[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HTH":3,"homepage-market-summary":35,"stock-historical-HTH":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HTH","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},"HILLTOP HOLDINGS INC.","NYSE",null,"STATE COMMERCIAL BANKS","Hilltop Holdings Inc is a Dallas-based financial holding company. The company has three segments: The banking segment includes the operations of the Bank; The broker-dealer segment includes the operations of Securities Holdings,; and the mortgage origination segment is composed of PrimeLending. Majority of revenue is from Broker-dealer Segment.","3,550","Dallas, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.2887,0.88,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},38.45,38.28,38.79,38.27,37.93,0.52,1.37,348422.867401,7725,38.5021,40.41,30.78,336601.1935155,79.6,5691,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"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",[82,89,96],{"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":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},28.09,361144,131817398.378875,33.6,"2025-04-22",[187,188,198,208,218,229,239,250,260,270,281,289,298,309,319,330,341,350,360,371,380,388,398,406,416,427,433,440,450,459,466,472,480,490,501,512,522,531,541,549,556,565,573,584,592,600,608,618,627,634,644,653,662,671,678,684,690,695,701,706,714,719,725,733,737,744,750,754,761,767,773,779,785,792,799,806,811,818,822,828,832,837,845,852,859,867,873,881,889,892,896,901,907,913,921,929,937,944,949,956,962,967,972,976,979,982,987,992,995,1002,1007,1013,1020,1027,1031,1035,1039,1045,1051,1057,1062,1066,1070,1075,1080,1087,1095,1103,1108,1114,1121,1128,1134,1142,1148,1156,1165,1173,1181,1187,1195,1202,1207,1213,1219,1224,1230,1234,1239,1242,1247,1254,1258,1262,1266,1272,1278,1283,1288,1291,1297,1302,1306,1311,1316,1322,1328,1333,1337,1342,1348,1354,1360,1366,1371,1377,1381,1386,1391,1395,1402,1407,1414,1419,1423,1428,1435,1441,1448,1456,1463,1468,1473,1479,1485,1490,1494,1500,1506,1510,1515,1520,1525,1531,1536,1539,1544,1548,1552,1558,1563,1569,1575,1581,1587,1592,1599,1606,1614,1620,1628,1634,1640,1645,1649,1654,1660,1667,1671,1677,1683,1689,1695,1702,1708,1714,1722,1727,1734,1739,1746,1754,1762,1768,1775,1783,1789,1794,1801,1805,1812,1816,1821,1827,1833,1839,1844,1849,1854,1856,1861,1867,1873,1876,1881,1885,1891,1893,1896,1901,1904,1909,1916,1921,1924,1928,1931,1935,1940,1944,1949,1955,1958,1963,1969,1977,1982,1989,1998,2005,2013,2019,2024,2031,2036,2043,2049,2055,2060,2066,2073,2080,2086,2091,2097,2103,2108,2115,2123,2129,2136,2140,2145,2148,2155,2160,2166,2173,2177,2181,2187,2192,2197,2204,2211,2216,2221,2226,2234,2239,2246,2251,2257,2264,2270,2277,2283,2289,2294,2300,2305,2311,2316,2322,2328,2333,2337,2343,2348,2352,2356,2362,2366,2371,2375,2380,2383,2385,2390,2395,2401,2408,2414,2421,2425],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",37.34,37.95,36.815,0.27,0.72,345564.543456,7281,37.6422,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":112,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",37.65,37.77,37.28,37.66,0.16,389867.030239,7153,37.5872,{"date":209,"open":210,"high":20,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",38.26,37.38,37.6,-0.52,-1.36,247565.506611,6569,37.6259,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",38.46,38.51,38.07,38.12,-0.44,-1.14,248894.675234,5973,38.1844,{"date":230,"open":231,"high":22,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",38.58,38.47,38.56,0.21,0.55,258475.293198,7060,38.5965,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",38.4,38.495,38.01,38.35,0.18,0.47,317279.465907,5581,38.3326,{"date":251,"open":252,"high":253,"low":254,"close":252,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",38.17,38.64,38.13,-0.21,-0.55,315824.798474,6965,38.302,{"date":261,"open":262,"high":263,"low":244,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",38.77,38.99,38.38,-0.38,-0.98,283057.739415,7405,38.5011,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",38.8,39.02,38.513,38.76,0.11,0.28,325108.218495,6630,38.7139,{"date":282,"open":232,"high":283,"low":243,"close":284,"change":285,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",38.715,38.65,0,1604617.392212,7618,38.61,{"date":290,"open":291,"high":291,"low":292,"close":284,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",39.01,38.49,-0.05,-0.13,368753.607652,10091,38.6561,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",39.04,39.27,38.1,38.7,-0.29,-0.74,497392.60167,11763,38.7604,{"date":310,"open":311,"high":312,"low":313,"close":263,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",38.86,39.06,38.635,0.14,0.36,344777.520879,8103,38.9073,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",38.63,38.93,38.465,38.85,0.17,0.44,264889.607174,7706,38.7886,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",39.26,39.3,38.22,38.68,-0.22,-0.57,233091.409605,6790,38.6019,{"date":342,"open":343,"high":344,"low":223,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",38.21,38.9,0.56,1.46,237454.877289,8615,38.6274,{"date":351,"open":210,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",38.55,38.11,38.34,-0.26,-0.67,278390.4597,8053,38.3059,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",38.94,38.95,38.5875,38.6,-0.64,-1.63,283269.505062,9461,38.7157,{"date":372,"open":253,"high":373,"low":253,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",39.31,39.24,0.34,0.87,216678.287006,5048,39.1923,{"date":381,"open":324,"high":382,"low":22,"close":344,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",39.25,0.37,0.96,182152.06728,5441,38.9229,{"date":389,"open":243,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",38.84,37.71,38.53,0.77,2.04,261310.461317,6528,38.5766,{"date":