1506,"transactions":9,"vwap":1499},"2025-12-19",34.87,35.15,34.27,1205900,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1166,"change":284,"percent_change":1102,"volume":1512,"transactions":9,"vwap":1166},"2025-12-18",35.23,35.37,34.93,334500,{"date":1514,"open":1515,"high":1152,"low":1515,"close":1410,"change":602,"percent_change":523,"volume":1516,"transactions":9,"vwap":1410},"2025-12-17",34.76,316900,{"date":1518,"open":1519,"high":1126,"low":1520,"close":1415,"change":460,"percent_change":461,"volume":1521,"transactions":9,"vwap":1415},"2025-12-16",34.97,34.57,407100,{"date":1523,"open":1416,"high":1510,"low":1524,"close":1182,"change":1525,"percent_change":362,"volume":1526,"transactions":9,"vwap":1182},"2025-12-15",34.71,-0.09,341400,{"date":1528,"open":1199,"high":1529,"low":1168,"close":1530,"change":461,"percent_change":1525,"volume":1531,"transactions":9,"vwap":1530},"2025-12-12",35.16,34.94,453200,{"date":1533,"open":1204,"high":1534,"low":1535,"close":1519,"change":25,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1519},"2025-12-11",35.65,34.9,-0.85,361600,{"date":1539,"open":1495,"high":1139,"low":1495,"close":1540,"change":843,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2025-12-10",35.27,2.26,537600,{"date":1544,"open":1499,"high":1166,"low":1505,"close":1495,"change":663,"percent_change":1207,"volume":1545,"transactions":9,"vwap":1495},"2025-12-09",437200,{"date":1547,"open":1472,"high":1548,"low":1549,"close":1168,"change":1550,"percent_change":111,"volume":1551,"transactions":9,"vwap":1168},"2025-12-08",34.82,34.15,0.25,479000,{"date":1553,"open":1205,"high":1494,"low":1505,"close":1184,"change":417,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1184},"2025-12-05",-1.29,422700,{"date":1557,"open":1165,"high":1540,"low":1558,"close":1558,"change":619,"percent_change":92,"volume":1311,"transactions":9,"vwap":1558},"2025-12-04",34.83,{"date":1560,"open":1205,"high":1561,"low":1478,"close":1126,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1126},"2025-12-03",35.35,0.64,1.86,439400,{"date":1566,"open":1567,"high":1182,"low":1568,"close":1483,"change":428,"percent_change":223,"volume":1569,"transactions":9,"vwap":1483},"2025-12-02",34.74,34.4,279100,{"date":1571,"open":1572,"high":1499,"low":1549,"close":1573,"change":1574,"percent_change":390,"volume":1575,"transactions":9,"vwap":1573},"2025-12-01",34.25,34.65,0.33,348800,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1478,"change":25,"percent_change":1315,"volume":1581,"transactions":9,"vwap":1478},"2025-11-28",34.24,34.68,34.09,246600,{"date":1583,"open":1520,"high":1584,"low":1585,"close":1586,"change":1169,"percent_change":1170,"volume":1587,"transactions":9,"vwap":1586},"2025-11-26",35.040001,34.39,34.62,492400,{"date":1589,"open":1437,"high":1500,"low":1590,"close":1182,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1182},"2025-11-25",33.47,1.11,3.29,398400,{"date":1595,"open":1450,"high":1474,"low":1596,"close":1597,"change":428,"percent_change":1598,"volume":1095,"transactions":9,"vwap":1597},"2025-11-24",33.52,33.74,-0.53,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":594,"percent_change":1161,"volume":1605,"transactions":9,"vwap":1604},"2025-11-21",33.27,34.35,33.17,33.92,380700,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":593,"percent_change":1051,"volume":1612,"transactions":9,"vwap":1611},"2025-11-20",33.02,33.91,33,33.11,392300,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":523,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-11-19",32.52,32.9,32.17,32.79,1.33,341700,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1625,"change":1327,"percent_change":1109,"volume":1626,"transactions":9,"vwap":1625},"2025-11-18",32.28,32.8,32.36,318200,{"date":1628,"open":1629,"high":1466,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2025-11-17",33.61,32.3,32.38,-1.43,-4.23,425500,{"date":1636,"open":1637,"high":1604,"low":1638,"close":1639,"change