[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HBCP":3,"homepage-market-summary":35,"stock-historical-HBCP":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HBCP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Home Bancorp, Inc.","Nasdaq",null,"SAVINGS INSTITUTIONS, NOT FEDERALLY CHARTERED","Home Bancorp Inc is engaged in attracting deposits from the public and using those funds to invest in loans and securities.It is holding company for Home Bank, N.A. The principal sources of funds are customer deposits, repayments of loans, repayments of investments, and funds borrowed from outside sources such as the Federal Home Loan Bank of Dallas. These funds are used for the origination of loans, including one-to-four-family first mortgage loans, home equity loans, and lines, commercial real estate loans, construction and land loans, multi-family residential loans, commercial and industrial loans, and consumer loans.","494","Lafayette, LA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.8955,1.28,"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},67.53,67.34,68.2,67.055,66.85,0.68,1.02,46897.423361,2521,67.5468,74.5,50.54,71266.717872852,70.9,4524,{"status":36,"indices":37,"watchlist":81,"sectors":102,"benchmarks":158},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,95],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":26,"is_up":44,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":26,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":185},365,1000,{"period_high":30,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},43.8,61711,22524679.468213,41.42,"2025-04-22",[186,187,197,208,219,230,241,250,260,271,281,289,300,310,320,331,341,350,361,372,382,392,402,413,422,431,439,449,458,469,477,486,496,507,518,527,537,545,554,564,573,582,591,598,609,617,626,635,644,654,663,672,682,692,700,708,716,724,731,740,747,754,762,768,776,783,790,798,804,811,818,825,832,841,849,856,865,872,880,886,894,902,910,917,924,933,940,949,957,965,972,981,988,997,1004,1011,1019,1027,1035,1043,1050,1058,1066,1073,1080,1088,1095,1104,1110,1118,1122,1130,1136,1144,1150,1157,1165,1174,1179,1184,1191,1199,1206,1212,1219,1227,1235,1244,1251,1258,1265,1273,1280,1289,1297,1305,1312,1319,1326,1333,1341,1349,1357,1365,1372,1380,1387,1394,1399,1404,1409,1417,1424,1433,1439,1445,1454,1462,1469,1474,1480,1487,1493,1499,1506,1511,1517,1525,1530,1537,1543,1551,1558,1567,1572,1580,1587,1593,1600,1606,1613,1619,1625,1630,1636,1642,1649,1655,1662,1668,1674,1678,1684,1688,1695,1702,1709,1716,1720,1725,1728,1734,1742,1748,1755,1763,1770,1774,1781,1787,1794,1801,1807,1813,1820,1827,1832,1839,1846,1853,1862,1868,1875,1881,1888,1894,1902,1910,1915,1921,1928,1934,1940,1944,1952,1960,1967,1974,1979,1986,1994,2000,2007,2013,2020,2027,2033,2038,2042,2049,2054,2060,2064,2068,2075,2082,2087,2092,2097,2101,2108,2115,2122,2128,2135,2140,2145,2151,2157,2163,2170,2175,2183,2186,2191,2197,2199,2202,2209,2214,2221,2228,2233,2238,2244,2251,2255,2261,2268,2275,2282,2288,2293,2300,2304,2311,2317,2323,2326,2329,2335,2343,2349,2354,2359,2364,2367,2372,2380,2384,2388,2393,2400,2404,2411,2417,2424,2430,2436,2443,2449,2454,2461,2469,2475,2482,2487,2493,2500,2504,2512,2519,2523,2528,2535,2543,2549,2556,2561,2567,2573,2581,2588,2592,2596,2602,2609,2615,2620,2625,2629,2634,2639,2643,2648,2652,2657,2665,2671,2675,2682,2688,2693,2696,2701],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",66.15,66.94,65.09,0.79,1.2,74160.80171,3073,66.0583,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",66.44,66.975,65.55,66.06,-0.43,-0.65,76270.91019,3567,66.198,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",67.01,67.965,65.9,66.49,-0.57,-0.85,42915.10971,2122,66.4264,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",67.515,67.98,67.03,67.06,-0.54,-0.8,110150.8808,4232,67.4522,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",67.72,68.45,67.45,67.6,-0.12,-0.18,71734.3978,3117,67.7345,{"date":242,"open":243,"high":232,"low":244,"close":232,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",67.58,67.005,0.55,0.82,58329.8538,2789,67.5692,{"date":251,"open":252,"high":253,"low":224,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",67.505,68.1,67.17,-0.94,-1.38,49534.8808,2420,67.4854,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",68.58,68.98,67.69,68.11,-0.02,-0.03,51509.5388,2963,68.2533,{"date":272,"open":273,"high":274,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",68.66,69,68.13,-0.44,-0.64,47952.1508,2768,68.466,{"date":282,"open":275,"high":273,"low":283,"close":284,"change":267,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",67.11,68.57,-0.04,154777.54439,4393,68.3007,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",69.05,69.3,68.07,68.6,-0.05,-0.07,66925.653977,3189,68.68,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",69.94,67.3601,68.65,-0.99,-1.42,60079.456381,3317,68.686,{"date":311,"open":312,"high":313,"low":312,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",69.12,70.05,69.64,0.23,0.33,44911.589351,1980,69.6714,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",69.07,70.015,68.995,69.41,0.19,0.27,77543.105125,3931,69.5273,{"date":332,"open":333,"high":334,"low":273,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",70.11,70.36,69.22,-0.25,-0.36,39425.49902,2114,69.1017,{"date":342,"open":343,"high":344,"low":345,"close":344,"change":141,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",68.25,69.47,68.19,0.96,37687.12066,1652,68.9052,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",68.55,69.425,68.34,68.81,-0.67,-0.96,54088.72235,3038,68.7798,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",69.98,70.24,69.21,69.48,-0.88,-1.25,37386.6643,2439,69.6598,{"date":373,"open":374,"high":375,"low":376,"close":334,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",69.57,70.675,69.355,0.45,0.64,93455.94324,6053,70.146,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":246,"volume":389,"transactions":390,"vwap":391},"2026-09-03",69.81,70.5,69.7,69.91,0.57,34225.98114,2213,70.0394,{"date":393,"open":394,"high":395,"low":394,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",68.05,69.615,69.34,1.37,2.02,44975.0395,2210,69.0691,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",68.28,68.83,67.52,67.97,-0.52,-0.76,60707.964425,3100,68.0338,{"date":414,"open":415,"high":415,"low":404,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",69.46,68.49,-0.95,-1.37,65021.910141,2852,68.7087,{"date":423,"open":424,"high":425,"low":424,"close":426,"change":285,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",69.27,70.248,69.44,-0.06,67784.431975,3957,69.6872,{"date":432,"open":355,"high":433,"low":434,"close":366,"change":435,"percent_change":156,"volume":436,"transactions":437,"vwap":438},"2026-08-27",70.03,68.35,0.24,96291.314995,6879,69.2364,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":126,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",69.39,69.78,68.525,69.24,0.36,101275.269739,5245,69.2143,{"date":450,"open":451,"high":451,"low":434,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",70.27,68.99,-0.9,-1.29,117980.613676,5183,69.2187,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",69.71,70.34,68.88,69.89,0.18,0.26,67517.45215,3996,69.8742,{"date":470,"open":463,"high":471,"low":472,"close":460,"change":473,"percent_change":131,"volume":474,"transactions":475,"vwap":476},"2026-08-21",69.97,68.715,0.28,75106.59972,3369,69.5535,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":285,"percent_change":427,"volume":483,"transactions":484,"vwap":485},