[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HBT":3,"homepage-market-summary":35,"stock-historical-HBT":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HBT","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},"HBT Financial, Inc. Common Stock","Nasdaq",null,"STATE COMMERCIAL BANKS","HBT Financial Inc provides a comprehensive suite of business, commercial, wealth management, and retail banking products and services to individuals, businesses, and municipal entities throughout Central and Northeastern Illinois and Eastern Iowa. It operates through one reportable segment: community banking. It generates revenue from Card income, Wealth management fees, and Service charges on deposit accounts.","826","Bloomington, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.7518,1,"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},36.34,36.1,36.63,35.89,35.8,0.54,1.51,107047.293823,3739,36.2872,37.51,22.36,88150.939281744,92.3,1753,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":158},"success",[38,46,52,59,66,73],{"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":17,"is_up":44,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":44,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":44,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":44,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":44,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":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":93,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":17,"page_size":178,"total_pages":17,"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},22.17,70408,25698934.820436,56.37,"2025-04-22",[186,187,197,208,219,228,238,247,258,268,276,286,297,307,315,325,336,346,356,366,376,383,394,404,414,423,432,443,450,458,467,475,483,493,501,510,520,530,537,546,556,562,570,581,590,596,605,613,621,632,643,651,662,672,681,690,698,707,715,722,729,737,744,750,757,764,771,777,783,792,799,807,816,823,831,840,847,855,862,870,878,887,895,904,912,921,929,938,946,951,959,967,974,982,990,998,1004,1012,1021,1027,1035,1042,1049,1054,1062,1068,1073,1079,1086,1094,1100,1108,1113,1120,1126,1133,1142,1148,1155,1162,1169,1175,1181,1186,1193,1200,1207,1215,1221,1227,1235,1242,1249,1256,1263,1269,1276,1282,1290,1294,1300,1308,1316,1323,1326,1333,1341,1346,1353,1357,1364,1371,1376,1381,1387,1393,1397,1401,1410,1415,1422,1427,1432,1437,1443,1449,1457,1462,1466,1471,1475,1480,1485,1491,1499,1505,1511,1518,1524,1531,1536,1541,1545,1550,1555,1563,1568,1573,1578,1584,1589,1593,1601,1607,1613,1619,1626,1632,1638,1642,1648,1655,1660,1665,1672,1678,1685,1692,1699,1707,1714,1720,1727,1730,1736,1744,1751,1758,1765,1773,1781,1787,1793,1800,1805,1812,1819,1823,1830,1835,1843,1848,1853,1860,1866,1875,1879,1886,1891,1898,1904,1910,1917,1922,1927,1933,1938,1942,1946,1951,1958,1965,1972,1978,1984,1987,1992,1996,2001,2005,2010,2016,2020,2027,2033,2039,2045,2049,2054,2058,2063,2068,2073,2079,2084,2087,2091,2097,2103,2109,2113,2119,2125,2129,2134,2139,2144,2148,2152,2157,2162,2166,2172,2175,2182,2187,2192,2197,2200,2204,2210,2216,2220,2223,2228,2235,2239,2242,2247,2251,2255,2261,2264,2268,2272,2276,2280,2287,2292,2297,2303,2306,2311,2315,2320,2325,2332,2335,2340,2344,2349,2354,2358,2363,2367,2370,2375,2382,2389,2394,2398,2404,2407,2412,2416,2420,2424,2429,2431,2436,2440,2445,2450,2456,2460,2464,2467,2470,2477,2485,2490,2495,2500,2506,2510],{"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",35.19,35.88,34.79,0.43,1.22,176617.769948,4942,35.5802,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",35.55,35.9,35.05,35.37,-0.32,-0.9,164185.66173,3997,35.3442,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",36.01,36.06,35.275,35.69,-0.21,-0.58,97015.440029,3330,35.6216,{"date":220,"open":221,"high":222,"low":23,"close":200,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",36.09,36.25,-0.35,-0.97,119656.820085,3674,35.9978,{"date":229,"open":230,"high":231,"low":232,"close":222,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",35.87,36.33,35.82,0.5,1.4,126487.874565,5520,36.1907,{"date":239,"open":189,"high":240,"low":189,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",35.845,35.75,0.64,1.82,109773.96179,5360,35.668,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",35.16,35.45,35.045,35.11,-0.31,-0.88,131541.099293,4733,35.2152,{"date":259,"open":260,"high":221,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",35.95,35.41,35.42,-0.27,-0.76,99247.4673,4442,35.563,{"date":269,"open":210,"high":270,"low":271,"close":213,"change":203,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",36.24,35.65,-0.89,107680.109068,3988,35.8268,{"date":277,"open":278,"high":279,"low":280,"close":210,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",35.81,36.36,35.4,-0.07,-0.19,457201.280289,4114,35.9843,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",36.245,36.39,35.6901,36.08,0.04,0.11,90430.541073,3834,36.1467,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",36.58,35.4601,36.04,-0.54,-1.48,108590.773497,3757,36.1095,{"date":308,"open":279,"high":309,"low":310,"close":299,"change":311,"percent_change":263,"volume":312,"transactions":313,"vwap":314},"2026-09-15",36.815,36.27,-0.1,79841.249957,2916,36.5676,{"date":316,"open":317,"high":318,"low":317,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",36.45,36.89,36.68,0.17,0.47,83871.356524,3650,36.6586,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",36.61,36.86,36.14,36.51,0.22,0.61,85829.64477,3180,36.4466,{"date":337,"open":338,"high":339,"low":241,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",36.15,36.3,36.29,0.14,0.39,104025.02489,3228,36.1621,{"date":347,"open":348,"high":349,"low":350,"close":338,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",36.41,36.47,35.97,-0.38,-1.04,126972.855798,3720,36.1855,{"date":357,"open":358,"high":359,"low":222,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",36.42,36.72,36.53,-0.06,-0.16,118712.70707,3550,36.5228,{"date":367,"open":279,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",36.85,36.115,36.59,0.23,0.63,109977.12968,3434,36.5765,{"date":377,"open":348,"high":378,"low":379,"close":279,"change":320,"percent_change":321,"volume":380,"transactions":381,"vwap":382},"2026-09-03",36.82,36.23,125773.97314,2992,36.4166,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",35.5,36.2542,35.445,36.19,0.87,2.46,119227.148736,3243,36.1269,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":362,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",35.25,35.68,35.02,35.32,-0.45,144156.54109,3495,35.3289,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":253,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",35.67,35.78,35.34,35.48,-0.87,99740.54456,2398,35.4684,{"date":415,"open":416,"high":417,"low":418,"close":416,"change":419,"percent_change":331,"volume":420,"transactions":421,"vwap":422},"2026-08-28",35.79,35.98,35.355,0.08,80696.5955,2668,35.7267,{"date":424,"open":399,"high":425,"low":426,"close":427,"change":293,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",35.745,34.93,35.71,0.31,75831.64464,2892,35.5396,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",35.74,35.93,35.585,35.6,-0.08,-0.22,69608.83508,2942,35.6653,{"date":444,"open":241,"high":221,"low":385,"close":397,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",-0.25,-0.7,77319.63545,2788,35.6572,{"date":451,"open":452,"high":222,"low":453,"close":435,"change":454,"percent_change":233,"volume":455,"transactions":456,"vwap":457},"2026-08-24",35.83,35.77,0.18,91924.26888,3956,35.9159,{"date":459,"open":271,"high":460,"low":461,"close":241,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",35.92,35.21,