":382,"percent_change":1446,"volume":1640,"transactions":9,"vwap":1639},"2025-11-14",33.36,33.09,33.81,372500,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1590,"change":1064,"percent_change":313,"volume":1646,"transactions":9,"vwap":1590},"2025-11-13",33.66,33.99,33.34,305400,{"date":1648,"open":1639,"high":1649,"low":1625,"close":1650,"change":293,"percent_change":293,"volume":1651,"transactions":9,"vwap":1650},"2025-11-12",34.22,33.72,325800,{"date":1653,"open":1639,"high":1176,"low":1654,"close":1650,"change":1046,"percent_change":136,"volume":1655,"transactions":9,"vwap":1650},"2025-11-11",33.67,272800,{"date":1657,"open":1611,"high":1176,"low":1611,"close":1658,"change":162,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-11-10",33.69,2.03,404300,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1608,"change":778,"percent_change":693,"volume":1666,"transactions":9,"vwap":1608},"2025-11-07",32.58,33.029999,32.55,332600,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1618,"change":25,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1618},"2025-11-06",32.84,33.26,32.78,-0.91,343200,{"date":1675,"open":1663,"high":1676,"low":1663,"close":1638,"change":943,"percent_change":804,"volume":1677,"transactions":9,"vwap":1638},"2025-11-05",33.38,349800,{"date":1679,"open":1680,"high":1618,"low":1681,"close":1682,"change":663,"percent_change":1058,"volume":1683,"transactions":9,"vwap":1682},"2025-11-04",32.64,32.35,32.6,397800,{"date":1685,"open":1686,"high":1624,"low":1687,"close":1688,"change":334,"percent_change":1346,"volume":1689,"transactions":9,"vwap":1688},"2025-11-03",32.060001,31.75,32.74,418900,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1630,"change":663,"percent_change":1058,"volume":1695,"transactions":9,"vwap":1630},"2025-10-31",32.12,32.49,32.0099983,383000,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1700,"change":1327,"percent_change":1109,"volume":1701,"transactions":9,"vwap":1700},"2025-10-30",32.26,32.77,32.44,380500,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":214,"percent_change":783,"volume":1708,"transactions":9,"vwap":1707},"2025-10-29",32.33,33.25,32.19,32.46,475800,{"date":1710,"open":1699,"high":1711,"low":1712,"close":1630,"change":1713,"percent_change":688,"volume":1714,"transactions":9,"vwap":1630},"2025-10-28",32.91,32.24,-0.61,308400,{"date":1716,"open":1717,"high":1718,"low":1711,"close":1711,"change":274,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1711},"2025-10-27",33.78,34.07,-2.89,401000,{"date":1722,"open":1644,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-10-24",35.3,33.39,33.89,1.45,4.47,477800,{"date":1730,"open":1731,"high":1669,"low":1732,"close":1700,"change":610,"percent_change":1008,"volume":1733,"transactions":9,"vwap":1700},"2025-10-23",32.51,32.22,239000,{"date":1735,"open":1617,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":141,"volume":1740,"transactions":9,"vwap":1738},"2025-10-22",32.68,32.15,32.59,0.42,387700,{"date":1742,"open":1704,"high":1743,"low":1744,"close":1617,"change":312,"percent_change":765,"volume":1745,"transactions":9,"vwap":1617},"2025-10-21",32.42,32.14,224900,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1707,"change":1271,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1707},"2025-10-20",31.91,32.56,31.86,2.17,386200,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":111,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-10-17",31.27,31.85,31.02,31.77,2.35,371100,{"date":1762,"open":1763,"high":1764,"low":31,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-10-16",32.31,32.67,31.040001,-1.75,-5.34,390000,{"date":1770,"open":1771,"high":1772,"low":1749,"close":1618,"change":886,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1618},"2025-10-15",33.16,33.31,-1.06,248500,{"date":1776,"open":1777,"high":1676,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-10-14",32.099998,33.14,0.89,2.76,271500,