399,"open":24,"high":400,"low":203,"close":401,"change":304,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",38.2,37.76,-0.76,214130.166637,6515,37.8194,{"date":407,"open":408,"high":20,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",38.41,37.92,38.05,-0.45,-1.17,250769.16991,5709,38.0638,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",38.72,39,38.44,38.5,-0.07,-0.18,202889.306307,5459,38.5547,{"date":428,"open":292,"high":429,"low":223,"close":429,"change":422,"percent_change":423,"volume":430,"transactions":431,"vwap":432},"2026-08-27",38.57,202585.006052,5462,38.4487,{"date":434,"open":365,"high":22,"low":435,"close":253,"change":436,"percent_change":375,"volume":437,"transactions":438,"vwap":439},"2026-08-26",38.37,0.13,204373.742259,7125,38.647,{"date":441,"open":442,"high":443,"low":444,"close":221,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",38.78,38.82,38.42,-0.16,-0.41,186501.75458,5265,38.5407,{"date":451,"open":452,"high":453,"low":454,"close":454,"change":117,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",38.83,39.21,38.67,-0.03,256875.872388,6242,38.7971,{"date":460,"open":272,"high":273,"low":461,"close":335,"change":462,"percent_change":436,"volume":463,"transactions":464,"vwap":465},"2026-08-21",38.33,0.05,227160.546823,5969,38.6171,{"date":467,"open":468,"high":22,"low":252,"close":321,"change":314,"percent_change":315,"volume":469,"transactions":470,"vwap":471},"2026-08-20",38.29,190013.189691,6183,38.6373,{"date":473,"open":474,"high":333,"low":241,"close":292,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",39.19,-0.51,-1.31,237694.24445,6399,38.6533,{"date":481,"open":482,"high":483,"low":484,"close":419,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-18",39.56,39.63,38.66,-0.33,-0.84,237301.858679,6732,39.0533,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-17",39.34,39.81,39.205,39.33,-0.27,-0.68,189331.397713,7478,39.3963,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",39.65,40.01,39.47,39.6,-0.19,-0.48,157237.211878,4095,39.6749,{"date":513,"open":514,"high":515,"low":516,"close":515,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-13",39.5,39.79,39.39,0.43,1.09,212671.697698,5392,39.684,{"date":523,"open":524,"high":525,"low":291,"close":526,"change":527,"percent_change":345,"volume":528,"transactions":529,"vwap":530},"2026-08-12",39.11,39.49,39.36,0.22,165269.202559,5567,39.3528,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":383,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-11",38.87,39.37,38.765,39.14,0.95,178659.317324,6757,39.1792,{"date":542,"open":335,"high":543,"low":544,"close":262,"change":496,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-10",39.16,38.36,-0.69,209464.95005,6153,38.7987,{"date":550,"open":344,"high":551,"low":354,"close":300,"change":552,"percent_change":402,"volume":553,"transactions":554,"vwap":555},"2026-08-07",39.35,-0.3,163834.244282,6014,39.0988,{"date":557,"open":558,"high":559,"low":560,"close":492,"change":224,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-06",39.77,39.94,39.29,-1.11,213996.541765,6301,39.4168,{"date":566,"open":567,"high":567,"low":568,"close":569,"change":336,"percent_change":256,"volume":570,"transactions":571,"vwap":572},"2026-08-05",40.25,39.590748,39.78,242055.322767,6180,39.8015,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",39.8,40.37,39.355,40,0.24,0.6,310183.936248,8211,40.0401,{"date":585,"open":586,"high":567,"low":514,"close":587,"change":147,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-03",39.71,39.76,0.81,281070.584094,7034,39.7676,{"date":593,"open":534,"high":594,"low":543,"close":595,"change":112,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-31",39.72,39.44,0.15,248590.87445,8359,39.3912,{"date":601,"open":587,"high":559,"low":602,"close":603,"change":604,"percent_change":265,"volume":605,"transactions":606,"vwap":607},"2026-07-30",39.345,39.38,-0.15,225403.011246,6058,39.491,{"date":609,"open":610,"high":611,"low":534,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-29",39.67,40.085,39.53,-0.28,-0.7,314014.793366,8196,39.5974,{"date":619,"open":620,"high":621,"low":533,"close":493,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-28",38.91,39.85,1.3,3.38,291491.2798,6695,39.6996,{"date":628,"open":495,"high":629,"low":20,"close":221,"change":337,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-27",39.43,-1.46,277585.742786,7573,38.662,{"date":635,"open":636,"high":637,"low":322,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-24",39.09,40.34,39.08,1.14,3,410260.697964,9580,39.5293,{"date":645,"open":646,"high":647,"low":648,"close":647,"change":649,"percent_change":213,"volume":650,"transactions":651,"vwap":652},"2026-07-23",37.67,37.94,37.35,-0.2,343460.079655,8160,37.7773,{"date":654,"open":354,"high":354,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-22",37.8,38.14,-0.14,-0.37,222606.340195,6133,38.0881,{"date":663,"open":222,"high":664,"low":665,"close":21,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-21",38.39,37.78,0.04,0.1,222345.143806,6229,38.1964,{"date":672,"open":673,"high":442,"low":343,"close":674,"change":224,"percent_change":225,"volume":675,"transactions":676,"vwap":677},"2026-07-20",38.71,38.24,183433.216177,5966,38.3221,{"date":679,"open":536,"high":680,"low":241,"close":335,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":335},"2026-07-17",39.45,-0.73,-1.85,263500,{"date":685,"open":262,"high":558,"low":335,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-16",39.41,0.7,1.81,301800,{"date":691,"open":444,"high":692,"low":400,"close":673,"change":517,"percent_change":693,"volume":694,"transactions":9,"vwap":673},"2026-07-15",39.0099983,1.12,229500,{"date":696,"open":697,"high":292,"low":698,"close":21,"change":