"2026-08-20",69.15,69.95,68.67,69.43,89735.048163,4834,69.4107,{"date":487,"open":488,"high":489,"low":490,"close":344,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",71.5,71.77,69.035,-1.98,-2.77,93662.023066,4373,70.0201,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",71.68,71.92,71.15,71.45,-0.4,-0.56,69448.634565,4709,71.5325,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",72.04,72.5,71.53,71.85,-0.11,-0.15,115096.801848,5266,72.093,{"date":519,"open":520,"high":30,"low":521,"close":522,"change":523,"percent_change":225,"volume":524,"transactions":525,"vwap":526},"2026-08-14",72.46,71.95,71.96,-0.39,45050.651742,2428,72.2906,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":327,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",72.65,73.35,72.15,72.35,0.37,69840.306418,4219,72.6005,{"date":538,"open":511,"high":539,"low":511,"close":540,"change":131,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",72.44,72.08,0.56,62076.63388,3051,72.0555,{"date":546,"open":547,"high":548,"low":547,"close":498,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",70.79,72.03,1.05,1.49,78929.850029,3498,71.4336,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":368,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",71.46,71.815,70.02,70.63,-1.74,91807.969371,4059,70.9152,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":513,"percent_change":514,"volume":570,"transactions":571,"vwap":572},"2026-08-07",72.39,72.68,71.21,71.88,106386.164859,5662,71.8117,{"date":574,"open":575,"high":576,"low":569,"close":577,"change":578,"percent_change":236,"volume":579,"transactions":580,"vwap":581},"2026-08-06",72.61,72.99,71.99,-0.09,108861.638831,4621,72.279,{"date":583,"open":584,"high":585,"low":586,"close":540,"change":203,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",72.56,72.855,71.67,-0.59,43461.746116,2635,72.237,{"date":592,"open":509,"high":593,"low":586,"close":594,"change":131,"percent_change":245,"volume":595,"transactions":596,"vwap":597},"2026-08-04",72.9,72.51,115950.855142,4724,72.3708,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",71.59,72.7,71.07,72.11,0.77,1.08,128310.03054,5002,71.9484,{"date":610,"open":559,"high":611,"low":364,"close":612,"change":613,"percent_change":25,"volume":614,"transactions":615,"vwap":616},"2026-07-31",72.435,71.34,0.48,92464.150834,5307,71.1149,{"date":618,"open":619,"high":603,"low":620,"close":621,"change":296,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",71.19,70.705,70.86,-0.1,110974.115494,4657,71.2166,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":356,"percent_change":255,"volume":632,"transactions":633,"vwap":634},"2026-07-29",71.2,71.8,70.49,70.93,109714.552577,5355,71.2757,{"date":636,"open":637,"high":548,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-28",70.28,71.6,1.32,1.88,71504.96092,3671,71.4605,{"date":645,"open":646,"high":647,"low":648,"close":637,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",70.51,71.38,69.8201,0.07,0.1,91737.873492,4205,70.5078,{"date":655,"open":441,"high":656,"low":657,"close":658,"change":659,"percent_change":397,"volume":660,"transactions":661,"vwap":662},"2026-07-24",70.94,68.82,70.21,0.95,155223.955031,8892,69.9875,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":266,"percent_change":267,"volume":669,"transactions":670,"vwap":671},"2026-07-23",68.86,69.69,67.88,69.26,154802.821922,7688,68.9279,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":613,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-22",69.18,69.635,66.77,69.28,0.7,134505.29757,6410,68.7,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":424},"2026-07-21",69.4,70.16,68.41,68.8,0.43,0.63,260492.967,11225,{"date":693,"open":302,"high":302,"low":694,"close":695,"change":255,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-20",67.49,68.37,-1.36,171716.594777,5352,68.1828,{"date":701,"open":702,"high":628,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-17",70.78,68.76,69.31,-2.1,-2.94,90900,{"date":709,"open":710,"high":711,"low":462,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-16",69.29,71.69,71.41,2.18,3.15,125300,{"date":717,"open":718,"high":719,"low":275,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-15",68.3,69.58,69.23,0.84,1.23,112200,{"date":725,"open":726,"high":479,"low":727,"close":728,"change":729,"percent_change":356,"volume":730,"transactions":9,"vwap":728},"2026-07-14",68.9,68.23,68.39,-0.46,68900,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-13",68.22,69.32,67.65,68.85,0.97,1.43,98300,{"date":741,"open":293,"high":742,"low":743,"close":667,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":667},"2026-07-10",68.17,67.33,-0.16,-0.24,63700,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":346,"percent_change":738,"volume":753,"transactions":9,"vwap":752},"2026-07-09",67.31,68.18,66.63,68.040001,94900,{"date":755,"open":262,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-08",69.099998,66.66,67.080002,-1.47,-2.14,56200,{"date":763,"open":396,"high":764,"low":765,"close":352,"change":277,"percent_change":766,"volume":767,"transactions":9,"vwap":352},"2026-07-07",70.57,68.38,-0.92,63800,{"date":769,"open":426,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-06",70.099998,68.73,69.19,-0.13,-0.19,64300,{"date":777,"open":778,"high":556,"low":779,"close":734,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":734},"2026-07-02",70.76,68.91,-1.34,-1.9,120600,{"date":784,"open":355,"high":785,"low":355,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-01",70.71,70.66,2.14,3.12,93900,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":502,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-30",68.92,69.37,68.15,68.52,-0.58,74300,{"date":799,"open":800,"high":756,"low":801,"close":792,"change":276,"percent_change":802,"volume":803,"transactions":9,"vwap":792},"2026-06-29",68.74,67.9,-0.63,90400,{"date":805,"open":806,"high":684,"low":694,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-26",67.7,69.36,1.77,2.62,236800,{"date":812,"open":742,"high":813,"low":814,"close":815,"change":587,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-25",68.64,67.029999,67.59,-0.87,81600,{"date":819,"open":820,"high":416,"low":821,"close":750,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":750},"2026-06-24",67.56,67.38,0.62,0.92,114300,{"date":826,"open":827,"high":828,"low":827,"close":820,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":820},"2026-06-23",66.24,67.74,1.25,1.89,72600,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-22",66.089996,66.9,65.71,66.31,0.03,0.05,84000,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":43,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-18",66.27,67.22,65.51,66.28,1.11,386900,{"date":850,"open":827,"high":851,"low":852,"close":201,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":201},"2026-06-17",67.32,64.88,-1.02,-1.53,59600,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-16",66.98,68,66.080002,66.57,0.01,0.02,62400,{"date":866,"open":794,"high":304,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-15",66.35,66.56,-1.52,-2.23,46000,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":65,"volume":879,"transactions":9,"vwap":877},"2026-06-12",67.66,68.5,67.35,68.080002,0.8,24000,{"date":881,"open":882,"high":801,"low":883,"close":884,"change":237,"percent_change":885,"volume":855,"transactions":9,"vwap":884},"2026-06-11",67.85,66.18,67.28,-0.27,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-10",66.45,67.62,67.46,1.33,2.01,78400,{"date":895,"open":896