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":584,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-10-13",32.23,32.37,31.89,32.25,0.75,269200,{"date":1791,"open":1792,"high":1669,"low":1786,"close":1694,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1694},"2025-10-10",32.73,-0.47,-1.45,608000,{"date":1797,"open":1798,"high":1664,"low":1681,"close":1799,"change":1793,"percent_change":1632,"volume":1800,"transactions":9,"vwap":1799},"2025-10-09",32.86,32.48,216600,{"date":1802,"open":1803,"high":1804,"low":1731,"close":1805,"change":121,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-10-08",32.65,33.040001,32.95,1.07,351200,{"date":1809,"open":1810,"high":1670,"low":1738,"close":1682,"change":514,"percent_change":1794,"volume":1811,"transactions":9,"vwap":1682},"2025-10-07",33.049999,593700,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1109,"percent_change":428,"volume":1818,"transactions":9,"vwap":1817},"2025-10-06",33.4,33.62,32.97,33.080002,432700,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1778,"change":533,"percent_change":162,"volume":1823,"transactions":9,"vwap":1778},"2025-10-03",33.060001,33.6,278700,{"date":1825,"open":1805,"high":1817,"low":1826,"close":1827,"change":1109,"percent_change":428,"volume":1828,"transactions":9,"vwap":1827},"2025-10-02",32.61,32.92,265800,{"date":1830,"open":1831,"high":1831,"low":1803,"close":1832,"change":234,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-10-01",33.24,32.98,-1.32,264200,{"date":1836,"open":1837,"high":1597,"low":1804,"close":1838,"change":619,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-09-30",33.44,33.42,-0.83,275000,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1845,"change":738,"percent_change":1672,"volume":1846,"transactions":9,"vwap":1845},"2025-09-29",34.060001,33.49,33.7,262000,{"date":1848,"open":1849,"high":1649,"low":1850,"close":1458,"change":895,"percent_change":106,"volume":1851,"transactions":9,"vwap":1458},"2025-09-26",33.97,33.77,231000,{"date":1853,"open":1725,"high":1854,"low":1643,"close":1855,"change":610,"percent_change":234,"volume":1856,"transactions":9,"vwap":1855},"2025-09-25",34,33.82,219500,{"date":1858,"open":1859,"high":1860,"low":1682,"close":1849,"change":214,"percent_change":254,"volume":1861,"transactions":9,"vwap":1849},"2025-09-24",33.86,34.049999,270900,{"date":1863,"open":1465,"high":1417,"low":1717,"close":1639,"change":362,"percent_change":408,"volume":1371,"transactions":9,"vwap":1639},"2025-09-23",{"date":1865,"open":1866,"high":1867,"low":1849,"close":1718,"change":25,"percent_change":1315,"volume":1868,"transactions":9,"vwap":1718},"2025-09-22",34.28,34.51,334900,{"date":1870,"open":1871,"high":1871,"low":1649,"close":1872,"change":264,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-09-19",34.96,34.37,-1.58,1208100,{"date":1876,"open":1877,"high":1165,"low":1877,"close":1494,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1494},"2025-09-18",34.12,0.92,2.71,326900,{"date":1882,"open":1450,"high":1451,"low":1650,"close":1854,"change":171,"percent_change":754,"volume":1883,"transactions":9,"vwap":1854},"2025-09-17",316800,{"date":1885,"open":1886,"high":1886,"low":1814,"close":1887,"change":663,"percent_change":451,"volume":1888,"transactions":9,"vwap":1887},"2025-09-16",33.84,33.8,315600,{"date":1890,"open":1191,"high":1488,"low":1887,"close":1467,"change":620,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1467},"2025-09-15",-2.02,247000,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1482,"change":886,"percent_change":1042,"volume":1898,"transactions":9,"vwap":1482},"2025-09-12",35,35.21,34.53,314400,{"date":1900,"open":1198,"high":1158,"low":1205,"close":1410,"change":533,"percent_change":126,"volume":888,"transactions":9,"vwap":1410},"2025-09-11",{"date":1902,"open":1567,"high":1503,"low":1205,"close":1198,"change":672,"percent_change":797,"volume":1903,"transactions":9,"vwap":1198},"2025-09-10",246200,{"date":1905,"open":1418,"high