699,"percent_change":234,"volume":700,"transactions":9,"vwap":21},"2026-07-14",38.23,38.15,0.08,226000,{"date":702,"open":244,"high":264,"low":703,"close":400,"change":704,"percent_change":355,"volume":705,"transactions":9,"vwap":400},"2026-07-13",38,-0.1,157200,{"date":707,"open":708,"high":420,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-10",38.080002,38.060001,38.3,0.26,0.68,152000,{"date":715,"open":716,"high":674,"low":212,"close":717,"change":152,"percent_change":107,"volume":718,"transactions":9,"vwap":717},"2026-07-09",37.63,38.040001,262800,{"date":720,"open":461,"high":461,"low":721,"close":203,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":203},"2026-07-08",37.44,-0.82,-2.13,214000,{"date":726,"open":727,"high":728,"low":444,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-07",38.88,38.97,38.48,-0.12,-0.31,183100,{"date":734,"open":321,"high":735,"low":444,"close":365,"change":336,"percent_change":337,"volume":736,"transactions":9,"vwap":365},"2026-07-06",39.13,245000,{"date":738,"open":739,"high":740,"low":741,"close":443,"change":256,"percent_change":742,"volume":743,"transactions":9,"vwap":443},"2026-07-02",39.46,39.55,38.52,-1.4,168100,{"date":745,"open":728,"high":610,"low":746,"close":534,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":534},"2026-07-01",37.89,0.59,1.52,316400,{"date":751,"open":363,"high":752,"low":664,"close":442,"change":496,"percent_change":545,"volume":753,"transactions":9,"vwap":442},"2026-06-30",39.12,238600,{"date":755,"open":756,"high":503,"low":363,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-29",39.59,39.049999,-0.89,-2.23,310400,{"date":762,"open":763,"high":559,"low":764,"close":559,"change":765,"percent_change":87,"volume":766,"transactions":9,"vwap":559},"2026-06-26",39.7,39.07,0.53,766600,{"date":768,"open":692,"high":769,"low":770,"close":686,"change":771,"percent_change":747,"volume":772,"transactions":9,"vwap":686},"2026-06-25",39.61,38.32,0.23,248900,{"date":774,"open":231,"high":516,"low":23,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-24",39.18,0.5,1.29,263800,{"date":780,"open":461,"high":781,"low":782,"close":335,"change":687,"percent_change":783,"volume":784,"transactions":9,"vwap":335},"2026-06-23",38.69,37.68,1.84,235400,{"date":786,"open":787,"high":420,"low":788,"close":789,"change":790,"percent_change":147,"volume":791,"transactions":9,"vwap":789},"2026-06-22",38.0099983,37.56,37.98,0.12,325500,{"date":793,"open":794,"high":222,"low":795,"close":796,"change":345,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-18",37.57,37.26,37.86,1.5,993500,{"date":800,"open":801,"high":191,"low":802,"close":803,"change":356,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-17",37.72,36.79,37.3,-1.76,409500,{"date":807,"open":796,"high":674,"low":808,"close":809,"change":277,"percent_change":164,"volume":810,"transactions":9,"vwap":809},"2026-06-16",37.39,37.97,239200,{"date":812,"open":392,"high":813,"low":212,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-15",38.75,37.69,-0.75,-1.95,253600,{"date":819,"open":191,"high":292,"low":191,"close":420,"change":345,"percent_change":820,"volume":821,"transactions":9,"vwap":420},"2026-06-12",1.48,155900,{"date":823,"open":824,"high":824,"low":794,"close":825,"change":826,"percent_change":462,"volume":827,"transactions":9,"vwap":825},"2026-06-11",38.18,37.88,0.02,217600,{"date":829,"open":201,"high":353,"low":646,"close":796,"change":830,"percent_change":518,"volume":831,"transactions":9,"vwap":796},"2026-06-10",0.41,233000,{"date":833,"open":190,"high":252,"low":190,"close":834,"change":835,"percent_change":137,"volume":836,"transactions":9,"vwap":834},"2026-06-09",37.45,0.29,195400,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":255,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-08",37.58,37.7,37.15,37.16,-0.56,210500,{"date":846,"open":847,"high":801,"low":848,"close":849,"change":579,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-05",37.32,37.099998,37.37,0.65,238900,{"date":853,"open":854,"high":648,"low":855,"close":856,"change":51,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-04",36.68,36.66,37.13,2.77,282300,{"date":860,"open":861,"high":789,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-03",37.9,36.11,36.13,-2.07,-5.42,369200,{"date":868,"open":869,"high":674,"low":869,"close":400,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":400},"2026-06-02",37.07,0.83,2.22,311300,{"date":874,"open":875,"high":876,"low":877,"close":849,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":849},"2026-06-01",37.47,37.75,35.79,-0.35,-0.93,305100,{"date":882,"open":883,"high":884,"low":885,"close":801,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":801},"2026-05-29",37.54,38.099998,37.29,0.07,0.19,415400,{"date":890,"open":794,"high":23,"low":885,"close":200,"change":285,"percent_change":285,"volume":891,"transactions":9,"vwap":200},"2026-05-28",301600,{"date":893,"open":789,"high":343,"low":894,"close":200,"change":704,"percent_change":355,"volume":895,"transactions":9,"vwap":200},"2026-05-27",37.42,288800,{"date":897,"open":847,"high":409,"low":898,"close":876,"change":765,"percent_change":899,"volume":900,"transactions":9,"vwap":876},"2026-05-26",37.31,1.42,300300,{"date":902,"open":903,"high":646,"low":904,"close":905,"change":704,"percent_change":496,"volume":906,"transactions":9,"vwap":905},"2026-05-22",37.14,36.95,37.22,263900,{"date":908,"open":909,"high":910,"low":911,"close":847,"change":666,"percent_change":276,"volume":912,"transactions":9,"vwap":847},"2026-05-21",37.02,37.41,36.73,302000,{"date":914,"open":915,"high":916,"low":917,"close":202,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":202},"2026-05-20",36.59,37.51,36.48,0.76,2.08,341900,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