0.29,0.82,128422.856667,3479,35.5762,{"date":468,"open":469,"high":397,"low":470,"close":471,"change":292,"percent_change":293,"volume":472,"transactions":473,"vwap":474},"2026-08-20",35.1,34.98,35.46,157678.289792,3794,35.3944,{"date":476,"open":477,"high":478,"low":280,"close":262,"change":77,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",36.5,37.02,-2.96,231598.526231,5255,35.8422,{"date":484,"open":485,"high":486,"low":487,"close":477,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",36.94,37.22,36.415,-0.44,-1.19,142318.739906,4810,36.7176,{"date":494,"open":495,"high":496,"low":327,"close":485,"change":445,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-17",37.01,37.2055,-0.67,127577.480897,3939,36.8595,{"date":502,"open":503,"high":30,"low":504,"close":505,"change":506,"percent_change":438,"volume":507,"transactions":508,"vwap":509},"2026-08-14",37.24,36.97,37.19,-0.03,129968.339518,3835,37.1627,{"date":511,"open":512,"high":513,"low":514,"close":486,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",36.75,37.38,36.55,0.76,2.08,171448.855341,4569,37.0943,{"date":521,"open":348,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-12",36.78,36.075,36.46,0.27,0.75,159323.241685,3527,36.4655,{"date":531,"open":407,"high":532,"low":241,"close":388,"change":126,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-11",36.275,0.7,106369.548338,3615,36.1104,{"date":538,"open":539,"high":539,"low":408,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-10",36.44,35.94,-0.41,-1.13,245840.231195,5278,35.7703,{"date":547,"open":548,"high":549,"low":407,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-07",36.28,36.375,36.35,0.1,0.28,108455.142865,3715,36.1949,{"date":557,"open":279,"high":279,"low":558,"close":222,"change":341,"percent_change":342,"volume":559,"transactions":560,"vwap":561},"2026-08-06",35.6705,87623.078463,3229,36.1215,{"date":563,"open":388,"high":532,"low":564,"close":565,"change":566,"percent_change":361,"volume":567,"transactions":568,"vwap":569},"2026-08-05",35.4795,36.11,-0.02,87208.87788,2950,36.1055,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-04",35.76,36.3351,35.635,36.13,0.34,0.95,88879.620396,3689,36.1096,{"date":582,"open":583,"high":584,"low":397,"close":416,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-03",35.84,36.4699,-0.05,-0.14,138303.731654,3508,35.9096,{"date":591,"open":406,"high":301,"low":592,"close":583,"change":566,"percent_change":361,"volume":593,"transactions":594,"vwap":595},"2026-07-31",35.33,109201.976692,2735,35.8152,{"date":597,"open":317,"high":598,"low":278,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",36.49,35.86,-0.65,-1.78,118902.903346,3713,36.1254,{"date":606,"open":607,"high":608,"low":427,"close":330,"change":156,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-29",36.16,36.8275,0.97,186458.156458,4754,36.5109,{"date":614,"open":280,"high":317,"low":615,"close":607,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-28",34.8,1.57,4.54,157939.75216,3822,36.0353,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-27",33.75,35.0299,33.385,34.59,1.3,3.91,221633.515477,5284,34.4368,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-24",32.69,33.37,32.265,33.29,0.77,2.37,136611.08713,4183,33.1818,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":341,"percent_change":192,"volume":649,"transactions":274,"vwap":650},"2026-07-23",31.99,32.57,31.65,32.52,131969.184863,32.3565,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-22",32.65,32.86,32.15,32.38,-0.53,-1.61,95626.221177,3117,32.3415,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":419,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-21",32.66,33.05,32.445,32.91,0.24,142779.6272,3779,32.8362,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":111,"percent_change":454,"volume":678,"transactions":679,"vwap":680},"2026-07-20",32.7,32.95,32.48,32.83,136110.58685,3709,32.7729,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-17",33.21,33.525,32.61,32.77,-0.62,-1.86,162900,{"date":691,"open":692,"high":693,"low":692,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-16",31.97,33.695,33.39,1.16,3.6,233000,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-15",31.8,32.37,31.69,32.23,0.46,1.45,95300,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":263,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-07-14",32,32.3,31.7,31.77,-0.84,142200,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":566,"percent_change":361,"volume":721,"transactions":9,"vwap":720},"2026-07-13",31.98,32.29,31.61,32.040001,146100,{"date":723,"open":709,"high":724,"low":725,"close":726,"change":454,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-10",32.205,31.72,32.060001,0.56,78200,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":331,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-07-09",31.59,32.055,31.53,31.88,0.69,149100,{"date":738,"open":739,"high":739,"low":733,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-08",32.17,31.66,-0.57,-1.77,145400,{"date":745,"open":746,"high":746,"low":747,"close":703,"change":748,"percent_change":352,"volume":749,"transactions":9,"vwap":703},"2026-07-07",32.81,31.201,-0.34,109500,{"date":751,"open":752,"high":753,"low":754,"close":646,"change":342,"percent_change":755,"volume":756,"transactions":9,"vwap":646},"2026-07-06",32.18,32.93,31.85,1.21,200300,{"date":758,"open":654,"high":759,"low":760,"close":752,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":752},"2026-07-02",33.095001,32.02,-0.56,-1.71,122500,{"date":765,"open":645,"high":766,"low":767,"close":768,"change":526,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-01",32.99,31.965,32.74,2.34,201700,{"date":772,"open":711,"high":773,"low":774,"close":645,"change":341,"percent_change":775,"volume":776,"transactions":9,"vwap":645},"2026-06-30",32.14,31.425,0.44,177000,{"date":778,"open":779,"high":780,"low":781,"close":754,"change":551,"percent_change":428,"volume":782,"transactions":9,"vwap":754},"2026-06-29",31.67,31.89,31.27,147000,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-26",31.52,32.112,31.215,31.75,0.13,0.41,1113700,{"date":793,"open":794,"high":734,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-25",31.31,31.62,0.15,0.48,193000,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":576,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-24",31.2,31.63,31.049999,31.47,1.09,287100,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-23",30.45,31.15,30.36,31.13,0.65,2.13,196400,{"date":817,"open":818,"high":819,"low":818,"close":820,"change":454,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-22",30.19,30.6,30.48,0.59,147400,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":26,"volume":830,"transactions":9,"vwap":828},"2026-06-18",30.21,30.43,29.97,30.3,0.45,627600,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-17",30.049999,30.4,29.545,29.85,-0.28,-0.93,309600,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":341,"percent_change":321,"volume":846,"transactions":9,"vwap":845},"2026-06-16",30.15,30.51,29.96,30.13,222700,{"date":848,"open":849,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-15",30.81,29.92,29.99,-0.6,-1.96,147500,{"date":856,"open":857,"high":858,"low":857,"close":859,"change":727,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-12",30.09,30.85,30.59,1.86,141500,{"date":863,"open":864,"high":865,"low":850,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-11",30.58,30.82,30.030001,-0.43,-1.41,158800,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":533,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-10",29.91,30.73,29.47,30.46,2.35,237500,