":1416,"low":1906,"close":1191,"change":1058,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1191},"2025-09-09",34.55,-1.22,422800,{"date":1910,"open":1394,"high":1540,"low":1477,"close":1529,"change":709,"percent_change":619,"volume":1911,"transactions":9,"vwap":1529},"2025-09-08",593900,{"date":1913,"open":1114,"high":1914,"low":1416,"close":1120,"change":514,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1120},"2025-09-05",36.14,-1.34,464100,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1920,"change":43,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-09-04",35.22,35.74,35.080002,1.88,569900,{"date":1925,"open":1490,"high":1509,"low":1926,"close":1921,"change":214,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1921},"2025-09-03",34.66,0.46,474000,{"date":1930,"open":1558,"high":1175,"low":1205,"close":1494,"change":450,"percent_change":1008,"volume":1931,"transactions":9,"vwap":1494},"2025-09-02",464200,{"date":1933,"open":1216,"high":1139,"low":1158,"close":1921,"change":737,"percent_change":146,"volume":1934,"transactions":9,"vwap":1921},"2025-08-29",637400,{"date":1936,"open":1561,"high":1561,"low":1500,"close":1134,"change":301,"percent_change":663,"volume":1937,"transactions":9,"vwap":1134},"2025-08-28",444800,{"date":1939,"open":1940,"high":1389,"low":1134,"close":1416,"change":704,"percent_change":778,"volume":1941,"transactions":9,"vwap":1416},"2025-08-27",35.41,412600,{"date":1943,"open":1495,"high":1944,"low":1495,"close":1945,"change":1332,"percent_change":1352,"volume":1946,"transactions":9,"vwap":1945},"2025-08-26",35.43,35.17,653100,{"date":1948,"open":1949,"high":1183,"low":1949,"close":1489,"change":709,"percent_change":312,"volume":1950,"transactions":9,"vwap":1489},"2025-08-25",34.5,388500,{"date":1952,"open":1953,"high":1558,"low":1814,"close":1926,"change":1726,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1926},"2025-08-22",33.56,4.37,600900,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1960,"change":214,"percent_change":1320,"volume":1961,"transactions":9,"vwap":1960},"2025-08-21",32.85,33.28,33.21,313400,{"date":1963,"open":1816,"high":1611,"low":1618,"close":1810,"change":441,"percent_change":1200,"volume":1964,"transactions":9,"vwap":1810},"2025-08-20",404500,{"date":1966,"open":1665,"high":1967,"low":1743,"close":1827,"change":816,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1827},"2025-08-19",33.07,2.3,445300,{"date":1971,"open":1972,"high":1784,"low":184,"close":1973,"change":58,"percent_change":106,"volume":1974,"transactions":9,"vwap":1973},"2025-08-18",31.96,32.18,387800,{"date":1976,"open":1688,"high":1977,"low":1978,"close":1979,"change":26,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-08-15",32.81,31.99,32,-2.38,424500,{"date":1983,"open":1984,"high":1977,"low":1985,"close":1671,"change":584,"percent_change":816,"volume":1986,"transactions":9,"vwap":1671},"2025-08-14",32.13,32.080002,502500,{"date":1988,"open":1989,"high":1749,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-08-13",31.7,31.44,32.54,1.19,3.8,917500,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-08-12",30.75,31.51,30.61,31.35,0.82,2.69,685900,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":1169,"percent_change":822,"volume":2010,"transactions":9,"vwap":2009},"2025-08-11",30.8,30.94,30.44,30.53,339400,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":1033,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-08-08",30.48,30.86,30.34,30.76,1.32,432800,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2023,"change":301,"percent_change":450,"volume":2024,"transactions":9,"vwap":2023},"2025-08-07",30.59,30.25,30.36,405700,{"date":2026,"open":2027,"high":2028,"low":2027,"close":2029,"change":213,"percent_change":171,"volume":1768,"transactions":9,"vwap":2029},"2025-08-06",30.32,30.66,30.41,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":293,"percent_change":293,"volume":2036,"transactions":9,"vwap":2035},