":355,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-19",36.86,37.080002,36.47,36.52,-0.71,240500,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":58,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-18",36.42,37.2,36.029999,36.78,1.35,298600,{"date":938,"open":939,"high":842,"low":940,"close":941,"change":213,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-05-15",36.94,36.25,36.29,-1.41,261900,{"date":945,"open":923,"high":190,"low":802,"close":946,"change":234,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-14",36.81,0.57,297000,{"date":950,"open":951,"high":898,"low":952,"close":953,"change":843,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-13",37.0099983,36.39,36.6,-1.51,367900,{"date":957,"open":958,"high":958,"low":959,"close":842,"change":730,"percent_change":960,"volume":961,"transactions":9,"vwap":842},"2026-05-12",37.4,36.3,-0.32,400000,{"date":963,"open":444,"high":444,"low":964,"close":202,"change":508,"percent_change":965,"volume":966,"transactions":9,"vwap":202},"2026-05-11",37.21,-1.27,390600,{"date":968,"open":709,"high":244,"low":876,"close":401,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":401},"2026-05-08",-0.49,-1.28,275700,{"date":973,"open":698,"high":284,"low":656,"close":974,"change":436,"percent_change":375,"volume":975,"transactions":9,"vwap":974},"2026-05-07",38.25,322800,{"date":977,"open":789,"high":232,"low":789,"close":223,"change":315,"percent_change":537,"volume":978,"transactions":9,"vwap":223},"2026-05-06",228000,{"date":980,"open":894,"high":222,"low":894,"close":401,"change":315,"percent_change":384,"volume":981,"transactions":9,"vwap":401},"2026-05-05",307000,{"date":983,"open":655,"high":223,"low":190,"close":958,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":958},"2026-05-04",-0.63,-1.66,348500,{"date":988,"open":989,"high":21,"low":910,"close":990,"change":315,"percent_change":384,"volume":991,"transactions":9,"vwap":990},"2026-05-01",37.74,38.029999,276600,{"date":993,"open":849,"high":698,"low":849,"close":646,"change":826,"percent_change":462,"volume":994,"transactions":9,"vwap":646},"2026-04-30",359100,{"date":996,"open":647,"high":997,"low":998,"close":200,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":200},"2026-04-29",38.62,37.64,-0.46,-1.21,456000,{"date":1003,"open":848,"high":254,"low":848,"close":353,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":353},"2026-04-28",1.31,3.56,318900,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1011,"change":596,"percent_change":830,"volume":1012,"transactions":9,"vwap":1011},"2026-04-27",36.71,37.23,36.8,251800,{"date":1014,"open":1015,"high":898,"low":1016,"close":1017,"change":476,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-04-24",36.62,36.32,36.65,-3.45,584700,{"date":1021,"open":1022,"high":1023,"low":721,"close":1024,"change":132,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-04-23",37.73,38.31,37.96,1.06,452400,{"date":1028,"open":782,"high":655,"low":1029,"close":788,"change":117,"percent_change":455,"volume":1030,"transactions":9,"vwap":788},"2026-04-22",37.36,323300,{"date":1032,"open":787,"high":698,"low":875,"close":794,"change":265,"percent_change":1033,"volume":1034,"transactions":9,"vwap":794},"2026-04-21",-1,365100,{"date":1036,"open":840,"high":334,"low":840,"close":191,"change":1037,"percent_change":699,"volume":1038,"transactions":9,"vwap":191},"2026-04-20",0.03,188100,{"date":1040,"open":648,"high":468,"low":1041,"close":409,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":409},"2026-04-17",36.98,0.98,2.65,271300,{"date":1046,"open":904,"high":1047,"low":1048,"close":939,"change":445,"percent_change":1049,"volume":1050,"transactions":9,"vwap":939},"2026-04-16",37.040001,36.82,-0.43,180000,{"date":1052,"open":1053,"high":1010,"low":1054,"close":848,"change":1055,"percent_change":356,"volume":1056,"transactions":9,"vwap":848},"2026-04-15",37.18,36.67,-0.25,188600,{"date":1058,"open":1059,"high":1060,"low":1041,"close":648,"change":731,"percent_change":722,"volume":1061,"transactions":9,"vwap":648},"2026-04-14",37.48,37.5,222000,{"date":1063,"open":1060,"high":646,"low":1047,"close":203,"change":1064,"percent_change":1037,"volume":1065,"transactions":9,"vwap":203},"2026-04-13",0.01,258000,{"date":1067,"open":809,"high":809,"low":849,"close":200,"change":224,"percent_change":1068,"volume":1069,"transactions":9,"vwap":200},"2026-04-10",-1.16,199000,{"date":1071,"open":211,"high":710,"low":847,"close":1072,"change":850,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-09",38.09,1.74,209200,{"date":1076,"open":1077,"high":647,"low":1010,"close":721,"change":687,"percent_change":1078,"volume":1079,"transactions":9,"vwap":721},"2026-04-08",37.55,1.91,282800,{"date":1081,"open":1082,"high":1048,"low":1083,"close":1084,"change":687,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-07",35.95,35.84,36.74,1.94,418700,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":276,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-04-06",35.89,36.26,35.51,36.040001,0.31,616900,{"date":1096,"open":1097,"high":933,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-02",35.61,35.44,35.93,-0.06,-0.17,526500,{"date":1104,"open":1105,"high":941,"low":1105,"close":1106,"change":325,"percent_change":246,"volume":1107,"transactions":9,"vwap":1106},"2026-04-01",35.78,35.99,275900,{"date":1109,"open":1105,"high":1110,"low":1111,"close":1112,"change":765,"percent_change":797,"volume":1113,"transactions":9,"vwap":1112},"2026-03-31",36,35.26,35.82,288300,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":711,"volume":1120,"transactions":9,"vwap":1118},"2026-03-30",35.53,35.11,35.29,0.09,238400,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1049,"percent_change":1000,"volume":1127,"transactions":9,"vwap":1126},"2026-03-27",35.46,35.64,35.12,35.2,278600,{"date":1129,"open":1125,"high":1130,"low":1125,"close":1131,"change":886,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-03-26",35.66,35.63,0.2,224600,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":527,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-03-25",35.76,35.91,35.28,35.56,0.62,172000,{"date":1143,"open":1126,"high":1144,"low":1125,"close":1145,"change":657,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-03-24",35.75,35.34,-0.39,312500,{"date":1149,"open":1145,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-03-23",35.98,35.049999,35.48,0.85,2.45,485100,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-03-20",34.95,35.099998,34.44,34.63,-0.23,-0.66,1144300,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":517,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-03-19",34.26,35.060001,34.040001,34.86,1.25,437000,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":256,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-03-18",34.85,34.91,34.38,34.43,-1.57,464500,{"date":1182,"open":1183,"high":1116,"low":1184,"close":1185,"change":445,"percent_change":999,"volume":1186,"transactions":9,"vwap":1185},"2026-03-17",35.42,34.73,34.98,326600,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":693,"volume":1194,"transactions":9,"vwap":1192},"2026-03-16",35.13,35.59,34.77,35.14,0.39,348300,{"date":1196,"open":1197,"high":1183,"low":1198,"close":1199,"change":657,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-03-13",35.31,34.6,34.75,-0.4,728900,{"date":1203,"open":1204,"high":1118,"low":1161,"close":1204,"change":984,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-03-12",34.89,-1.77,440100,{"date":1208,"open":877,"high":1106,"low":1209,"close":1210,"change":256,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-03-11",35.38,35.52,-1.52,256300,{"date":1214,"open":917,"high":1215,"low":1110,"close":1216,"change":356,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-10",37.029999,36.07,-1.82,390300,{"date":1220,"open":1221,"high":924,"low":1222,"close":1084,"change":293,"percent_change":657,"volume":1223,"transactions":9,"vwap":1084},"2026-03-09",36.09,35.69,373600,{"date":1225,"open":1226,"high":1227,"low":1124,"close":802,"change":1162,"percent_change":1228,"volume":1229,"transactions":9,"vwap":802},"2026-03-06",36.16,36.9,-0.62,348200,{"date":1231,"open":951,"high":898,"low":1232,"close":909,"change":224,"percent_change":412,"volume":1233,"transactions":9,"vwap":909},"2026-03-05",36.69,307900,{"date":1235,"open":222,"high":400,"low":202,"close":1236,"change":213,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-03-04",37.46,-1.37,265900,{"date":1240,"open":916,"high":21,"low":903,"close":789,"change":960,"percent_change":486,"volume":1241,"transactions":9,"vwap":789},"2026-03-03",389100,{"date":1243,"open":1244,"high":233,"low":1244,"close":710,"change":376,"percent_change":1245,"volume":1246,"transactions":9,"vwap":710},"2026-03-02",36.84,2.32,331400,{"date":1248,"open":674,"high":1249,"low":803,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-02-27",38.98,37.43,-1.39,-3.58,583700,{"date":1255,"open":221,"high":534,"low":974,"close":443,"change":1256,"percent_change":137,"volume":1257,"transactions":9,"vwap":443},"2026-02-26",0.3,389200,{"date":1259,"open":334,"high":321,"low":1260,"close":741,"change":142,"percent_change":1073,"volume":1261,"transactions":9,"vwap":741},"2026-02-25",37.84,260200,{"date":1263,"open":1077,"high":709,"low":1059,"close":796,"change":711,"percent_change":1264,"volume":1265,"transactions":9,"vwap":796},"2026-02-24",0.69,283500,{"date":1267,"open":813,"high":1268,"low":211,"close":212,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":212},"2026-02-23",39.28,-1.18,-3.04,411800,{"date":1273,"open":420,"high":1274,"low":1275,"close":442,"change":157,"percent_change":1276,"volume":1277,"transactions":9,"vwap":442},"2026-02-20",38.89,38.19,0.91,300200,{"date":1279,"open":461,"high":781,"low":1280,"close":1281,"change":445,"percent_change":446,"volume":1282,"transactions":9,"vwap":1281},"2026-02-19",38.049999,38.43,348900,{"date":1284,"open":272,"high":739,"low":729,"close":1285,"change":878,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-02-18",38.59,-0.9,534300,{"date":1289,"open":1290,"high":559,"low":1274,"close":362,"change":485,"percent_change":486,"volume":866,"transactions":9,"vwap":362},"2026-02-17",39.48,{"date":1292,"open":1293,"high":1294,"low":717,"close":301,"change":1295,"percent_change":1073,"volume":1296,"transactions":9,"vwap":301},"2026-02-13",38.54,39.42,0.67,416300,{"date":1298,"open":514,"high":1299,"low":674,"close":365,"change":475,"percent_change":1300,"volume":1301,"transactions":9,"vwap":365},"2026-02-12",39.91,-1.3,374200,{"date":1303,"open":558,"high":1304,"low":757,"close":524,"change":843,"percent_change":942,"volume":1305,"transactions":9,"vwap":524},"2026-02-11",40.049999,400800,{"date":1307,"open":1308,"high":30,"low":525,"close":610,"change":878,"percent_change":1309,"volume":1310,"transactions":9,"vwap":610},"2026-02-10",39.9,-0.87,510000,{"date":1312,"open":482,"high":576,"low":482,"close":1313,"change":887,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-02-09",40.02,0.48,429600,{"date":1317,"open":1318,"high":637,"low":1319,"close":153,"change":1320,"percent_change":293,"volume":1321,"transactions":9,"vwap":153},"2026-02-06",40.040001,39.57,-0.02,604100,{"date":1323,"open":363,"high":1324,"low":363,"close":621,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":621},"2026-02-05",40.39,0.61,1.55,868000,{"date":1329,"open":272,"high":569,"low":335,"close":374,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":374},"2026-02-04",0.63,1.63,538300,{"date":1334,"open":709,"