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-09",29.58,30.195,29.435,29.76,0.37,1.26,163600,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":775,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-08",29.21,29.595,29.16,29.39,1.52,118000,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-05",28.65,29.23,28.215,28.95,0.3,1.05,93900,{"date":905,"open":906,"high":907,"low":908,"close":897,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":897},"2026-06-04",28.19,28.775,28.18,0.89,3.21,109800,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-03",28.21,28.28,27.75,27.76,-0.71,-2.49,73100,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":371,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-02",28.14,28.645,27.96,28.47,0.81,72100,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-01",28.5,28.85,28.07,28.24,-0.39,-1.36,108400,{"date":939,"open":940,"high":941,"low":940,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-29",28.56,28.78,28.63,0.01,0.03,93600,{"date":947,"open":897,"high":897,"low":948,"close":949,"change":566,"percent_change":281,"volume":950,"transactions":9,"vwap":949},"2026-05-28",28.27,28.62,40700,{"date":952,"open":953,"high":954,"low":914,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-27",28.98,29.08,28.64,-0.24,-0.83,65800,{"date":960,"open":940,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-26",28.92,28.465,28.88,0.52,1.83,99300,{"date":968,"open":942,"high":932,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-22",28.33,28.36,-0.12,-0.42,81000,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":428,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-21",27.92,28.55,27.631,28.48,1.1,87500,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":727,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-20",27.61,28.39,27.57,28.17,2.03,142500,{"date":991,"open":992,"high":993,"low":994,"close":984,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":984},"2026-05-19",27.53,27.93,27.27,0.02,0.07,70800,{"date":999,"open":1000,"high":917,"low":1000,"close":1001,"change":57,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-18",27.18,27.59,1.81,65200,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-15",27.38,26.94,27.1,-0.365,-1.33,116200,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-14",27.24,27.735,27.145,27.465,0.365,1.35,98600,{"date":1022,"open":1000,"high":992,"low":1023,"close":1008,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1008},"2026-05-13",27.09,-0.33,-1.2,93800,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":439,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-12",27.42,27.55,26.95,27.43,-0.8,69900,{"date":1036,"open":1037,"high":1037,"low":1030,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-11",28.34,27.65,-0.75,-2.64,120800,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":943,"percent_change":292,"volume":1048,"transactions":9,"vwap":1047},"2026-05-08",28.38,28.51,28.135,28.4,79000,{"date":1050,"open":914,"high":1051,"low":1052,"close":985,"change":552,"percent_change":17,"volume":1053,"transactions":9,"vwap":985},"2026-05-07",28.69,27.935,89300,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":428,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-06",28.034,28.3,27.962,28.11,1.12,61800,{"date":1063,"open":1038,"high":1064,"low":1038,"close":1065,"change":371,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-05",28.035,27.8,0.83,70600,{"date":1069,"open":1070,"high":1070,"low":1029,"close":986,"change":1071,"percent_change":762,"volume":1072,"transactions":9,"vwap":986},"2026-05-04",28.049999,-0.48,55000,{"date":1074,"open":1065,"high":1075,"low":1076,"close":1070,"change":462,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1070},"2026-05-01",28.265,27.445,1.04,69300,{"date":1080,"open":1081,"high":1082,"low":1083,"close":917,"change":439,"percent_change":1084,"volume":1085,"transactions":9,"vwap":917},"2026-04-30",27.69,28.13,27.36,-0.79,103600,{"date":1087,"open":955,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-29",29.040001,27.825,27.98,-0.66,-2.3,59400,{"date":1095,"open":1096,"high":891,"low":917,"close":955,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":955},"2026-04-28",28.23,0.85,3.06,111200,{"date":1101,"open":1096,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-27",28.355,27.545,27.79,-0.37,-1.31,92900,{"date":1109,"open":1110,"high":906,"low":1111,"close":1110,"change":996,"percent_change":126,"volume":1112,"transactions":9,"vwap":1110},"2026-04-24",28.16,27.865,61700,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":371,"percent_change":1066,"volume":1119,"transactions":9,"vwap":1118},"2026-04-23",28.01,28.165,27.72,28.09,32200,{"date":1121,"open":1122,"high":934,"low":1123,"close":1124,"change":506,"percent_change":1125,"volume":950,"transactions":9,"vwap":1124},"2026-04-22",27.95,27.66,27.86,-0.11,{"date":1127,"open":1047,"high":1047,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-21",27.78,27.89,-0.52,-1.83,63300,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-20",28.67,28.75,28.37,28.41,-0.36,-1.25,67500,{"date":1143,"open":1047,"high":1144,"low":1047,"close":1145,"change":332,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-17",29.38,28.77,2.17,81700,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1110,"change":956,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1110},"2026-04-16",28.25,28.29,27.94,-0.85,41500,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1047,"change":585,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1047},"2026-04-15",28.43,28.66,27.905,-0.18,56100,{"date":1163,"open":1164,"high":1165,"low":1064,"close":1166,"change":116,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-14",28.59,28.752,28.45,-0.04,63400,{"date":1170,"open":906,"high":1171,"low":993,"close":1172,"change":1173,"percent_change":163,"volume":1174,"transactions":9,"vwap":1172},"2026-04-13",28.84,28.46,0.21,220000,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1150,"change":972,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1150},"2026-04-10",28.53,27.99,-1.46,25400,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1135,"change":192,"percent_change":893,"volume":1185,"transactions":9,"vwap":1135},"2026-04-09",28.02,28.7,45300,{"date":1187,"open":1188,"high":1189,"low":1190,"close":934,"change":242,"percent_change":1191,"volume":1192,"transactions":9,"vwap":934},"2026-04-08",28.1,28.57,28.059999,2.32,69800,{"date":1194,"open":1195,"high":1123,"low":1196,"close":1197,"change":126,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-07",27.29,27.19,27.6,0.91,45500,{"date":1201,"open":994,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1024,"volume":1206,"transactions":9,"vwap":1204},"2026-04-06",27.46,27.01,27.35,-0.09,116900,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1210,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1210},"2026-04-02",26.87,27.44,26.75,0.26,0.96,39700,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1000,"change":704,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1000},"2026-04-01",26.91,27.41,1.72,51100,{"date":1222,"open":1196,"high":1195,"low":1223,"close":1224,"change":1105,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-31",26.56,26.72,-1.37,71200,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1023,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1023},"2026-03-30",26.62,27.105,26.54,0.57,2.15,81200,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":214,"percent_change":1084,"volume":1241,"transactions":9,"vwap":1240},"2026-03-27",26.49,26.69,26.28,26.52,47500,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":116,"percent_change":1167