"2025-08-05",30.3,30.55,30.11,30.35,511900,{"date":2038,"open":2039,"high":2035,"low":2039,"close":2035,"change":843,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2035},"2025-08-04",29.64,2.64,660200,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":461,"percent_change":709,"volume":2048,"transactions":9,"vwap":2047},"2025-08-01",29.4,29.65,29.2,29.57,537400,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2053,"change":427,"percent_change":93,"volume":1605,"transactions":9,"vwap":2053},"2025-07-31",29.29,29.68,29.6,{"date":2055,"open":2056,"high":2022,"low":2057,"close":2058,"change":737,"percent_change":1207,"volume":2059,"transactions":9,"vwap":2058},"2025-07-30",29.89,29.58,29.67,379100,{"date":2061,"open":2027,"high":2027,"low":2062,"close":2063,"change":502,"percent_change":1293,"volume":2064,"transactions":9,"vwap":2063},"2025-07-29",29.76,29.79,285400,{"date":2066,"open":2023,"high":2008,"low":2067,"close":2068,"change":234,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-07-28",29.87,30.059999,-1.44,367500,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":1525,"percent_change":312,"volume":2077,"transactions":9,"vwap":2076},"2025-07-25",31.030001,31.18,30.38,30.5,449300,{"date":2079,"open":2080,"high":2081,"low":2021,"close":2021,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2021},"2025-07-24",31.19,31.23,-0.77,-2.46,383200,{"date":2086,"open":2087,"high":2087,"low":2088,"close":2089,"change":704,"percent_change":716,"volume":2090,"transactions":9,"vwap":2089},"2025-07-23",31.46,30.91,31.36,308600,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2095,"change":427,"percent_change":344,"volume":1020,"transactions":9,"vwap":2095},"2025-07-22",31.26,31.6,31.28,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2000,"change":213,"percent_change":895,"volume":2101,"transactions":9,"vwap":2000},"2025-07-21",31.38,31.72,31.29,246400,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2100,"change":1109,"percent_change":513,"volume":2107,"transactions":9,"vwap":2100},"2025-07-18",31.55,31.59,31.11,354000,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2000,"change":1788,"percent_change":1161,"volume":2112,"transactions":9,"vwap":2000},"2025-07-17",30.79,31.68,662300,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":382,"percent_change":699,"volume":2119,"transactions":9,"vwap":2118},"2025-07-16",30.46,30.62,29.98,30.6,408500,{"date":2121,"open":2095,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-07-15",31.49,30.24,30.26,-1.05,-3.35,351500,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2131,"change":585,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-07-14",30.65,31.31,1.95,626100,{"date":2135,"open":2136,"high":2137,"low":2116,"close":2138,"change":514,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-07-11",30.97,30.99,30.71,-1.54,379300,{"date":2142,"open":2136,"high":2143,"low":2136,"close":2080,"change":461,"percent_change":709,"volume":2144,"transactions":9,"vwap":2080},"2025-07-10",31.37,1185300,{"date":2146,"open":2095,"high":2098,"low":2147,"close":2148,"change":301,"percent_change":450,"volume":2149,"transactions":9,"vwap":2148},"2025-07-09",30.92,31.22,778400,{"date":2151,"open":2000,"high":2094,"low":2093,"close":1755,"change":1073,"percent_change":1046,"volume":2152,"transactions":9,"vwap":1755},"2025-07-08",748000,{"date":2154,"open":2155,"high":2156,"low":2080,"close":2093,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2093},"2025-07-07",31.57,31.98,-0.65,-2.04,386000,{"date":2161,"open":1758,"high":2162,"low":2163,"close":1748,"change":593,"percent_change":724,"volume":2164,"transactions":9,"vwap":1748},"2025-07-03",32.16,31.71,346600,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2105,"change":203,"percent_change":1453,"volume":2170,"transactions":9,"vwap":2105},"2025-07-02",31.45,31.8,31.25,422500,{"date":2172,"open":2022,"high":2173,"low":2174,"close":2175,"change":1370,