,"high":897,"low":896,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-09",65.94,67.99,66.13,0.53,0.81,89100,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":464,"volume":909,"transactions":9,"vwap":907},"2026-06-08",65.64,66.4,65.019997,65.6,0.12,50300,{"date":911,"open":912,"high":860,"low":913,"close":914,"change":649,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-05",65.26,65.22,65.48,0.11,73800,{"date":918,"open":919,"high":920,"low":919,"close":921,"change":398,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-04",64,65.5,65.41,3.19,51200,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-03",64.6,64.83,63.27,63.39,-1.41,-2.18,74900,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":163,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-02",63.86,65,64.8,1.16,54200,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-01",64.019997,64.49,63.17,64.059998,-0.32,-0.5,40700,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":337,"volume":956,"transactions":9,"vwap":954},"2026-05-29",64.45,65.089996,64.18,64.38,-0.23,44900,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":955,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-28",64.36,64.73,63.33,64.61,-0.35,80700,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":408,"percent_change":226,"volume":971,"transactions":9,"vwap":970},"2026-05-27",65.31,65.63,64.21,64.84,102400,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-26",65.62,66,64.51,65.36,0.39,0.6,75200,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":774,"percent_change":987,"volume":855,"transactions":9,"vwap":986},"2026-05-22",65.29,65.84,64.66,64.97,-0.29,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-21",64.11,65.27,63.45,65.16,0.59,0.91,80500,{"date":998,"open":999,"high":1000,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-20",62.99,64.57,1.58,2.51,59400,{"date":1005,"open":1006,"high":1007,"low":1008,"close":999,"change":1009,"percent_change":963,"volume":1010,"transactions":9,"vwap":999},"2026-05-19",63.23,63.72,62.43,-0.22,34800,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":721,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-18",62.54,63.73,62.35,63.21,1.35,54000,{"date":1020,"open":1021,"high":1016,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-15",62.85,61.99,62.37,-0.53,-0.84,89800,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":435,"volume":1034,"transactions":9,"vwap":1032},"2026-05-14",62.92,63.97,62.79,62.9,0.15,47600,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":408,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-13",62.8,63.34,62.26,62.75,-0.82,79700,{"date":1044,"open":1045,"high":1046,"low":1047,"close":928,"change":1041,"percent_change":1048,"volume":1049,"transactions":9,"vwap":928},"2026-05-12",63.79,63.95,62.32,-1.28,106900,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1024,"volume":1057,"transactions":9,"vwap":1055},"2026-05-11",64.75,65.099998,63.94,64.089996,-0.34,78500,{"date":1059,"open":1060,"high":984,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-08",65.38,64.27,64.43,-0.97,-1.48,69200,{"date":1067,"open":1068,"high":968,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-07",64.42,65.4,0.98,1.52,75000,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1068,"change":1078,"percent_change":878,"volume":1079,"transactions":9,"vwap":1068},"2026-05-06",64.7,65.28,63.83,0.51,63100,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":146,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-05-05",63.66,64.9,63.3,63.91,0.5,105500,{"date":1089,"open":1021,"high":1090,"low":1091,"close":1092,"change":316,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-04",64.029999,62.17,63.59,0.52,135500,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-01",62.57,63.63,61.68,63.26,1.07,1.72,81300,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1108,"change":885,"percent_change":203,"volume":1109,"transactions":9,"vwap":1108},"2026-04-30",62.080002,63.11,62.19,54100,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":759,"volume":1117,"transactions":9,"vwap":1115},"2026-04-29",63.049999,63.68,62.02,62.46,-0.93,108200,{"date":1119,"open":1120,"high":919,"low":1112,"close":929,"change":388,"percent_change":995,"volume":1121,"transactions":9,"vwap":929},"2026-04-28",63.12,46200,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-27",61.96,63.65,62.82,0.86,1.39,67200,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1124,"change":503,"percent_change":453,"volume":1135,"transactions":9,"vwap":1124},"2026-04-24",62.3,62.93,61.72,86600,{"date":1137,"open":1126,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-23",63.14,62.13,62.52,-0.51,-0.81,85100,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1148,"change":863,"percent_change":838,"volume":1149,"transactions":9,"vwap":1148},"2026-04-22",61.91,64.3,63.029999,118300,{"date":1151,"open":1146,"high":1152,"low":1146,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-21",63.8,63.0099983,-0.89,-1.39,151400,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-20",63.5,65.15,63.9,-0.78,-1.21,161400,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-17",63.55,65.81,63.040001,64.68,1.83,2.91,187800,{"date":1175,"open":1176,"high":1068,"low":1008,"close":1021,"change":696,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1021},"2026-04-16",63.85,-2.12,97100,{"date":1180,"open":1181,"high":1075,"low":1182,"close":969,"change":1056,"percent_change":1024,"volume":1183,"transactions":9,"vwap":969},"2026-04-15",64.46,63.37,113400,{"date":1185,"open":926,"high":1186,"low":1187,"close":1188,"change":578,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-14",65.14,63.49,64.55,-0.14,104800,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":745,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-13",64.48,65.050003,62.91,64.64,-0.37,91700,{"date":1200,"open":1201,"high":1201,"low":1202,"close":852,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":852},"2026-04-10",65.39,63.92,-0.47,-0.72,161800,{"date":1207,"open":1090,"high":1208,"low":1092,"close":1209,"change":193,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-09",65.95,65.35,1.87,280800,{"date":1213,"open":945,"high":936,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-08",63.77,64.15,1.47,2.35,158300,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":121,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-07",61.28,62.88,60.45,62.68,1.84,165700,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":465,"volume":1234,"transactions":9,"vwap":1232},"2026-04-06",61.18,62.74,60.4,61.55,0.16,173000,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-02",61.26,62.22,60.66,61.39,-0.38,-0.62,224300,{"date":1245,"open":1246,"high":1222,"low":1247,"close":1248,"change":65,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-04-01",61.099998,60.22,61.77,1.96,102700,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":316,"percent_change":245,"volume":1257,"transactions":9,"vwap":1256},"2026-03-31",60.94,61.62,60.049999,60.58,226800,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1233,"percent_change":327,"volume":1264,"transactions":9,"vwap":1263},"2026-03-30",60.73,61.2,59.93,60.25,133900,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":277,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-27",60.51,60.99,59.82,60.09,-1.05,84400,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1260,"change":326,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1260},"2026-03-26",59.81,61.51,59.56,0.31,190400,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