high":752,"low":709,"close":288,"change":850,"percent_change":1335,"volume":1336,"transactions":9,"vwap":288},"2026-02-03",1.71,560900,{"date":1338,"open":212,"high":20,"low":648,"close":1024,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1024},"2026-02-02",0.51,1.36,500300,{"date":1343,"open":1060,"high":1344,"low":1345,"close":834,"change":850,"percent_change":1346,"volume":1347,"transactions":9,"vwap":834},"2026-01-30",38.74,37.27,1.77,970900,{"date":1349,"open":1350,"high":904,"low":1351,"close":1011,"change":152,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1011},"2026-01-29",36.53,36.37,1.04,441300,{"date":1355,"open":1356,"high":1357,"low":1358,"close":931,"change":314,"percent_change":1193,"volume":1359,"transactions":9,"vwap":931},"2026-01-28",36.22,36.85,36.17,498700,{"date":1361,"open":1362,"high":952,"low":1362,"close":1363,"change":157,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-01-27",35.7,36.28,0.97,238700,{"date":1367,"open":1368,"high":1226,"low":1369,"close":1099,"change":579,"percent_change":1295,"volume":1370,"transactions":9,"vwap":1099},"2026-01-26",35.47,35.32,471300,{"date":1372,"open":953,"high":1373,"low":1123,"close":1222,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1222},"2026-01-23",36.75,-1.2,-3.25,379700,{"date":1378,"open":1244,"high":803,"low":1015,"close":1379,"change":666,"percent_change":276,"volume":1380,"transactions":9,"vwap":1379},"2026-01-22",36.89,365400,{"date":1382,"open":1383,"high":1047,"low":1210,"close":1357,"change":346,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1357},"2026-01-21",35.58,4.13,344900,{"date":1387,"open":1388,"high":1124,"low":1388,"close":1389,"change":552,"percent_change":486,"volume":1390,"transactions":9,"vwap":1389},"2026-01-20",35.18,35.39,223800,{"date":1392,"open":1393,"high":1099,"low":1190,"close":1222,"change":657,"percent_change":1146,"volume":1394,"transactions":9,"vwap":1222},"2026-01-16",35.86,283300,{"date":1396,"open":1197,"high":1397,"low":1197,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-01-15",35.9,35.83,0.71,2.02,262500,{"date":1403,"open":1404,"high":1405,"low":1184,"close":1125,"change":667,"percent_change":835,"volume":1406,"transactions":9,"vwap":1125},"2026-01-14",34.99,35.19,207000,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":245,"percent_change":25,"volume":1413,"transactions":9,"vwap":1412},"2026-01-13",34.84,35.25,34.58,35.02,201700,{"date":1415,"open":1411,"high":1175,"low":1416,"close":1409,"change":1417,"percent_change":731,"volume":1418,"transactions":9,"vwap":1409},"2026-01-12",34.29,-0.11,250200,{"date":1420,"open":1421,"high":1405,"low":1411,"close":1158,"change":445,"percent_change":999,"volume":1422,"transactions":9,"vwap":1158},"2026-01-09",35.09,232000,{"date":1424,"open":1425,"high":1209,"low":1425,"close":1117,"change":850,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1117},"2026-01-08",34.31,1.89,258800,{"date":1429,"open":1430,"high":1411,"low":1431,"close":1432,"change":1433,"percent_change":1162,"volume":1434,"transactions":9,"vwap":1432},"2026-01-07",34.45,34.02,34.46,-0.08,184300,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1438,"change":157,"percent_change":94,"volume":1440,"transactions":9,"vwap":1438},"2026-01-06",33.95,34.54,33.88,236500,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1445,"change":835,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-01-05",33.75,34.8,34.19,0.86,188700,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":730,"volume":1455,"transactions":9,"vwap":1453},"2026-01-02",33.93,34.0099983,33.45,33.9,-0.04,190200,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1460,"change":649,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2025-12-31",34.13,33.85,33.94,-0.59,196600,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1467,"change":731,"percent_change":1286,"volume":1434,"transactions":9,"vwap":1467},"2025-12-30",34.52,34.11,34.14,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1430,"change":445,"percent_change":999,"volume":1472,"transactions":9,"vwap":1430},"2025-12-29",34.69,34.32,215400,{"date":1474,"open":1475,"high":1444,"low":1476,"close":1477,"change":1100,"percent_change":1101,"volume":1478,"transactions":9,"vwap":1477},"2025-12-26",34.64,34.47,34.61,168200,{"date":1480,"open":1198,"high":1481,"low":1482,"close":1483,"change":285,"percent_change":285,"volume":1484,"transactions":9,"vwap":1483},"2025-12-24",34.81,34.56,34.67,101900,{"date":1486,"open":1475,"high":1487,"low":1488,"close":1483,"change":886,"percent_change":1132,"volume":1489,"transactions":9,"vwap":1483},"2025-12-23",34.92,34.49,232800,{"date":1491,"open":1492,"high":1493,"low":1488,"close":1198,"change":704,"percent_change":304,"volume":810,"transactions":9,"vwap":1198},"2025-12-22",34.7,35.029999,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1492,"change":1200,"percent_change":225,"volume":1499,"transactions":9,"vwap":1492},"2025-12-19",34.87,35.15,34.27,1205900,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1159,"change":276,"percent_change":1093,"volume":1505,"transactions":9,"vwap":1159},"2025-12-18",35.23,35.37,34.93,334500,{"date":1507,"open":1508,"high":1145,"low":1508,"close":1404,"change":596,"percent_change":517,"volume":1509,"transactions":9,"vwap":1404},"2025-12-17",34.76,316900,{"date":1511,"open":1512,"high":1117,"low":1513,"close":1409,"change":117,"percent_change":455,"volume":1514,"transactions":9,"vwap":1409},"2025-12-16",34.97,34.57,407100,{"date":1516,"open":1410,"high":1503,"low":1517,"close":1175,"change":1518,"percent_change":355,"volume":1519,"transactions":9,"vwap":1175},"2025-12-15",34.71,-0.09,341400,{"date":1521,"open":1192,"high":1522,"low":1161,"close":1523,"change":455,"percent_change":1518,"volume":1524,"transactions":9,"vwap":1523},