,"volume":1248,"transactions":9,"vwap":1247},"2026-03-26",26.53,26.769,26.39,26.73,30400,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":361,"percent_change":439,"volume":1255,"transactions":9,"vwap":1254},"2026-03-25",26.84,27.5,26.342,26.74,39100,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":454,"percent_change":1262,"volume":1154,"transactions":9,"vwap":1261},"2026-03-24",26.45,26.88,26.43,26.8,0.68,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1229,"change":790,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1229},"2026-03-23",26.5,27.16,1.56,76200,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":944,"percent_change":293,"volume":1275,"transactions":9,"vwap":1274},"2026-03-20",26.2,26.305,25.94,26.21,151100,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1280,"change":342,"percent_change":26,"volume":1281,"transactions":9,"vwap":1280},"2026-03-19",25.58,26.33,26.18,48900,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":264,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-18",26.35,26.425,25.605,25.79,-2.86,50800,{"date":1291,"open":1292,"high":1254,"low":1272,"close":1293,"change":943,"percent_change":292,"volume":1048,"transactions":9,"vwap":1293},"2026-03-17",26.66,26.55,{"date":1295,"open":1265,"high":1296,"low":1297,"close":1231,"change":884,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1231},"2026-03-16",26.68,26.265,1.41,102500,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":741,"volume":1307,"transactions":9,"vwap":1305},"2026-03-13",26.58,26.6,26,26.17,-0.15,34700,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":342,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-03-12",25.61,26.42,25.36,26.32,1.5,57400,{"date":1317,"open":1318,"high":1273,"low":1319,"close":1320,"change":837,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-11",25.91,25.51,25.93,-1.07,92800,{"date":1324,"open":1325,"high":1211,"low":1325,"close":1274,"change":331,"percent_change":1097,"volume":1185,"transactions":9,"vwap":1274},"2026-03-10",25.69,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":837,"percent_change":1321,"volume":1332,"transactions":9,"vwap":1331},"2026-03-09",25.88,26.205,24.88,25.99,501600,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1336,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1336},"2026-03-06",26.22,26.27,25.755,-0.64,-2.38,37100,{"date":1342,"open":1032,"high":1032,"low":1293,"close":1217,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1217},"2026-03-05",-0.78,-2.82,65900,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1081,"change":576,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1081},"2026-03-04",27.48,28.040001,27.448,1.24,59000,{"date":1354,"open":1355,"high":1030,"low":1302,"close":1204,"change":362,"percent_change":215,"volume":1356,"transactions":9,"vwap":1204},"2026-03-03",26.98,270100,{"date":1358,"open":1359,"high":1122,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-02",26.79,27.51,0.55,2.04,29600,{"date":1365,"open":992,"high":992,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-02-27",26.825,26.96,-0.98,-3.51,35800,{"date":1372,"open":1115,"high":1373,"low":1374,"close":1152,"change":111,"percent_change":331,"volume":1375,"transactions":9,"vwap":1152},"2026-02-26",28.15,27.77,19100,{"date":1377,"open":1195,"high":1122,"low":1195,"close":1378,"change":372,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-02-25",27.88,2.31,21200,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1385,"change":506,"percent_change":1125,"volume":1386,"transactions":9,"vwap":1385},"2026-02-24",27.34,26.63,27.25,11700,{"date":1388,"open":1096,"high":1096,"low":1008,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-02-23",27.28,-1.1,-3.88,33200,{"date":1394,"open":1395,"high":942,"low":1118,"close":1044,"change":1125,"percent_change":935,"volume":1396,"transactions":9,"vwap":1044},"2026-02-20",28.49,22800,{"date":1398,"open":1151,"high":1399,"low":1070,"close":1395,"change":585,"percent_change":1160,"volume":1400,"transactions":9,"vwap":1395},"2026-02-19",29.049999,17800,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-02-18",29.31,29.87,28.42,28.54,-0.77,-2.63,31100,{"date":1411,"open":1088,"high":1412,"low":1413,"close":1403,"change":552,"percent_change":1213,"volume":1414,"transactions":9,"vwap":1403},"2026-02-17",29.57,29,27100,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1212,"percent_change":71,"volume":1421,"transactions":9,"vwap":1420},"2026-02-13",28.76,29.42,28.030001,29.030001,43400,{"date":1423,"open":1164,"high":1424,"low":1059,"close":1145,"change":704,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1145},"2026-02-12",28.8,1.62,39400,{"date":1428,"open":1189,"high":1429,"low":1150,"close":1430,"change":282,"percent_change":497,"volume":1431,"transactions":9,"vwap":1430},"2026-02-11",29.285,28.31,28000,{"date":1433,"open":1434,"high":1435,"low":1137,"close":931,"change":657,"percent_change":1131,"volume":1436,"transactions":9,"vwap":931},"2026-02-10",28.899,29.183,25500,{"date":1438,"open":1439,"high":1440,"low":1420,"close":1420,"change":1071,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1420},"2026-02-09",29.525,29.6,-1.63,20700,{"date":1444,"open":1440,"high":1445,"low":1446,"close":1447,"change":668,"percent_change":463,"volume":1448,"transactions":9,"vwap":1447},"2026-02-06",29.88,29.45,29.51,31200,{"date":1450,"open":1451,"high":1452,"low":941,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-05",28.83,29.37,29.27,0.51,1.77,38100,{"date":1458,"open":1037,"high":1459,"low":1037,"close":1417,"change":321,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1417},"2026-02-04",29.15,1.66,33700,{"date":1463,"open":1374,"high":1044,"low":1464,"close":1151,"change":884,"percent_change":1465,"volume":1255,"transactions":9,"vwap":1151},"2026-02-03",27.68,1.33,{"date":1467,"open":1468,"high":908,"low":1468,"close":976,"change":1469,"percent_change":1470,"volume":1456,"transactions":9,"vwap":976},"2026-02-02",27.12,0.94,3.48,{"date":1472,"open":1261,"high":1473,"low":1296,"close":1355,"change":111,"percent_change":331,"volume":1474,"transactions":9,"vwap":1355},"2026-01-30",27.215,29200,{"date":1476,"open":1211,"high":1477,"low":1478,"close":1477,"change":192,"percent_change":1425,"volume":1479,"transactions":9,"vwap":1477},"2026-01-29",26.92,26.4,18500,{"date":1481,"open":1482,"high":1001,"low":1483,"close":1237,"change":488,"percent_change":1441,"volume":1484,"transactions":9,"vwap":1237},"2026-01-28",26.81,26.25,33000,{"date":1486,"open":1261,"high":1487,"low":1488,"close":1489,"change":320,"percent_change":242,"volume":1490,"transactions":9,"vwap":1489},"2026-01-27",27.13,26.7,26.93,16500,{"date":1492,"open":986,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-01-26",27.63,26.23,26.76,-0.81,-2.94,59800,{"date":1500,"open":1044,"high":1501,"low":1006,"close":986,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":986},"2026-01-23",29.33,-0.99,-3.47,30200,{"date":1506,"open":1157,"high":1507,"low":1157,"close":940,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":940},"2026-01-22",29.22,0.2,0.71,30700,{"date":1512,"open":1513,"high":1514,"low":1513,"close":970,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":970},"2026-01-21",27.030001,28.44,1.46,5.43,40600,{"date":1519,"open":1489,"high":1520,"low":1482,"close":1521,"change":1139,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-01-20",27.02,26.9,-1.32,18200,{"date":1525,"open":1526,"high":1527,"low":1008,"close":1528,"change":1529,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-01-16",27.21,27.47,27.26,0,37300,{"date":1532,"open":1384,"high":1533,"low":1384,"close":1528,"change":821,