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-07-01",31.58,30.2,31.32,3.2,511800,{"date":2179,"open":2115,"high":2028,"low":2180,"close":2035,"change":293,"percent_change":293,"volume":2181,"transactions":9,"vwap":2035},"2025-06-30",30.27,352100,{"date":2183,"open":2184,"high":1999,"low":2027,"close":2035,"change":450,"percent_change":223,"volume":2185,"transactions":9,"vwap":2035},"2025-06-27",30.51,850000,{"date":2187,"open":2117,"high":2188,"low":2189,"close":2184,"change":1562,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2184},"2025-06-26",30.52,29.88,2.14,280200,{"date":2193,"open":2194,"high":2068,"low":2195,"close":2067,"change":655,"percent_change":363,"volume":2196,"transactions":9,"vwap":2067},"2025-06-25",30,29.82,206900,{"date":2198,"open":2194,"high":2199,"low":2194,"close":2200,"change":171,"percent_change":162,"volume":2201,"transactions":9,"vwap":2200},"2025-06-24",30.54,30.07,385700,{"date":2203,"open":2204,"high":2056,"low":2205,"close":2067,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2067},"2025-06-23",29.3,29.22,0.45,1.53,223000,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":833,"percent_change":894,"volume":2215,"transactions":9,"vwap":2214},"2025-06-20",29.54,29.62,29.23,29.42,701400,{"date":2217,"open":2218,"high":2047,"low":2219,"close":2044,"change":171,"percent_change":717,"volume":2220,"transactions":9,"vwap":2044},"2025-06-18",29.13,28.92,310200,{"date":2222,"open":2204,"high":2211,"low":2223,"close":2046,"change":619,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2046},"2025-06-17",29.16,-0.95,250800,{"date":2227,"open":2056,"high":2056,"low":2228,"close":2229,"change":1423,"percent_change":664,"volume":2230,"transactions":9,"vwap":2229},"2025-06-16",29.39,29.48,314000,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":1839,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-06-13",29.96,30.29,29.52,29.59,-2.73,295200,{"date":2240,"open":2027,"high":2008,"low":2241,"close":2242,"change":1439,"percent_change":362,"volume":2243,"transactions":9,"vwap":2242},"2025-06-12",30.02,30.42,283700,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2076,"change":1064,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2076},"2025-06-11",30.84,30.9,30.43,-0.81,547000,{"date":2252,"open":2174,"high":2073,"low":2034,"close":1997,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":1997},"2025-06-10",0.58,1.92,589700,{"date":2257,"open":2258,"high":2248,"low":2259,"close":2260,"change":1927,"percent_change":1333,"volume":2261,"transactions":9,"vwap":2260},"2025-06-09",29.86,29.8,30.17,828400,{"date":2263,"open":2264,"high":2056,"low":2265,"close":2266,"change":523,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-06-06",29.7,29.33,29.71,1.47,364200,{"date":2270,"open":2271,"high":2272,"low":2223,"close":2273,"change":1110,"percent_change":2274,"volume":1883,"transactions":9,"vwap":2273},"2025-06-05",29.41,29.49,29.28,-0.58,{"date":2276,"open":2045,"high":2277,"low":2278,"close":2279,"change":25,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-06-04",29.95,29.43,29.45,-1.01,330400,{"date":2283,"open":2284,"high":2067,"low":2285,"close":2286,"change":842,"percent_change":1051,"volume":2287,"transactions":9,"vwap":2286},"2025-06-03",29.34,29.21,29.75,461400,{"date":2289,"open":2063,"high":2290,"low":2204,"close":2291,"change":2292,"percent_change":1009,"volume":2293,"transactions":9,"vwap":2291},"2025-06-02",29.9,29.46,-0.36,592900,{"date":2295,"open":2296,"high":2297,"low":2063,"close":2195,"change":1110,"percent_change":345,"volume":2298,"transactions":9,"vwap":2195},"2025-05-30",29.93,30.08,359600,{"date":2300,"open":2236,"high":2301,"low":2302,"close":2301,"change":943,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-05-29",29.99,29.51,1.66,374100,{"date":2306,"open":2307,"high":2200,"low":2308,"close":2308,"change":1793,"percent_change":1186,"volume":2309,"transactions":9,"vwap":2308},"2025-05-28",29.78,29.5,306600,{"date":2311,"open