"2025-12-12",35.16,34.94,453200,{"date":1526,"open":1197,"high":1527,"low":1528,"close":1512,"change":552,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1512},"2025-12-11",35.65,34.9,-0.85,361600,{"date":1532,"open":1488,"high":1131,"low":1488,"close":1533,"change":137,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2025-12-10",35.27,2.26,537600,{"date":1537,"open":1492,"high":1159,"low":1498,"close":1488,"change":657,"percent_change":1200,"volume":1538,"transactions":9,"vwap":1488},"2025-12-09",437200,{"date":1540,"open":1465,"high":1541,"low":1542,"close":1161,"change":127,"percent_change":43,"volume":1543,"transactions":9,"vwap":1161},"2025-12-08",34.82,34.15,479000,{"date":1545,"open":1198,"high":1487,"low":1498,"close":1177,"change":411,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1177},"2025-12-05",-1.29,422700,{"date":1549,"open":1158,"high":1533,"low":1550,"close":1550,"change":613,"percent_change":1551,"volume":1305,"transactions":9,"vwap":1550},"2025-12-04",34.83,-0.8,{"date":1553,"open":1198,"high":1554,"low":1471,"close":1117,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1117},"2025-12-03",35.35,0.64,1.86,439400,{"date":1559,"open":1560,"high":1175,"low":1561,"close":1476,"change":423,"percent_change":213,"volume":1562,"transactions":9,"vwap":1476},"2025-12-02",34.74,34.4,279100,{"date":1564,"open":1565,"high":1492,"low":1542,"close":1566,"change":1567,"percent_change":384,"volume":1568,"transactions":9,"vwap":1566},"2025-12-01",34.25,34.65,0.33,348800,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1471,"change":552,"percent_change":1309,"volume":1574,"transactions":9,"vwap":1471},"2025-11-28",34.24,34.68,34.09,246600,{"date":1576,"open":1513,"high":1577,"low":1578,"close":1579,"change":1162,"percent_change":1163,"volume":1580,"transactions":9,"vwap":1579},"2025-11-26",35.040001,34.39,34.62,492400,{"date":1582,"open":1431,"high":1493,"low":1583,"close":1175,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1175},"2025-11-25",33.47,1.11,3.29,398400,{"date":1588,"open":1443,"high":1467,"low":1589,"close":1590,"change":423,"percent_change":1591,"volume":1086,"transactions":9,"vwap":1590},"2025-11-24",33.52,33.74,-0.53,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":588,"percent_change":1154,"volume":1598,"transactions":9,"vwap":1597},"2025-11-21",33.27,34.35,33.17,33.92,380700,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":147,"percent_change":1042,"volume":1605,"transactions":9,"vwap":1604},"2025-11-20",33.02,33.91,33,33.11,392300,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":517,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-11-19",32.52,32.9,32.17,32.79,1.33,341700,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1618,"change":1320,"percent_change":1100,"volume":1619,"transactions":9,"vwap":1618},"2025-11-18",32.28,32.8,32.36,318200,{"date":1621,"open":1622,"high":1459,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2025-11-17",33.61,32.3,32.38,-1.43,-4.23,425500,{"date":1629,"open":1630,"high":1597,"low":1631,"close":1632,"change":375,"percent_change":94,"volume":1633,"transactions":9,"vwap":1632},"2025-11-14",33.36,33.09,33.81,372500,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1583,"change":1055,"percent_change":305,"volume":1639,"transactions":9,"vwap":1583},"2025-11-13",33.66,33.99,33.34,305400,{"date":1641,"open":1632,"high":1642,"low":1618,"close":1643,"change":285,"percent_change":285,"volume":1644,"transactions":9,"vwap":1643},"2025-11-12",34.22,33.72,325800,{"date":1646,"open":1632,"high":1169,"low":1647,"close":1643,"change":1037,"percent_change":1119,"volume":1648,"transactions":9,"vwap":1643},"2025-11-11",33.67,272800,{"date":1650,"open":1604,"high":1169,"low":1604,"close":1651,"change":1295,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-11-10",33.69,2.03,404300,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1601,"change":771,"percent_change":687,"volume":1659,"transactions":9,"vwap":1601},"2025-11-07",32.58,33.029999,32.55,332600,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1611,"change":552,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1611},"2025-11-06",32.84,33.26,32.78,-0.91,343200,{"date":1668,"open":1656,"high":1669,"low":1656,"close":1631,"change":58,"percent_change":797,"volume":1670,"transactions":9,"vwap":1631},"2025-11-05",33.38,349800,{"date":1672,"open":1673,"high":1611,"low":1674,"close":1675,"change":657,"percent_change":1049,"volume":1676,"transactions":9,"vwap":1675},"2025-11-04",32.64,32.35,32.6,397800,{"date":1678,"open":1679,"high":1617,"low":1680,"close":1681,"change":326,"percent_change":1340,"volume":1682,"transactions":9,"vwap":1681},"2025-11-03",32.060001,31.75,32.74,418900,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1623,"change":657,"percent_change":1049,"volume":1688,"transactions":9,"vwap":1623},"2025-10-31",32.12,32.49,32.0099983,383000,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1693,"change":1320,"percent_change":1100,"volume":1694,"transactions":9,"vwap":1693},"2025-10-30",32.26,32.77,32.44,380500,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":204,"percent_change":776,"volume":1701,"transactions":9,"vwap":1700},"2025-10-29",32.33,33.25,32.19,32.46,475800,{"date":1703,"open":1692,"high":1704,"low":1705,"close":1623,"change":1706,"percent_change":682,"volume":1707,"transactions":9,"vwap":1623},"2025-10-28",32.91,32.24,-0.61,308400,{"date":1709,"open":1710,"high":1711,"low":1704,"close":1704,"change":266,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1704},"2025-10-27",33.78,34.07,-2.89,401000,{"date":1715,"open":1637,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-10-24",35.3,33.39,33.89,1.45,4.47,477800,{"date":1723,"open":1724,"high":1662,"low":1725,"close":1693,"change":604,"percent_change