-25",61.7,62.7,60.21,60.54,-0.86,-1.4,130900,{"date":1290,"open":1262,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-24",61.93,58.58,61.4,0.93,1.54,185700,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":995,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-23",60.74,62.48,60.46,60.47,1.53,110300,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1277,"change":1310,"percent_change":58,"volume":1311,"transactions":9,"vwap":1277},"2026-03-20",59.36,59.83,58.61,0.29,151500,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":899,"percent_change":72,"volume":1318,"transactions":9,"vwap":1317},"2026-03-19",58.35,59.69,58,59.27,99500,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":649,"percent_change":908,"volume":1325,"transactions":9,"vwap":1324},"2026-03-18",58.21,58.87,57.65,58.74,164800,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":503,"percent_change":417,"volume":1332,"transactions":9,"vwap":1331},"2026-03-17",59.52,60.18,58.42,58.67,162600,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":891,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-16",58.62,59.89,58.18,59.23,2.3,185600,{"date":1342,"open":1307,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-13",59.94,57.27,57.9,-1.33,-2.25,63000,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1338,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1338},"2026-03-12",57.15,59.3,56.43,1.12,1.93,121600,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":215,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-11",58.53,58.76,57.59,58.11,-1.44,50700,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":899,"percent_change":995,"volume":1371,"transactions":9,"vwap":1370},"2026-03-10",58.25,59.55,58.12,58.96,81100,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1056,"volume":1379,"transactions":9,"vwap":1377},"2026-03-09",57.69,58.93,56.14,58.43,-0.2,76200,{"date":1381,"open":1382,"high":1383,"low":1344,"close":1384,"change":1385,"percent_change":1386,"volume":956,"transactions":9,"vwap":1384},"2026-03-06",59,59.42,58.63,-1.31,-2.19,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1343,"change":357,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1343},"2026-03-05",60.2,60.6,59.16,-1.58,106600,{"date":1395,"open":1396,"high":1276,"low":1223,"close":1397,"change":445,"percent_change":994,"volume":1398,"transactions":9,"vwap":1397},"2026-03-04",60.81,60.9,115500,{"date":1400,"open":1401,"high":1402,"low":1309,"close":1285,"change":838,"percent_change":839,"volume":1403,"transactions":9,"vwap":1285},"2026-03-03",59.46,61.17,202000,{"date":1405,"open":1406,"high":1261,"low":1406,"close":1267,"change":1407,"percent_change":1408,"volume":1264,"transactions":9,"vwap":1267},"2026-03-02",58.02,1.41,2.39,{"date":1410,"open":1411,"high":1412,"low":1382,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-27",60.68,61.38,59.099998,-2.44,-3.96,88500,{"date":1418,"open":1419,"high":1097,"low":1420,"close":1421,"change":1422,"percent_change":58,"volume":1423,"transactions":9,"vwap":1421},"2026-02-26",61.52,60.75,61.54,0.3,85000,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-25",59.85,61.3,59.5,61.24,1.98,3.34,48200,{"date":1434,"open":1435,"high":1436,"low":1309,"close":1437,"change":285,"percent_change":296,"volume":1438,"transactions":9,"vwap":1437},"2026-02-24",58.8,59.74,59.26,46300,{"date":1440,"open":1146,"high":1441,"low":1382,"close":1352,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1352},"2026-02-23",62.099998,-2.73,-4.4,50500,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-20",60.64,62.61,59.99,62.029999,1.57,2.6,65300,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1301,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1301},"2026-02-19",60.69,61.0099983,59.31,-0.3,-0.49,55100,{"date":1463,"open":1421,"high":1464,"low":1465,"close":1466,"change":453,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-02-18",62.62,60.28,60.76,-1.46,42400,{"date":1470,"open":1471,"high":1132,"low":1246,"close":1472,"change":58,"percent_change":878,"volume":1473,"transactions":9,"vwap":1472},"2026-02-17",62.049999,61.66,30800,{"date":1475,"open":1476,"high":1099,"low":1477,"close":1402,"change":156,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1402},"2026-02-13",60.7,59.98,0.58,98100,{"date":1481,"open":1482,"high":1482,"low":1338,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-12",61.32,60.82,0.08,0.13,63500,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1299,"change":357,"percent_change":1492,"volume":1348,"transactions":9,"vwap":1299},"2026-02-11",62.11,62.39,60.38,-1.56,{"date":1494,"open":1495,"high":1040,"low":1496,"close":1282,"change":1197,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1282},"2026-02-10",61.82,61.049999,-0.6,53800,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1503,"change":1063,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-02-09",62.21,62.96,62.07,-1.54,45200,{"date":1507,"open":1508,"high":1509,"low":1441,"close":1169,"change":25,"percent_change":1510,"volume":1505,"transactions":9,"vwap":1169},"2026-02-06",63,64.07,1.09,{"date":1512,"open":1513,"high":1195,"low":1514,"close":1515,"change":156,"percent_change":541,"volume":1516,"transactions":9,"vwap":1515},"2026-02-05",62.49,61.56,62.36,94400,{"date":1518,"open":1519,"high":1182,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-04",62.15,61.97,62.0099983,0.44,0.71,37000,{"date":1526,"open":1482,"high":1126,"low":1263,"close":1527,"change":1528,"percent_change":1529,"volume":746,"transactions":9,"vwap":1527},"2026-02-03",61.57,0.54,0.88,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1534,"change":87,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-02-02",59.41,61.75,61.029999,2.24,55500,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1315,"change":1233,"percent_change":327,"volume":1542,"transactions":9,"vwap":1315},"2026-01-30",59.38,60.39,58.82,43800,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1354,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-01-29",58.27,59.68,58.099998,59.53,1.92,26400,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":578,"percent_change":514,"volume":1557,"transactions":9,"vwap":1556},"2026-01-28",58.54,59.02,57.94,58.41,29400,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-01-27",59.8,60.42,57,58.5,-1.97,-3.26,33300,{"date":1568,"open":1390,"high":1569,"low":1570,"close":1302,"change":1033,"percent_change":126,"volume":1571,"transactions":9,"vwap":1302},"2026-01-26",61.81,59.71,35800,{"date":1573,"open":1574,"high":1195,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-01-23",62.53,60.17,60.32,-2.76,-4.38,28300,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":336,"percent_change":523,"volume":1586,"transactions":9,"vwap":1585},"2026-01-22",63.38,64.17,62.67,63.080002,54300,{"date":1588,"open":1420,"high":1589,"low":1420,"close":961,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":961},"2026-01-21",63.67,3.16,5.25,35200,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1575,"change":1598,"percent_change":78,"volume":1599,"transactions":9,"vwap":1575},"2026-01-20",60.040001,61.060001,59.54,-0.66,27700,{"date":1601,"open":1221,"high":1602,"low":1603,"close":1603,"change":1242,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-01-16",61.79,60.83,-1.01,18100,{"date":1607,"open":1608,"high":1114,"low":1609,"close":1610,"change":1303,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2026-01-15",61,60.79,61.45,2.55,23300,{"date":1614,"open":1615,"high":1465,"low":1616,"close":1617,"change