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1528},"2026-01-15",27.45,2.21,34900,{"date":1537,"open":1274,"high":1538,"low":1273,"close":1538,"change":1173,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-01-14",26.67,0.79,27800,{"date":1542,"open":1284,"high":1231,"low":1336,"close":1543,"change":551,"percent_change":151,"volume":1544,"transactions":9,"vwap":1543},"2026-01-13",26.46,19400,{"date":1546,"open":1483,"high":1237,"low":1547,"close":1548,"change":1205,"percent_change":748,"volume":1549,"transactions":9,"vwap":1548},"2026-01-12",25.67,26.36,21600,{"date":1551,"open":1251,"high":1217,"low":1552,"close":1258,"change":1105,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1258},"2026-01-09",26.34,-1.38,23600,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-01-08",25.95,27.014999,26.82,0.72,2.76,27400,{"date":1564,"open":1260,"high":1260,"low":1565,"close":1566,"change":438,"percent_change":253,"volume":1567,"transactions":9,"vwap":1566},"2026-01-07",25.835,26.1,22500,{"date":1569,"open":1570,"high":1552,"low":1571,"close":1280,"change":1529,"percent_change":1529,"volume":1572,"transactions":9,"vwap":1280},"2026-01-06",26.07,25.86,32500,{"date":1574,"open":1575,"high":1559,"low":1576,"close":1280,"change":321,"percent_change":965,"volume":1577,"transactions":9,"vwap":1280},"2026-01-05",25.57,25.55,32300,{"date":1579,"open":1318,"high":1580,"low":1581,"close":1582,"change":586,"percent_change":302,"volume":1583,"transactions":9,"vwap":1582},"2026-01-02",26.11,24.99,25.71,23400,{"date":1585,"open":1570,"high":1305,"low":1586,"close":1587,"change":1306,"percent_change":215,"volume":1588,"transactions":9,"vwap":1587},"2025-12-31",25.695,25.85,25800,{"date":1590,"open":1591,"high":1591,"low":1576,"close":1304,"change":1205,"percent_change":748,"volume":1592,"transactions":9,"vwap":1304},"2025-12-30",26.049999,18900,{"date":1594,"open":1595,"high":1596,"low":1304,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2025-12-29",26.12,26.465,26.09,0.05,0.19,17500,{"date":1602,"open":1483,"high":1603,"low":1604,"close":1605,"change":1306,"percent_change":741,"volume":1606,"transactions":9,"vwap":1605},"2025-12-26",26.57,25.9,26.040001,27700,{"date":1608,"open":1609,"high":1548,"low":1610,"close":1611,"change":1529,"percent_change":1529,"volume":1612,"transactions":9,"vwap":1611},"2025-12-24",26.273,25.985,26.19,26800,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1611,"change":867,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1611},"2025-12-23",27.4,26.125,-1.62,40100,{"date":1620,"open":1621,"high":1385,"low":1622,"close":1229,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1229},"2025-12-22",26.78,26.26,-0.17,-0.63,50300,{"date":1627,"open":1252,"high":1628,"low":1629,"close":1359,"change":1033,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1359},"2025-12-19",27.52,26.61,-2.9,109300,{"date":1633,"open":1204,"high":1634,"low":1635,"close":1001,"change":332,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1001},"2025-12-18",27.85,27.07,2.26,40200,{"date":1639,"open":1008,"high":1640,"low":1538,"close":1355,"change":789,"percent_change":797,"volume":1641,"transactions":9,"vwap":1355},"2025-12-17",27.185,35500,{"date":1643,"open":1008,"high":1644,"low":1645,"close":1646,"change":586,"percent_change":1130,"volume":1647,"transactions":9,"vwap":1646},"2025-12-16",27.14,26.555,26.85,38500,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1652,"change":790,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-12-15",26.64,27.15,26.99,1.54,38800,{"date":1656,"open":1223,"high":1629,"low":1657,"close":1302,"change":1212,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1302},"2025-12-12",26.14,0.99,37400,{"date":1661,"open":1273,"high":1662,"low":1663,"close":1313,"change":428,"percent_change":64,"volume":1664,"transactions":9,"vwap":1313},"2025-12-11",26.539,25.285,47000,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1669,"change":1670,"percent_change":1671,"volume":920,"transactions":9,"vwap":1669},"2025-12-10",24.83,26.02,26.01,1.18,4.75,{"date":1673,"open":1674,"high":70,"low":1675,"close":1667,"change":1676,"percent_change":813,"volume":1677,"transactions":9,"vwap":1667},"2025-12-09",24.7,24.61,0.16,15600,{"date":1679,"open":1680,"high":1667,"low":1681,"close":1682,"change":1683,"percent_change":57,"volume":1684,"transactions":9,"vwap":1682},"2025-12-08",24.6,24.46,24.67,0.12,28300,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":956,"percent_change":224,"volume":1691,"transactions":9,"vwap":1690},"2025-12-05",24.625,24.73,24.185,24.55,15300,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1306,"percent_change":852,"volume":1698,"transactions":9,"vwap":1697},"2025-12-04",24.525,25.101,24.45,24.79,36600,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-12-03",24.33,25.215,24.94,0.8,3.31,27200,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":995,"percent_change":419,"volume":1713,"transactions":9,"vwap":1712},"2025-12-02",24.35,24.44,24.049999,24.14,19700,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1718,"change":438,"percent_change":1024,"volume":1719,"transactions":9,"vwap":1718},"2025-12-01",24.545,23.97,24.12,16000,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":943,"percent_change":292,"volume":1726,"transactions":9,"vwap":1725},"2025-11-28",24.19,24.385,23.79,24.2,19600,{"date":1728,"open":1718,"high":1696,"low":1729,"close":1722,"change":586,"percent_change":215,"volume":1606,"transactions":9,"vwap":1722},"2025-11-26",24.09,{"date":1731,"open":1732,"high":1674,"low":1733,"close":1701,"change":821,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1701},"2025-11-25",23.96,23.77,2.49,37000,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1125,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-11-24",23.84,24,23.62,23.74,-0.46,43100,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1748,"change":1509,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-11-21",23.26,24.27,23.85,3.07,53500,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":454,"percent_change":136,"volume":1757,"transactions":9,"vwap":1756},"2025-11-20",23.18,23.665,23.07,23.14,32900,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":419,"percent_change":156,"volume":1764,"transactions":9,"vwap":1763},"2025-11-19",22.8,23.094999,22.6,22.96,58300,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":361,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-11-18",22.99,23.31,22.369,22.88,-0.26,47300,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":272,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-11-17",23.86,24.29,22.73,22.94,-3.73,38300,{"date":1782,"open":1783,"high":1738,"low":1784,"close":1785,"change":341,"percent_change":821,"volume":1786,"transactions":9,"vwap":1785},"2025-11-14",23.66,23.235,23.83,30600,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":311,"percent_change":972,"volume":1409,"transactions":9,"vwap":1792},"2025-11-13",23.645,24.02,23.27,23.69,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1724,"change":586,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1724},"2025-11-12",24.059999,24.108,23.75,-0.59,16700,{"date":1801,"open":1738,"high":1790,"low":1802,"close":1803,"change":1598,"percent_change":1173,"volume":1804,"transactions":9,"vwap":1803},"2025-11-11",23.82,23.93,14400,{"date":1806,"open":1795,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":302,"volume":1811,"transactions":9,"vwap":1809},"2025-11-10",24.18,23.76,23.88,-0.13,30800,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1815,"change":342,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-11-07",23.64,24.01,23.57,1.65,21700,{"date":1820,