":2067,"high":2312,"low":2212,"close":2313,"change":121,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-05-27",30.049999,29.97,1.18,281000,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2212,"change":1423,"percent_change":664,"volume":1892,"transactions":9,"vwap":2212},"2025-05-23",29.25,29.72,29.24,{"date":2322,"open":2323,"high":2194,"low":2053,"close":2324,"change":428,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-05-22",29.69,29.73,-0.6,308000,{"date":2328,"open":2242,"high":2329,"low":2067,"close":2330,"change":822,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-05-21",30.56,29.91,-2.45,283600,{"date":2334,"open":2335,"high":2336,"low":2329,"close":2028,"change":663,"percent_change":417,"volume":2337,"transactions":9,"vwap":2028},"2025-05-20",30.68,30.89,368500,{"date":2339,"open":2329,"high":2014,"low":2340,"close":2006,"change":1327,"percent_change":1109,"volume":2341,"transactions":9,"vwap":2006},"2025-05-19",30.45,329800,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2346,"change":1110,"percent_change":264,"volume":2347,"transactions":9,"vwap":2346},"2025-05-16",30.98,31.1,30.82,394300,{"date":2349,"open":2350,"high":2351,"low":2350,"close":2137,"change":593,"percent_change":1358,"volume":2352,"transactions":9,"vwap":2137},"2025-05-15",30.74,31,329300,{"date":2354,"open":1997,"high":2136,"low":2021,"close":2355,"change":513,"percent_change":1235,"volume":2356,"transactions":9,"vwap":2355},"2025-05-14",30.67,313300,{"date":2358,"open":2359,"high":2359,"low":2016,"close":2014,"change":1461,"percent_change":302,"volume":2360,"transactions":9,"vwap":2014},"2025-05-13",31.059999,332200,{"date":2362,"open":2081,"high":2363,"low":2364,"close":2247,"change":1562,"percent_change":86,"volume":2365,"transactions":9,"vwap":2247},"2025-05-12",31.43,30.88,406600,{"date":2367,"open":2015,"high":2184,"low":2368,"close":2124,"change":663,"percent_change":1008,"volume":2369,"transactions":9,"vwap":2124},"2025-05-09",30.19,234900,{"date":2371,"open":2372,"high":2009,"low":2372,"close":2373,"change":837,"percent_change":78,"volume":2374,"transactions":9,"vwap":2373},"2025-05-08",30.040001,30.4,286200,{"date":2376,"open":2377,"high":2373,"low":2056,"close":2301,"change":704,"percent_change":203,"volume":2378,"transactions":9,"vwap":2301},"2025-05-07",30.13,412000,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2330,"change":1525,"percent_change":25,"volume":1569,"transactions":9,"vwap":2330},"2025-05-06",29.61,30.22,29.53,{"date":2385,"open":2053,"high":2022,"low":2053,"close":2194,"change":468,"percent_change":333,"volume":2386,"transactions":9,"vwap":2194},"2025-05-05",324700,{"date":2388,"open":2290,"high":2241,"low":2058,"close":2277,"change":842,"percent_change":1051,"volume":1391,"transactions":9,"vwap":2277},"2025-05-02",{"date":2390,"open":2051,"high":2056,"low":2391,"close":2392,"change":441,"percent_change":334,"volume":2393,"transactions":9,"vwap":2392},"2025-05-01",29,29.66,394100,{"date":2395,"open":2396,"high":2053,"low":2397,"close":2383,"change":584,"percent_change":2001,"volume":2398,"transactions":9,"vwap":2383},"2025-04-30",28.96,28.74,435100,{"date":2400,"open":2401,"high":2214,"low":2402,"close":2051,"change":203,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2051},"2025-04-29",29.040001,28.73,0.93,275200,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":468,"percent_change":333,"volume":2411,"transactions":9,"vwap":2410},"2025-04-28",28.8,29.09,28.67,29.02,344300,{"date":2413,"open":2130,"high":2130,"low":181,"close":2414,"change":969,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-04-25",28.97,-1.09,629900,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2051,"change":382,"percent_change":155,"volume":2422,"transactions":9,"vwap":2051},"2025-04-24",28.82,29.32,28.78,275800,{"date":185,"open":2051,"high":2277,"low":2421,"close":2424,"change":146,"percent_change":1077,"volume":2425,"transactions":9,"vwap":2424},28.95,382700]