":1528,"percent_change":995,"volume":1618,"transactions":9,"vwap":1617},"2026-01-14",59.6,59.45,59.92,20100,{"date":1620,"open":1315,"high":1621,"low":1622,"close":1539,"change":1623,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1539},"2026-01-13",59.9,58.99,0,19000,{"date":1626,"open":1317,"high":1627,"low":1628,"close":1539,"change":464,"percent_change":1422,"volume":1629,"transactions":9,"vwap":1539},"2026-01-12",59.62,58.049999,34700,{"date":1631,"open":1617,"high":1263,"low":1413,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-01-09",59.2,-1.12,-1.86,30500,{"date":1637,"open":1316,"high":1638,"low":1316,"close":1576,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1576},"2026-01-08",60.56,2.12,3.64,28500,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":513,"percent_change":774,"volume":1648,"transactions":9,"vwap":1647},"2026-01-07",58.81,58.97,57.39,58.2,29100,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":473,"percent_change":613,"volume":879,"transactions":9,"vwap":1654},"2026-01-06",58.029999,58.48,57.38,58.31,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1651,"change":994,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1651},"2026-01-05",58.3,59.37,57.87,1.03,19300,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1666,"change":337,"percent_change":1242,"volume":1667,"transactions":9,"vwap":1666},"2026-01-02",58.0099983,56.79,57.44,18600,{"date":1669,"open":1664,"high":1670,"low":1671,"close":1672,"change":1141,"percent_change":816,"volume":1673,"transactions":9,"vwap":1672},"2025-12-31",58.69,57.78,57.8,16600,{"date":1675,"open":1309,"high":1676,"low":1547,"close":1654,"change":1497,"percent_change":853,"volume":1677,"transactions":9,"vwap":1654},"2025-12-30",59.34,23700,{"date":1679,"open":1284,"high":1284,"low":1680,"close":1681,"change":1203,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-12-29",58.49,58.91,-0.79,22300,{"date":1685,"open":1686,"high":1539,"low":1681,"close":1539,"change":427,"percent_change":622,"volume":1687,"transactions":9,"vwap":1539},"2025-12-26",59.0099983,10300,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":285,"percent_change":296,"volume":1694,"transactions":9,"vwap":1693},"2025-12-24",59.48,59.96,59.060001,59.44,13600,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1690,"change":336,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1690},"2025-12-23",60,60.099998,59.29,-0.42,22500,{"date":1703,"open":1466,"high":1704,"low":1548,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-12-22",60.85,59.73,-1.19,-1.95,22400,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1713,"change":1203,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-12-19",61.8,60.33,60.92,-0.77,48700,{"date":1717,"open":1718,"high":1519,"low":1412,"close":1240,"change":1278,"percent_change":1078,"volume":1719,"transactions":9,"vwap":1240},"2025-12-18",61.69,20700,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1724,"change":316,"percent_change":1528,"volume":1624,"transactions":9,"vwap":1724},"2025-12-17",61.15,60.57,61.080002,{"date":1726,"open":1727,"high":1496,"low":1231,"close":1420,"change":267,"percent_change":295,"volume":1708,"transactions":9,"vwap":1420},"2025-12-16",60.48,{"date":1729,"open":1420,"high":1610,"low":1730,"close":1731,"change":1732,"percent_change":136,"volume":1733,"transactions":9,"vwap":1731},"2025-12-15",60.49,60.78,0.47,22200,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":388,"volume":1741,"transactions":9,"vwap":1739},"2025-12-12",59.78,60.59,59.61,60.31,0.34,42500,{"date":1743,"open":1744,"high":1745,"low":1322,"close":1746,"change":285,"percent_change":296,"volume":1747,"transactions":9,"vwap":1746},"2025-12-11",59.86,60.72,59.97,27300,{"date":1749,"open":1750,"high":1301,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-12-10",57.86,60.0099983,2.58,4.49,36300,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":994,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-12-09",57.67,57.77,57.18,57.43,1.04,14200,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1623,"percent_change":1623,"volume":1769,"transactions":9,"vwap":1768},"2025-12-08",56.9,57.17,56.75,56.84,11400,{"date":1771,"open":1665,"high":1768,"low":1772,"close":1768,"change":745,"percent_change":1700,"volume":1773,"transactions":9,"vwap":1768},"2025-12-05",56.41,13100,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":578,"percent_change":744,"volume":1780,"transactions":9,"vwap":1779},"2025-12-04",57.07,57.25,56.48,57.080002,12000,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1766,"change":1354,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1766},"2025-12-03",56.67,57.31,2,12200,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":111,"percent_change":915,"volume":1793,"transactions":9,"vwap":1792},"2025-12-02",55.96,56.46,55.2,56.049999,20500,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1798,"change":1093,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-12-01",55.41,56.37,55.99,0.94,9300,{"date":1802,"open":1796,"high":1803,"low":1804,"close":1805,"change":987,"percent_change":408,"volume":1806,"transactions":9,"vwap":1805},"2025-11-28",55.79,55.37,55.47,7700,{"date":1808,"open":1809,"high":1798,"low":1810,"close":1811,"change":1009,"percent_change":523,"volume":1812,"transactions":9,"vwap":1811},"2025-11-26",55.5,55.39,55.76,14100,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1817,"change":1071,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-11-25",55.54,56.24,55.98,2.79,33700,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1041,"volume":1592,"transactions":9,"vwap":1825},"2025-11-24",54.85,54.86,53.82,54.46,-0.45,{"date":1828,"open":1829,"high":1805,"low":1829,"close":1830,"change":1549,"percent_change":1831,"volume":1599,"transactions":9,"vwap":1830},"2025-11-21",53.049999,54.91,3.62,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":744,"percent_change":1459,"volume":1838,"transactions":9,"vwap":1837},"2025-11-20",53.17,54.32,52.66,52.99,43700,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1605,"transactions":9,"vwap":1843},"2025-11-19",53.92,52.07,53.15,0.65,1.24,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":649,"percent_change":1485,"volume":1852,"transactions":9,"vwap":1851},"2025-11-18",52.73,53.33,52.48,52.5,21300,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-11-17",54.049999,54.34,52.099998,52.43,-2.03,-3.73,29200,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1825,"change":987,"percent_change":1024,"volume":1867,"transactions":9,"vwap":1825},"2025-11-14",54.45,54.99,53.69,25100,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":435,"percent_change":1522,"volume":1874,"transactions":9,"vwap":1873},"2025-11-13",54.55,55.55,54.2,54.75,39600,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1879,"change":203,"percent_change":1162,"volume":1880,"transactions":9,"vwap":1879},"2025-11-12",55.45,54.35,54.51,14800,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":899,"percent_change":737,"volume":1887,"transactions":9,"vwap":1886},"2025-11-11",54.66,55.080002,54.18,54.94,28900,{"date":1889,"open":1855,"high":1890,"low":1891,"close":1892,"change":1478,"percent_change":605,"volume":1893,"transactions":9,"vwap":1892},"2025-11-10",54.9,53.5,54.41,25700,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":131,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-11-07",53.51,54,53.14,53.83,0.75,18500,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1460,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-11-06",53.59,53.9,53.42,53.43