"open":1785,"high":1718,"low":1821,"close":1740,"change":541,"percent_change":762,"volume":1822,"transactions":9,"vwap":1740},"2025-11-06",23.54,30000,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":57,"percent_change":516,"volume":1829,"transactions":9,"vwap":1828},"2025-11-05",23.63,24.11,23.49,24.030001,20500,{"date":1831,"open":1832,"high":1797,"low":1833,"close":1821,"change":943,"percent_change":292,"volume":1834,"transactions":9,"vwap":1821},"2025-11-04",23.41,23.01,52000,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-11-03",24.23,23.495,23.53,-0.86,-3.53,44500,{"date":1844,"open":1717,"high":1845,"low":1846,"close":1847,"change":525,"percent_change":1060,"volume":973,"transactions":9,"vwap":1847},"2025-10-31",24.5,23.36,24.39,{"date":1849,"open":1827,"high":1850,"low":1833,"close":1718,"change":790,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1718},"2025-10-30",24.56,1.73,61600,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":918,"percent_change":1859,"volume":1474,"transactions":9,"vwap":1858},"2025-10-29",24.24,24.585,23.5,23.71,-2.91,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":311,"percent_change":541,"volume":1400,"transactions":9,"vwap":1865},"2025-10-28",24.3,24.855,23.47,24.42,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-10-27",25.02,25.21,24.47,24.52,-0.5,-2,24600,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1868,"change":829,"percent_change":965,"volume":1804,"transactions":9,"vwap":1868},"2025-10-24",24.87,25.259,{"date":1880,"open":1881,"high":1882,"low":1845,"close":1883,"change":1884,"percent_change":1885,"volume":1829,"transactions":9,"vwap":1883},"2025-10-23",24.95,25.07,24.57,-0.47,-1.88,{"date":1887,"open":1888,"high":1889,"low":1690,"close":1890,"change":331,"percent_change":909,"volume":1510,"transactions":9,"vwap":1890},"2025-10-22",24.84,25.33,25.040001,{"date":1892,"open":1893,"high":1868,"low":1894,"close":1895,"change":668,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-10-21",24.51,24.41,24.82,0.98,32600,{"date":1899,"open":1862,"high":1900,"low":31,"close":1901,"change":1896,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-10-20",24.68,24.58,4.15,50700,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1907,"change":1909,"percent_change":1002,"volume":1448,"transactions":9,"vwap":1907},"2025-10-17",23.22,23.6,23.049999,0.42,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1753,"change":410,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1753},"2025-10-16",23.95,24.203,23,-3.62,40500,{"date":1918,"open":1850,"high":1688,"low":1738,"close":1711,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1711},"2025-10-15",-0.4,-1.64,22600,{"date":1923,"open":1857,"high":1680,"low":1924,"close":1696,"change":43,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1696},"2025-10-14",23.46,3.08,31700,{"date":1928,"open":1775,"high":1732,"low":1929,"close":1930,"change":525,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-10-13",23.45,23.72,1.15,26100,{"date":1934,"open":1935,"high":1701,"low":1936,"close":1929,"change":918,"percent_change":1497,"volume":1937,"transactions":9,"vwap":1929},"2025-10-10",24.08,23.34,23800,{"date":1939,"open":1871,"high":1871,"low":1795,"close":1940,"change":1919,"percent_change":1441,"volume":1941,"transactions":9,"vwap":1940},"2025-10-09",24.16,19200,{"date":1943,"open":1944,"high":1945,"low":1870,"close":1850,"change":111,"percent_change":668,"volume":1677,"transactions":9,"vwap":1850},"2025-10-08",24.702,24.71,{"date":1947,"open":1948,"high":1949,"low":1710,"close":1845,"change":1884,"percent_change":1885,"volume":1950,"transactions":9,"vwap":1845},"2025-10-07",24.77,25.179,30100,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":943,"percent_change":292,"volume":1957,"transactions":9,"vwap":1956},"2025-10-06",25.19,25.28,24.54,24.97,20200,{"date":1959,"open":1667,"high":1960,"low":1961,"close":1962,"change":796,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-10-03",25.22,24.59,24.96,0.6,18700,{"date":1966,"open":1967,"high":1968,"low":1680,"close":1969,"change":1623,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-10-02",24.92,24.98,24.81,-0.68,23900,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1968,"change":439,"percent_change":410,"volume":1977,"transactions":9,"vwap":1968},"2025-10-01",25.049999,25.2,24.765,34600,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1975,"change":796,"percent_change":1963,"volume":1983,"transactions":9,"vwap":1975},"2025-09-30",24.89,25.27,24.295,46400,{"date":1985,"open":1986,"high":1986,"low":1967,"close":1974,"change":1798,"percent_change":1092,"volume":1180,"transactions":9,"vwap":1974},"2025-09-29",25.63,{"date":1988,"open":1310,"high":1989,"low":1990,"close":1991,"change":419,"percent_change":428,"volume":1600,"transactions":9,"vwap":1991},"2025-09-26",25.955,25.34,25.64,{"date":1993,"open":1986,"high":1565,"low":1994,"close":1994,"change":214,"percent_change":1496,"volume":1995,"transactions":9,"vwap":1994},"2025-09-25",25.56,16200,{"date":1997,"open":1320,"high":1998,"low":1582,"close":1999,"change":1167,"percent_change":1306,"volume":2000,"transactions":9,"vwap":1999},"2025-09-24",25.948,25.77,16400,{"date":2002,"open":1605,"high":1336,"low":2003,"close":2004,"change":1125,"percent_change":972,"volume":1409,"transactions":9,"vwap":2004},"2025-09-23",25.76,25.81,{"date":2006,"open":1669,"high":2007,"low":2008,"close":2009,"change":438,"percent_change":253,"volume":1199,"transactions":9,"vwap":2009},"2025-09-22",26.175,25.75,25.92,{"date":2011,"open":2012,"high":2012,"low":2013,"close":1304,"change":1872,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1304},"2025-09-19",26.51,25.82,-1.89,333100,{"date":2017,"open":1604,"high":1292,"low":1319,"close":1265,"change":533,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1265},"2025-09-18",2.71,31000,{"date":2021,"open":2022,"high":2023,"low":1889,"close":2024,"change":797,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-09-17",25.35,26.3,25.8,1.9,47100,{"date":2028,"open":1990,"high":2029,"low":2030,"close":2031,"change":362,"percent_change":1624,"volume":2032,"transactions":9,"vwap":2031},"2025-09-16",25.455,24.487,25.32,24000,{"date":2034,"open":2035,"high":2036,"low":1990,"close":2037,"change":585,"percent_change":2038,"volume":1400,"transactions":9,"vwap":2037},"2025-09-15",25.49,25.73,25.48,-0.2,{"date":2040,"open":2041,"high":1610,"low":2042,"close":2043,"change":400,"percent_change":2044,"volume":1677,"transactions":9,"vwap":2043},"2025-09-12",25.7,25.5,25.53,-1.73,{"date":2046,"open":1575,"high":2047,"low":1575,"close":2048,"change":428,"percent_change":755,"volume":1562,"transactions":9,"vwap":2048},"2025-09-11",26.15,25.98,{"date":2050,"open":2051,"high":1260,"low":2052,"close":1547,"change":1810,"percent_change":1872,"volume":2053,"transactions":9,"vwap":1547},"2025-09-10",25.78,25.515,22300,{"date":2055,"open":1591,"high":1591,"low":1319,"close":2024,"change":541,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2024},"2025-09-09",-1.56,15700,{"date":2059,"open":1622,"high":2060,"low":2061,"close":1274,"change":1205,"percent_change":748,"volume":2062,"transactions":9,"vwap":1274},"2025-09-08",26.455,25.725,24300,{"date":2064,"open":1284,"high":1284,"low":1591,"close":2023,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2023},"2025-09-05",-0.29,-1.09,20100,{"date":2069,"open":2070,"high":2071,"low":1320,"close":2071,"change":242,"percent_change":2072,"volume":1921,"transactions":9,"vwap":2071},"2025-09-04",25.96,26.59,2.47,{"date":2074,"open":1304,"high":2075,"low":2076,"close":1557,"change":282,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1557},"2025-09