,-0.91,14300,{"date":1911,"open":1912,"high":1897,"low":1913,"close":1841,"change":1523,"percent_change":891,"volume":1914,"transactions":9,"vwap":1841},"2025-11-05",53.56,53.080002,23400,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1919,"change":650,"percent_change":326,"volume":1920,"transactions":9,"vwap":1919},"2025-11-04",52.62,53.25,53.21,13400,{"date":1922,"open":1923,"high":1918,"low":1924,"close":1925,"change":285,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-11-03",52.9,52.56,53.11,-0.08,19700,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1843,"change":277,"percent_change":1706,"volume":1933,"transactions":9,"vwap":1843},"2025-10-31",53.32,53.72,52.74,13900,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1938,"change":1732,"percent_change":1529,"volume":1939,"transactions":9,"vwap":1938},"2025-10-30",53.09,54.0099983,53.79,18700,{"date":1941,"open":1925,"high":1942,"low":1943,"close":1930,"change":744,"percent_change":1459,"volume":1838,"transactions":9,"vwap":1930},"2025-10-29",54.8,52.6,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":766,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-10-28",54.040001,55.51,53.029999,53.48,-1.69,23900,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":780,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-10-27",55.83,58.060001,54.31,54.4,-2.4,28100,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1963,"change":1845,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-10-24",54.97,55.74,54.52,2.28,14900,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":336,"percent_change":729,"volume":1973,"transactions":9,"vwap":1972},"2025-10-23",54.42,55.62,53.73,54.5,39700,{"date":1975,"open":1976,"high":1803,"low":1977,"close":1873,"change":947,"percent_change":453,"volume":1978,"transactions":9,"vwap":1873},"2025-10-22",54.77,54.25,31900,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1983,"change":17,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-10-21",57.5,54.6,55.25,2.37,34900,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1989,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1989},"2025-10-20",52.2,53.97,52.080002,2.78,5.43,33600,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":296,"percent_change":1189,"volume":1550,"transactions":9,"vwap":1999},"2025-10-17",51.32,51.78,51.049999,51.19,{"date":2001,"open":2002,"high":2003,"low":31,"close":2004,"change":492,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-10-16",53.61,53.65,51.26,-5.13,36500,{"date":2008,"open":2009,"high":1878,"low":1918,"close":2010,"change":1197,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-10-15",53.62,54.029999,-0.68,26100,{"date":2014,"open":2015,"high":2016,"low":2017,"close":1957,"change":1451,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1957},"2025-10-14",52.79,54.74,51.23,2.97,33000,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2024,"change":1799,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-10-13",51.79,53.060001,52.83,1.81,21200,{"date":2028,"open":1841,"high":2029,"low":2030,"close":2031,"change":781,"percent_change":2032,"volume":1550,"transactions":9,"vwap":2031},"2025-10-10",54.48,51.85,51.89,-3.53,{"date":2034,"open":2035,"high":1864,"low":2036,"close":1938,"change":1598,"percent_change":1163,"volume":2037,"transactions":9,"vwap":1938},"2025-10-09",54.3,53.53,17300,{"date":2039,"open":2040,"high":1873,"low":2041,"close":1864,"change":862,"percent_change":863,"volume":1762,"transactions":9,"vwap":1864},"2025-10-08",54.16,54.080002,{"date":2043,"open":2044,"high":2045,"low":1957,"close":2046,"change":2047,"percent_change":454,"volume":2048,"transactions":9,"vwap":2046},"2025-10-07",54.56,55.13,54.44,-0.71,31000,{"date":2050,"open":1830,"high":2051,"low":1835,"close":2052,"change":1844,"percent_change":65,"volume":2053,"transactions":9,"vwap":2052},"2025-10-06",55.58,55.15,31200,{"date":2055,"open":2056,"high":2057,"low":2010,"close":1972,"change":377,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1972},"2025-10-03",54.57,55.12,0.83,14700,{"date":2061,"open":1912,"high":2062,"low":1930,"close":1855,"change":744,"percent_change":1459,"volume":2063,"transactions":9,"vwap":1855},"2025-10-02",54.22,18000,{"date":2065,"open":2035,"high":1870,"low":1896,"close":2066,"change":236,"percent_change":1009,"volume":2067,"transactions":9,"vwap":2066},"2025-10-01",54.21,29700,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":1241,"percent_change":2074,"volume":1708,"transactions":9,"vwap":2073},"2025-09-30",54.54,54.58,53.6,54.33,-0.69,{"date":2076,"open":1817,"high":1817,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-09-29",54.53,54.71,-1.27,-2.27,28600,{"date":2083,"open":1983,"high":1816,"low":1890,"close":1817,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1817},"2025-09-26",0.76,1.38,53900,{"date":2088,"open":2078,"high":2089,"low":2078,"close":2090,"change":111,"percent_change":915,"volume":2091,"transactions":9,"vwap":2090},"2025-09-25",55.43,55.22,21700,{"date":2093,"open":1983,"high":2094,"low":1873,"close":2095,"change":1233,"percent_change":1310,"volume":2096,"transactions":9,"vwap":2095},"2025-09-24",55.52,55.16,19100,{"date":2098,"open":2099,"high":1353,"low":1890,"close":2100,"change":1024,"percent_change":417,"volume":1677,"transactions":9,"vwap":2100},"2025-09-23",55.95,55,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":225,"percent_change":357,"volume":2107,"transactions":9,"vwap":2106},"2025-09-22",55.48,55.89,55.07,55.53,19600,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2112,"change":1286,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-09-19",56.93,55.38,56.07,-1.51,78700,{"date":2116,"open":1796,"high":2117,"low":2118,"close":2110,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2110},"2025-09-18",57.099998,54.62,1.95,3.55,35900,{"date":2123,"open":1977,"high":2124,"low":1855,"close":2125,"change":979,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-09-17",56.45,54.98,1.1,40900,{"date":2129,"open":2130,"high":2131,"low":1885,"close":2132,"change":1041,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-09-16",54.67,54.68,54.38,-1.49,24700,{"date":2136,"open":1789,"high":1789,"low":2137,"close":1791,"change":237,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1791},"2025-09-15",55.049999,-0.33,16000,{"date":2141,"open":2142,"high":42,"low":2143,"close":2111,"change":2144,"percent_change":560,"volume":1927,"transactions":9,"vwap":2111},"2025-09-12",56.080002,55.3,-0.98,{"date":2146,"open":2104,"high":2147,"low":2148,"close":2149,"change":1528,"percent_change":737,"volume":2150,"transactions":9,"vwap":2149},"2025-09-11",56.56,55.29,56.36,39200,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2155,"change":745,"percent_change":203,"volume":2156,"transactions":9,"vwap":2155},"2025-09-10",56.39,55.7,55.82,14400,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":276,"percent_change":1162,"volume":2026,"transactions":9,"vwap":2162},"2025-09-09",56.21,56.54,55.85,56.060001,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":126,"percent_change":1522,"volume":2169,"transactions":9,"vwap":2168},"2025-09-08",56.6,56.76,55.65,56.5,29300,{"date":2171,"open":1776,"high":2172,"low":2111,"close":2173,"change":729,"percent_change":1142,"volume":2174,"transactions":9,"vwap":2173},"2025-09-05",57.57,56.25,28200,{"date":2176,"open":2177,"high":1665,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-09-04",56.15,55.63,56.71,0.89,1.59,21800,{"date":2184,"open":2178,"high":1778,"low":1886,"close":2155,"change":744,"percent_change":987,"volume":2185,"transactions":9,"vwap":2155},"2025-09-03",34600,{"date":2187,"open":2188,"high":2189,"low":2137,"close":1817,"change":987,"percent_change":408,"volume":2190,"transactions":9,"vwap":1817},"2025-09-02",55.75,56.13,22600,{"date":2192,"open":2193,"high":2194,"low":2195,"close":42,"change":203,"percent_change":409,"volume":2196,"transactions":9,"vwap":42},"2025-08-29",56.7,56.89,56.2,25600,{"date":2198,"open":2117,"high":2117,"low":2173,"close":2193,"change":427,"percent_change":513,"volume":1708,"transactions":9,"vwap":2193},"2025-08-28",{"date":2200,"open":1798,"high":1776,"low":1798,"close":2166,"change":388,"percent_change":106,"volume":2201,"transactions":9,"vwap":2166},"2025-08-27",22800,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":979,"percent_change":605,"volume":2208,"transactions":9,"vwap":2207},"2025-08-26",55.84,56.74,55.17,56.19,18900,{"date":2210,"open":1811,"high":2195,"low":2211,"close":2212,"change":1024,"percent_change":255,"volume":2213,"transactions":9,"vwap":2212},"2025-08-25",54.72,55.59,24100,{"date":2215,"open":1835,"high":2216,"low":1835,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-08-22",56.22,56.12,2.84,5.33,37800,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":838,"percent_change":111,"volume":2227,"transactions":9,"vwap":2226},"2025-08-21",53.45,54.92,52.86,53.28,61900,{"date":2229,"open":2230,"high":1930,"low":2231,"close":1918,"change":156,"percent_change":141,"volume":2232,"transactions":9,"vwap":1918},"2025-08-20",52.96,52.51,38700,{"date":2234,"open":1843,"high":2235,"low":2236,"close":1923,"change":838,"percent_change":111,"volume":2237,"transactions":9,"vwap":1923},"2025-08-19",53.86,52.59,30200,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2241,"change":1278,"percent_change":994,"volume":2243,"transactions":9,"vwap":2241},"2025-08-18",52.33,52.87,51.54,25200,{"date":2245,"open":2246,"high":2247,"low":2248,"close":1924,"change":255,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1924},"2025-08-15",53.68,54.59,51.98,-1.76,61800,{"date":2252,"open":2253,"high":1912,"low":2254,"close":1891,"change":464,"percent_change":1740,"volume":1677,"transactions":9,"vwap":1891},"2025-08-14",52.94,52.78,{"date":2256,"open":2257,"high":2258,"low":2023,"close":1930,"change":377,"percent_change":2259,"volume":2260,"transactions":9,"vwap":1930},"2025-08-13",53.19,53.77,0.85,36400,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2241,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2241},"2025-08-12",51.31,53.02,2.08,4.1,30900,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":1740,"volume":1914,"transactions":9,"vwap":2273},"2025-08-11",50.94,51.14,50.53,50.79,0.17,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":541,"percent_change":1354,"volume":2281,"transactions":9,"vwap":2280},"2025-08-08",49.77,51.92,49.49,50.62,23000,{"date":2283,"open":1996,"high":1996,"low":2284,"close":2285,"change":1271,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-08-07",49.99,50.060001,-2.05,32500,{"date":2289,"open":1998,"high":1996,"low":2290,"close":2291,"change":1033,"percent_change":1310,"volume":2292,"transactions":9,"vwap":2291},"2025-08-06",50.68,51.11,22100,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":453,"percent_change":560,"volume":2299,"transactions":9,"vwap":2298},"2025-08-05",51.77,52.29,50.75,50.96,41900,{"date":2301,"open":2302,"high":1850,"low":2302,"close":2303,"change":1294,"percent_change":1171,"volume":1065,"transactions":9,"vwap":2303},"2025-08-04",50.59,51.86,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":696,"percent_change":2310,"volume":1754,"transactions":9,"vwap":2309},"2025-08-01",51.39,51.62,50.78,50.93,-2.6,{"date":2312,"open":2313,"high":1906,"low":2314,"close":2296,"change":255,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2296},"2025-07-31",52.71,52.14,-1.77,35700,{"date":2318,"open":2118,"high":2319,"low":1829,"close":2320,"change":78,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-07-30",54.81,53.23,-1.99,29500,{"date":2324,"open":1877,"high":1947,"low":2325,"close":1956,"change":2074,"percent_change":368,"volume":2127,"transactions":9,"vwap":1956},"2025-07-29",54.17,{"date":2327,"open":2328,"high":2057,"low":2029,"close":2100,"change":1078,"percent_change":1799,"volume":2012,"transactions":9,"vwap":2100},"2025-07-28",54.69,{"date":2330,"open":2331,"high":2331,"low":1969,"close":2332,"change":1116,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-07-25",55.28,54.49,-1.68,27400,{"date":2336,"open":2337,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-07-24",56.62,55.31,55.42,-1.55,-2.72,35100,{"date":2344,"open":2345,"high":2345,"low":2346,"close":2347,"change":1033,"percent_change":465,"volume":2348,"transactions":9,"vwap":2347},"2025-07-23",57.37,56.040001,56.97,45300,{"date":2350,"open":1352,"high":2351,"low":2352,"close":2353,"change":156,"percent_change":822,"volume":871,"transactions":9,"vwap":2353},"2025-07-22",61.07,56.8,56.82,{"date":2355,"open":1970,"high":2356,"low":1970,"close":2357,"change":978,"percent_change":678,"volume":2358,"transactions":9,"vwap":2357},"2025-07-21",56.95,56.47,38100,{"date":2360,"open":2361,"high":1784,"low":2104,"close":2142,"change":587,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2142},"2025-07-18",57.11,-1.04,36700,{"date":2365,"open":2124,"high":2366,"low":2159,"close":1783,"change":994,"percent_change":549,"volume":1444,"transactions":9,"vwap":1783},"2025-07-17",57.09,{"date":2368,"open":2369,"high":1778,"low":2370,"close":2142,"change":978,"percent_change":678,"volume":2371,"transactions":9,"vwap":2142},"2025-07-16",55.67,55.040001,41600,{"date":2373,"open":2374,"high":2375,"low":1884,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-07-15",56.53,56.94,55.69,-1.03,-1.82,65900,{"date":2381,"open":2382,"high":2383,"low":2382,"close":2383,"change":1407,"percent_change":1611,"volume":1364,"transactions":9,"vwap":2383},"2025-07-14",55.0099983,56.72,{"date":2385,"open":2346,"high":2346,"low":2386,"close":2338,"change":1154,"percent_change":1392,"volume":2387,"transactions":9,"vwap":2338},"2025-07-11",55.21,70000,{"date":2389,"open":2390,"high":2352,"low":2391,"close":2195,"change":863,"percent_change":2392,"volume":1959,"transactions":9,"vwap":2195},"2025-07-10",56.11,56.09,0.04,{"date":2394,"open":2395,"high":2396,"low":2339,"close":2397,"change":908,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-07-09",56.52,56.55,56.18,0.21,41400,{"date":2401,"open":1376,"high":2402,"low":1970,"close":2162,"change":163,"percent_change":87,"volume":2403,"transactions":9,"vwap":2162},"2025-07-08",56.64,56000,{"date":2405,"open":2406,"high":2407,"low":1873,"close":2408,"change":1908,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-07-07",55.73,56.28,55.32,-1.62,47500,{"date":2412,"open":2413,"high":2414,"low":1809,"close":2415,"change":26,"percent_change":2416,"volume":1719,"transactions":9,"vwap":2415},"2025-07-03",55.57,56.38,56.23,1.85,{"date":2418,"open":2419,"high":2408,"low":2420,"close":2386,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2386},"2025-07-02",53.67,53.35,1.97,3.7,56500,{"date":2425,"open":2306,"high":1905,"low":2004,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-07-01",53.24,1.46,2.82,94600,{"date":2431,"open":2432,"high":2433,"low":2434,"close":1997,"change":838,"percent_change":111,"volume":2435,"transactions":9,"vwap":1997},"2025-06-30",52.28,52.36,51.44,54700,{"date":2437,"open":1997,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":688,"volume":2442,"transactions":9,"vwap":2440},"2025-06-27",52.69,51.64,51.75