-03",26.115,25.535,-0.73,24800,{"date":2080,"open":2081,"high":2082,"low":1273,"close":1657,"change":223,"percent_change":1522,"volume":2083,"transactions":9,"vwap":1657},"2025-09-02",26.016001,26.365,25600,{"date":2085,"open":1495,"high":1520,"low":2086,"close":1237,"change":311,"percent_change":351,"volume":1713,"transactions":9,"vwap":1237},"2025-08-29",26.41,{"date":2088,"open":1495,"high":1559,"low":1313,"close":2071,"change":2089,"percent_change":956,"volume":2090,"transactions":9,"vwap":2071},"2025-08-28",-0.065,19300,{"date":2092,"open":1293,"high":2093,"low":1244,"close":2094,"change":2095,"percent_change":1173,"volume":2096,"transactions":9,"vwap":2094},"2025-08-27",26.77,26.655,0.055,15800,{"date":2098,"open":2099,"high":2100,"low":1246,"close":1303,"change":2101,"percent_change":2102,"volume":1409,"transactions":9,"vwap":1303},"2025-08-26",26.48,26.86,0.285,1.08,{"date":2104,"open":1302,"high":2105,"low":1595,"close":2106,"change":2107,"percent_change":2108,"volume":1583,"transactions":9,"vwap":2106},"2025-08-25",26.729,26.315,-0.265,-1,{"date":2110,"open":1953,"high":1247,"low":1953,"close":1302,"change":705,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1302},"2025-08-22",5.77,44300,{"date":2114,"open":1882,"high":2115,"low":2116,"close":2117,"change":971,"percent_change":1071,"volume":2118,"transactions":9,"vwap":2117},"2025-08-21",25.68,24.9,25.13,21000,{"date":2120,"open":70,"high":2121,"low":2122,"close":2123,"change":1683,"percent_change":797,"volume":2124,"transactions":9,"vwap":2123},"2025-08-20",25.756,24.314,25.25,23300,{"date":2126,"open":2127,"high":1981,"low":1674,"close":2117,"change":995,"percent_change":419,"volume":2128,"transactions":9,"vwap":2117},"2025-08-19",25.030001,17900,{"date":2130,"open":1968,"high":2131,"low":1877,"close":2132,"change":1683,"percent_change":797,"volume":2133,"transactions":9,"vwap":2132},"2025-08-18",25.18,25.11,23700,{"date":2135,"open":2136,"high":2136,"low":2137,"close":1581,"change":748,"percent_change":2138,"volume":1618,"transactions":9,"vwap":1581},"2025-08-15",25.42,24.86,-1.34,{"date":2140,"open":2031,"high":1576,"low":1974,"close":1889,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1889},"2025-08-14",-0.3,-1.17,49800,{"date":2145,"open":2043,"high":2036,"low":2146,"close":1986,"change":428,"percent_change":193,"volume":2147,"transactions":9,"vwap":1986},"2025-08-13",25.09,30900,{"date":2149,"open":1955,"high":2022,"low":1955,"close":2031,"change":1213,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2031},"2025-08-12",3.94,41300,{"date":2153,"open":1701,"high":2154,"low":1935,"close":2155,"change":506,"percent_change":971,"volume":2156,"transactions":9,"vwap":2155},"2025-08-11",24.485,24.36,27000,{"date":2158,"open":2159,"high":1690,"low":1739,"close":1847,"change":775,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1847},"2025-08-08",24.040001,1.84,22900,{"date":2163,"open":1837,"high":1837,"low":2164,"close":1912,"change":1160,"percent_change":1039,"volume":2165,"transactions":9,"vwap":1912},"2025-08-07",23.78,45400,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2065,"percent_change":489,"volume":1811,"transactions":9,"vwap":2171},"2025-08-06",24.31,24.599,23.89,24.13,{"date":2173,"open":1894,"high":1696,"low":2174,"close":1865,"change":263,"percent_change":2066,"volume":1577,"transactions":9,"vwap":1865},"2025-08-05",24.1,{"date":2176,"open":2177,"high":2136,"low":2178,"close":2179,"change":141,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-08-04",24.953,23.915,24.69,2.75,59100,{"date":2183,"open":2184,"high":2184,"low":1739,"close":1828,"change":713,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1828},"2025-08-01",24.64,-3.38,42200,{"date":2188,"open":2189,"high":2190,"low":1718,"close":1877,"change":311,"percent_change":1919,"volume":2191,"transactions":9,"vwap":1877},"2025-07-31",24.76,25.547,47800,{"date":2193,"open":2194,"high":2194,"low":1682,"close":1956,"change":761,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1956},"2025-07-30",25.996,-2.19,25100,{"date":2198,"open":1604,"high":1604,"low":2043,"close":2043,"change":362,"percent_change":687,"volume":2199,"transactions":9,"vwap":2043},"2025-07-29",27300,{"date":2201,"open":2202,"high":2008,"low":2076,"close":1325,"change":943,"percent_change":292,"volume":2203,"transactions":9,"vwap":1325},"2025-07-28",25.625,17200,{"date":2205,"open":2206,"high":2207,"low":1981,"close":2115,"change":331,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2115},"2025-07-25",25.43,25.735,0.86,21500,{"date":2211,"open":2047,"high":1483,"low":2212,"close":2213,"change":838,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-07-24",25.4,25.46,-3.52,29400,{"date":2217,"open":1311,"high":2218,"low":2219,"close":1246,"change":1212,"percent_change":17,"volume":1180,"transactions":9,"vwap":1246},"2025-07-23",26.485,25.84,{"date":2221,"open":1260,"high":2100,"low":2222,"close":2222,"change":439,"percent_change":957,"volume":1757,"transactions":9,"vwap":2222},"2025-07-22",26.13,{"date":2224,"open":1587,"high":2225,"low":2226,"close":1284,"change":1077,"percent_change":2227,"volume":1926,"transactions":9,"vwap":1284},"2025-07-21",26.499,25.29,4.11,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":541,"percent_change":2234,"volume":1618,"transactions":9,"vwap":2233},"2025-07-18",25.89,25.915,25.115,25.31,-1.59,{"date":2236,"open":1991,"high":1304,"low":2233,"close":2237,"change":1676,"percent_change":372,"volume":2238,"transactions":9,"vwap":2237},"2025-07-17",25.72,36500,{"date":2240,"open":2136,"high":1582,"low":2241,"close":1994,"change":454,"percent_change":1509,"volume":1654,"transactions":9,"vwap":1994},"2025-07-16",25.045,{"date":2243,"open":1483,"high":1483,"low":2244,"close":2245,"change":410,"percent_change":2246,"volume":2133,"transactions":9,"vwap":2245},"2025-07-15",25.24,25.38,-3.31,{"date":2248,"open":1287,"high":2023,"low":2249,"close":1483,"change":321,"percent_change":243,"volume":2250,"transactions":9,"vwap":1483},"2025-07-14",25.6,26900,{"date":2252,"open":1622,"high":1622,"low":2237,"close":2051,"change":657,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2051},"2025-07-11",-2.01,20000,{"date":2256,"open":1597,"high":1478,"low":2257,"close":2258,"change":331,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-07-10",25.885,26.31,0.84,18000,{"date":2262,"open":1271,"high":1271,"low":2043,"close":1597,"change":320,"percent_change":141,"volume":2263,"transactions":9,"vwap":1597},"2025-07-09",29900,{"date":2265,"open":2266,"high":1650,"low":1318,"close":2009,"change":223,"percent_change":1010,"volume":2267,"transactions":9,"vwap":2009},"2025-07-08",26.29,32100,{"date":2269,"open":1311,"high":2270,"low":1595,"close":1336,"change":2141,"percent_change":542,"volume":2271,"transactions":9,"vwap":1336},"2025-07-07",26.71,34300,{"date":2273,"open":2023,"high":1303,"low":2274,"close":1603,"change":964,"percent_change":2275,"volume":1804,"transactions":9,"vwap":1603},"2025-07-03",26.284,2,{"date":2277,"open":1566,"high":1271,"low":1557,"close":1591,"change":2278,"percent_change":131,"volume":2279,"transactions":9,"vwap":1591},"2025-07-02",0.105,24100,{"date":2281,"open":2282,"high":2283,"low":2282,"close":2284,"change":2285,"percent_change":2286,"volume":2083,"transactions":9,"vwap":2284},"2025-07-01",25.15,26.418,25.945,0.735,2.92,{"date":2288,"open":2289,"high":2290,"low":2291,"close":1869,"change":1205,"percent_change":1139,"volume":1743,"transactions":9,"vwap":1869},"2025-06-30",25.39,25.745,25.094999,{"date":2293,"open":1990,"high":2115,"low":2294,"close":2295,"change":944,"percent_change":1683,"volume":2296,"transactions":9,"vwap":2295},"2025-06-27",24.894,25.3,91500,{"date":2298,"open":2299,"high":1981,"low":2300,"close":1981,"change":141,"percent_change":2301,"volume":2302,"transactions":9,"vwap":1981},"2025-06-26",24.74,24.465,2.68,20800,{"date":2304,"open":2189,"high":2305,"low":1696,"close":1675,"change":586,"percent_change":741,"volume":1562,"transactions":9,"vwap":1675},"2025-06-25",24.963,{"date":2307,"open":1961,"high":2308,"low":1893,"close":2309,"change":525,"percent_change":980,"volume":2310,"transactions":9,"vwap":2309},"2025-06-24",25.01,24.75,35000,{"date":2312,"open":1825,"high":2313,"low":1821,"close":2314,"change":1097,"percent_change":696,"volume":1562,"transactions":9,"vwap":2314},"2025-06-23",24.49,24.48,{"date":2316,"open":2317,"high":2318,"low":1768,"close":1825,"change":995,"percent_change":419,"volume":2319,"transactions":9,"vwap":1825},"2025-06-20",23.81,23.835,45000,{"date":2321,"open":2322,"high":1802,"low":2323,"close":2324,"change":1599,"percent_change":927,"volume":1380,"transactions":9,"vwap":2324},"2025-06-18",23.39,23.255,23.61,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":944,"percent_change":789,"volume":2331,"transactions":9,"vwap":2330},"2025-06-17",23.21,23.525,23.19,23.42,31400,{"date":2333,"open":1816,"high":1783,"low":2334,"close":2322,"change":1167,"percent_change":1623,"volume":1448,"transactions":9,"vwap":2322},"2025-06-16",23.23,{"date":2336,"open":1797,"high":1912,"low":2337,"close":2338,"change":918,"percent_change":1497,"volume":2339,"transactions":9,"vwap":2338},"2025-06-13",23.35,23.43,35900,{"date":2341,"open":1862,"high":2342,"low":2343,"close":1712,"change":439,"percent_change":204,"volume":2032,"transactions":9,"vwap":1712},"2025-06-12",24.335,23.895,{"date":2345,"open":2346,"high":2347,"low":1729,"close":2155,"change":1167,"percent_change":362,"volume":2348,"transactions":9,"vwap":2155},"2025-06-11",24.63,24.638,48300,{"date":2350,"open":1722,"high":2351,"low":1739,"close":2352,"change":131,"percent_change":2353,"volume":1588,"transactions":9,"vwap":2352},"2025-06-10",24.605,24.4,1.67,{"date":2355,"open":1733,"high":2356,"low":1858,"close":1739,"change":797,"percent_change":1362,"volume":2357,"transactions":9,"vwap":1739},"2025-06-09",24.43,45600,{"date":2359,"open":1821,"high":1741,"low":2360,"close":2361,"change":576,"percent_change":2362,"volume":1941,"transactions":9,"vwap":2361},"2025-06-06",23.32,23.52,1.47,{"date":2364,"open":1864,"high":1864,"low":2365,"close":1753,"change":445,"percent_change":1321,"volume":2366,"transactions":9,"vwap":1753},"2025-06-05",23.08,16100,{"date":2368,"open":1803,"high":1803,"low":2327,"close":2338,"change":2065,"percent_change":2369,"volume":1554,"transactions":9,"vwap":2338},"2025-06-04",-1.22,{"date":2371,"open":2372,"high":1711,"low":2373,"close":1930,"change":156,"percent_change":1314,"volume":2374,"transactions":9,"vwap":1930},"2025-06-03",23.28,23.162,21900,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":506,"percent_change":1810,"volume":2381,"transactions":9,"vwap":2380},"2025-06-02",23.48,24.069,23.030001,23.37,29100,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2386,"change":215,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-05-30",23.91,23.965,23.4,-2.42,25000,{"date":2390,"open":1711,"high":1711,"low":2391,"close":2392,"change":1167,"percent_change":1623,"volume":2393,"transactions":9,"vwap":2392},"2025-05-29",23.12,23.98,14300,{"date":2395,"open":2171,"high":1837,"low":1930,"close":1790,"change":2396,"percent_change":1071,"volume":2397,"transactions":9,"vwap":1790},"2025-05-28",-0.115,21300,{"date":2399,"open":1785,"high":2400,"low":1754,"close":2401,"change":2402,"percent_change":2403,"volume":2203,"transactions":9,"vwap":2401},"2025-05-27",24.435,24.135,0.465,1.96,{"date":2405,"open":1740,"high":1717,"low":1746,"close":2406,"change":2038,"percent_change":713,"volume":2078,"transactions":9,"vwap":2406},"2025-05-23",23.67,{"date":2408,"open":2317,"high":2409,"low":2410,"close":2411,"change":1771,"percent_change":77,"volume":1592,"transactions":9,"vwap":2411},"2025-05-22",24.22,23.492,23.87,{"date":2413,"open":1894,"high":2414,"low":1732,"close":2171,"change":1884,"percent_change":2415,"volume":2263,"transactions":9,"vwap":2171},"2025-05-21",24.575,-1.91,{"date":2417,"open":2313,"high":2189,"low":2418,"close":1680,"change":1676,"percent_change":813,"volume":2419,"transactions":9,"vwap":1680},"2025-05-20",23.985,19000,{"date":2421,"open":1826,"high":1845,"low":1826,"close":1710,"change":341,"percent_change":2422,"volume":2423,"transactions":9,"vwap":1710},"2025-05-19",0.58,22000,{"date":2425,"open":2426,"high":1845,"low":2427,"close":1862,"change":1810,"percent_change":657,"volume":2428,"transactions":9,"vwap":1862},"2025-05-16",24.34,23.94,34500,{"date":2430,"open":1722,"high":1845,"low":1729,"close":2356,"change":146,"percent_change":1465,"volume":1588,"transactions":9,"vwap":2356},"2025-05-15",{"date":2432,"open":1935,"high":2433,"low":2434,"close":1826,"change":943,"percent_change":292,"volume":2435,"transactions":9,"vwap":1826},"2025-05-14",24.406,23.7,33900,{"date":2437,"open":1729,"high":2426,"low":2438,"close":2174,"change":331,"percent_change":2439,"volume":2263,"transactions":9,"vwap":2174},"2025-05-13",23.65,0.92,{"date":2441,"open":1739,"high":2442,"low":2324,"close":1809,"change":2443,"percent_change":2444,"volume":1426,"transactions":9,"vwap":1809},"2025-05-12",24.315,0.335,1.42,{"date":2446,"open":1858,"high":1858,"low":2447,"close":2448,"change":2449,"percent_change":600,"volume":1523,"transactions":9,"vwap":2448},"2025-05-09",23.385,23.545,-0.155,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2434,"change":156,"percent_change":1314,"volume":2455,"transactions":9,"vwap":2434},"2025-05-08",23.58,23.812,22.817,28700,{"date":2457,"open":1929,"high":2438,"low":2458,"close":2337,"change":419,"percent_change":576,"volume":2459,"transactions":9,"vwap":2337},"2025-05-07",23.225,40300,{"date":2461,"open":1839,"high":1839,"low":1746,"close":1791,"change":2141,"percent_change":2462,"volume":2463,"transactions":9,"vwap":1791},"2025-05-06",-1.27,21800,{"date":2465,"open":1724,"high":1739,"low":1857,"close":1816,"change":2065,"percent_change":2369,"volume":2466,"transactions":9,"vwap":1816},"2025-05-05",41400,{"date":2468,"open":1832,"high":1775,"low":1746,"close":1775,"change":515,"percent_change":2469,"volume":1874,"transactions":9,"vwap":1775},"2025-05-02",3.29,{"date":2471,"open":2329,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":203,"volume":2476,"transactions":9,"vwap":2474},"2025-05-01",23.474,22.535,23.1,-0.075,48100,{"date":2478,"open":2479,"high":2480,"low":1770,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-04-30",23.09,23.355,23.175,-0.305,-1.3,40800,{"date":2486,"open":2487,"high":2324,"low":2488,"close":2377,"change":116,"percent_change":1167,"volume":2489,"transactions":9,"vwap":2377},"2025-04-29",23.44,23.155,26000,{"date":2491,"open":2386,"high":2492,"low":2493,"close":1827,"change":2494,"percent_change":151,"volume":2124,"transactions":9,"vwap":1827},"2025-04-28",23.59,22.92,0.09,{"date":2496,"open":1792,"high":1808,"low":2497,"close":2386,"change":1872,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2386},"2025-04-25",22.81,-2.09,18600,{"date":2501,"open":2502,"high":2503,"low":2502,"close":2503,"change":131,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2503},"2025-04-24",23.29,23.9,1.7,27500,{"date":2507,"open":1857,"high":1717,"low":2508,"close":1857,"change":1212,"percent_change":1060,"volume":2509,"transactions":9,"vwap":1857},"2025-04-23",23.3,32800,{"date":184,"open":2511,"high":2512,"low":180,"close":2513,"change":163,"percent_change":2469,"volume":2514,"transactions":9,"vwap":2513},22.5,23.38,23.24,38600]