,0.22,232700,{"date":2444,"open":2445,"high":2446,"low":2273,"close":2447,"change":659,"percent_change":640,"volume":2448,"transactions":9,"vwap":2447},"2025-06-26",51.61,51.96,51.53,158900,{"date":2450,"open":2451,"high":2451,"low":2452,"close":2453,"change":745,"percent_change":1203,"volume":2086,"transactions":9,"vwap":2453},"2025-06-25",51.13,50.18,50.58,{"date":2455,"open":2456,"high":2457,"low":2456,"close":2458,"change":678,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-06-24",50.65,51.95,50.82,1.4,99300,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":378,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-06-23",50,51.02,49.52,50.12,1.29,96000,{"date":2470,"open":2471,"high":2463,"low":2472,"close":2473,"change":1233,"percent_change":146,"volume":2474,"transactions":9,"vwap":2473},"2025-06-20",49.75,48.85,49.48,75400,{"date":2476,"open":2477,"high":2478,"low":2477,"close":2479,"change":346,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-06-18",48.36,50.15,49.32,1.99,98600,{"date":2483,"open":2484,"high":2484,"low":2485,"close":2477,"change":802,"percent_change":454,"volume":2486,"transactions":9,"vwap":2477},"2025-06-17",49.3,48.3,80600,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":862,"percent_change":863,"volume":1566,"transactions":9,"vwap":2492},"2025-06-16",49.23,50.040001,48.67,48.99,{"date":2494,"open":2495,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":2012,"transactions":9,"vwap":2497},"2025-06-13",50.11,48.75,48.98,-1.83,-3.6,{"date":2501,"open":2502,"high":2503,"low":2502,"close":2503,"change":908,"percent_change":435,"volume":1444,"transactions":9,"vwap":2503},"2025-06-12",49.85,50.81,{"date":2505,"open":2506,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-06-11",51.91,50.41,50.69,-0.31,-0.61,115400,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":1485,"percent_change":465,"volume":2518,"transactions":9,"vwap":2517},"2025-06-10",51.17,51.73,50.87,51,52200,{"date":2520,"open":2508,"high":2521,"low":2508,"close":2516,"change":2522,"percent_change":464,"volume":2121,"transactions":9,"vwap":2516},"2025-06-09",51.45,0.09,{"date":2524,"open":2525,"high":2526,"low":2525,"close":2308,"change":193,"percent_change":2527,"volume":1618,"transactions":9,"vwap":2308},"2025-06-06",50.17,50.8,2.42,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":1484,"percent_change":1233,"volume":2534,"transactions":9,"vwap":2533},"2025-06-05",49.41,49.91,49.029999,49.58,57800,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":947,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-06-04",49.34,49.53,49.099998,49.5,-1,31400,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2463,"change":1740,"percent_change":25,"volume":2548,"transactions":9,"vwap":2463},"2025-06-03",49.82,50.67,49.65,58900,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":759,"volume":1566,"transactions":9,"vwap":2554},"2025-06-02",50.22,50.95,49.42,49.66,-0.74,{"date":2557,"open":2297,"high":2517,"low":2558,"close":2559,"change":1378,"percent_change":502,"volume":2560,"transactions":9,"vwap":2559},"2025-05-30",50.13,50.4,100400,{"date":2562,"open":2503,"high":2563,"low":2564,"close":2565,"change":987,"percent_change":214,"volume":2566,"transactions":9,"vwap":2565},"2025-05-29",50.97,49.9,50.6,63300,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":146,"percent_change":689,"volume":1072,"transactions":9,"vwap":2572},"2025-05-28",50.25,51.43,49.76,50.89,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":1135,"transactions":9,"vwap":2578},"2025-05-27",49.95,50.66,49.39,50.57,1.48,3.01,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":214,"percent_change":2587,"volume":2169,"transactions":9,"vwap":2586},"2025-05-23",48.65,49.44,47.96,49.09,-1.15,{"date":2589,"open":2484,"high":2590,"low":2591,"close":2554,"change":2522,"percent_change":464,"volume":1129,"transactions":9,"vwap":2554},"2025-05-22",50.09,48.84,{"date":2593,"open":2525,"high":2508,"low":2594,"close":2595,"change":1714,"percent_change":854,"volume":1121,"transactions":9,"vwap":2595},"2025-05-21",48.69,49.57,{"date":2597,"open":2598,"high":2599,"low":2575,"close":2600,"change":1204,"percent_change":930,"volume":2601,"transactions":9,"vwap":2600},"2025-05-20",50.3,51.16,50.34,23800,{"date":2603,"open":2517,"high":2604,"low":2564,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-05-19",51.4,51.060001,-0.21,-0.41,10500,{"date":2610,"open":2611,"high":2612,"low":1998,"close":2613,"change":2510,"percent_change":2614,"volume":1612,"transactions":9,"vwap":2613},"2025-05-16",51.88,52.44,51.27,-1.18,{"date":2616,"open":2306,"high":2611,"low":2617,"close":2611,"change":2618,"percent_change":1407,"volume":2619,"transactions":9,"vwap":2611},"2025-05-15",51.21,0.72,13700,{"date":2621,"open":2622,"high":2623,"low":2302,"close":2599,"change":2509,"percent_change":1497,"volume":2624,"transactions":9,"vwap":2599},"2025-05-14",51.5,52,16100,{"date":2626,"open":2307,"high":2623,"low":2627,"close":2628,"change":1033,"percent_change":1310,"volume":1673,"transactions":9,"vwap":2628},"2025-05-13",50.07,51.47,{"date":2630,"open":2623,"high":2631,"low":2632,"close":1996,"change":151,"percent_change":1900,"volume":2633,"transactions":9,"vwap":1996},"2025-05-12",52.76,51.25,19200,{"date":2635,"open":2636,"high":2563,"low":31,"close":2270,"change":649,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2270},"2025-05-09",50.73,0.14,11800,{"date":2640,"open":2507,"high":2641,"low":2553,"close":2516,"change":2180,"percent_change":2642,"volume":1920,"transactions":9,"vwap":2516},"2025-05-08",51.42,1.78,{"date":2644,"open":2452,"high":2645,"low":2646,"close":2647,"change":473,"percent_change":541,"volume":1939,"transactions":9,"vwap":2647},"2025-05-07",51.080002,49.92,49.98,{"date":2649,"open":2465,"high":2590,"low":2553,"close":2650,"change":1926,"percent_change":744,"volume":2651,"transactions":9,"vwap":2650},"2025-05-06",49.7,16500,{"date":2653,"open":2302,"high":2563,"low":2654,"close":2654,"change":2655,"percent_change":705,"volume":2656,"transactions":9,"vwap":2654},"2025-05-05",49.78,-1.07,14500,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":65,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-05-02",50.43,51.15,50.33,50.85,2.4,9800,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2554,"change":2011,"percent_change":2670,"volume":2624,"transactions":9,"vwap":2554},"2025-05-01",49.93,50.31,49.37,-1.35,{"date":2672,"open":2673,"high":2503,"low":2674,"close":2600,"change":1009,"percent_change":276,"volume":1618,"transactions":9,"vwap":2600},"2025-04-30",49.67,49.35,{"date":2676,"open":2677,"high":2678,"low":2594,"close":2679,"change":2126,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2679},"2025-04-29",49.13,50.63,50.56,2.22,42900,{"date":2683,"open":2684,"high":2570,"low":2685,"close":2686,"change":2392,"percent_change":1484,"volume":2687,"transactions":9,"vwap":2686},"2025-04-28",49.81,48.5,49.46,16200,{"date":2689,"open":2490,"high":2490,"low":2690,"close":2553,"change":1063,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2553},"2025-04-25",48.26,-1.92,17100,{"date":2694,"open":2545,"high":2659,"low":2492,"close":2695,"change":995,"percent_change":1225,"volume":2169,"transactions":9,"vwap":2695},"2025-04-24",50.39,{"date":2697,"open":2698,"high":2699,"low":2698,"close":2473,"change":2700,"percent_change":1831,"volume":1914,"transactions":9,"vwap":2473},"2025-04-23",47.6,49.79,1.73,{"date":184,"open":2702,"high":2703,"low":180,"close":2704,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2704},45.44,48.52,47.75,2.31,5.08,30300]