":999,"volume":1726,"transactions":9,"vwap":1693},"2025-10-23",32.51,32.22,239000,{"date":1728,"open":1610,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1004,"volume":1733,"transactions":9,"vwap":1731},"2025-10-22",32.68,32.15,32.59,0.42,387700,{"date":1735,"open":1697,"high":1736,"low":1737,"close":1610,"change":304,"percent_change":758,"volume":1738,"transactions":9,"vwap":1610},"2025-10-21",32.42,32.14,224900,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1700,"change":1264,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1700},"2025-10-20",31.91,32.56,31.86,2.17,386200,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":43,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-10-17",31.27,31.85,31.02,31.77,2.35,371100,{"date":1755,"open":1756,"high":1757,"low":31,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-10-16",32.31,32.67,31.040001,-1.75,-5.34,390000,{"date":1763,"open":1764,"high":1765,"low":1742,"close":1611,"change":878,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1611},"2025-10-15",33.16,33.31,-1.06,248500,{"date":1769,"open":1770,"high":1669,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-10-14",32.099998,33.14,0.89,2.76,271500,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":579,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-10-13",32.23,32.37,31.89,32.25,0.75,269200,{"date":1784,"open":1785,"high":1662,"low":1779,"close":1687,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1687},"2025-10-10",32.73,-0.47,-1.45,608000,{"date":1790,"open":1791,"high":1657,"low":1674,"close":1792,"change":1786,"percent_change":1625,"volume":1793,"transactions":9,"vwap":1792},"2025-10-09",32.86,32.48,216600,{"date":1795,"open":1796,"high":1797,"low":1724,"close":1798,"change":157,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-10-08",32.65,33.040001,32.95,1.07,351200,{"date":1802,"open":1803,"high":1663,"low":1731,"close":1675,"change":508,"percent_change":1787,"volume":1804,"transactions":9,"vwap":1675},"2025-10-07",33.049999,593700,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1100,"percent_change":423,"volume":1811,"transactions":9,"vwap":1810},"2025-10-06",33.4,33.62,32.97,33.080002,432700,{"date":1813,"open":1814,"high":184,"low":1814,"close":1771,"change":527,"percent_change":1295,"volume":1815,"transactions":9,"vwap":1771},"2025-10-03",33.060001,278700,{"date":1817,"open":1798,"high":1810,"low":1818,"close":1819,"change":1100,"percent_change":423,"volume":1820,"transactions":9,"vwap":1819},"2025-10-02",32.61,32.92,265800,{"date":1822,"open":1823,"high":1823,"low":1796,"close":1824,"change":224,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-10-01",33.24,32.98,-1.32,264200,{"date":1828,"open":1829,"high":1590,"low":1797,"close":1830,"change":613,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-09-30",33.44,33.42,-0.83,275000,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1837,"change":731,"percent_change":1665,"volume":1838,"transactions":9,"vwap":1837},"2025-09-29",34.060001,33.49,33.7,262000,{"date":1840,"open":1841,"high":1642,"low":1842,"close":1451,"change":887,"percent_change":345,"volume":1843,"transactions":9,"vwap":1451},"2025-09-26",33.97,33.77,231000,{"date":1845,"open":1718,"high":1846,"low":1636,"close":1847,"change":604,"percent_change":224,"volume":1848,"transactions":9,"vwap":1847},"2025-09-25",34,33.82,219500,{"date":1850,"open":1851,"high":1852,"low":1675,"close":1841,"change":204,"percent_change":246,"volume":1853,"transactions":9,"vwap":1841},"2025-09-24",33.86,34.049999,270900,{"date":1855,"open":1458,"high":1411,"low":1710,"close":1632,"change":355,"percent_change":402,"volume":1365,"transactions":9,"vwap":1632},"2025-09-23",{"date":1857,"open":1858,"high":1859,"low":1841,"close":1711,"change":552,"percent_change":1309,"volume":1860,"transactions":9,"vwap":1711},"2025-09-22",34.28,34.51,334900,{"date":1862,"open":1863,"high":1863,"low":1642,"close":1864,"change":256,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-09-19",34.96,34.37,-1.58,1208100,{"date":1868,"open":1869,"high":1158,"low":1869,"close":1487,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1487},"2025-09-18",34.12,0.92,2.71,326900,{"date":1874,"open":1443,"high":1444,"low":1643,"close":1846,"change":1132,"percent_change":747,"volume":1875,"transactions":9,"vwap":1846},"2025-09-17",316800,{"date":1877,"open":1878,"high":1878,"low":1807,"close":1879,"change":657,"percent_change":446,"volume":1880,"transactions":9,"vwap":1879},"2025-09-16",33.84,33.8,315600,{"date":1882,"open":1184,"high":1481,"low":1879,"close":1460,"change":614,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1460},"2025-09-15",-2.02,247000,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1475,"change":878,"percent_change":1033,"volume":1890,"transactions":9,"vwap":1475},"2025-09-12",35,35.21,34.53,314400,{"date":1892,"open":1191,"high":1151,"low":1198,"close":1404,"change":527,"percent_change":1330,"volume":880,"transactions":9,"vwap":1404},"2025-09-11",{"date":1894,"open":1560,"high":1496,"low":1198,"close":1191,"change":666,"percent_change":790,"volume":1895,"transactions":9,"vwap":1191},"2025-09-10",246200,{"date":1897,"open":1412,"high":1410,"low":1898,"close":1184,"change":1049,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1184},"2025-09-09",34.55,-1.22,422800,{"date":1902,"open":1388,"high":1533,"low":1470,"close":1522,"change":704,"percent_change":613,"volume":1903,"transactions":9,"vwap":1522},"2025-09-08",593900,{"date":1905,"open":1105,"high":1906,"low":1410,"close":1111,"change":508,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1111},"2025-09-05",36.14,-1.34,464100,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1912,"change":142,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-09-04",35.22,35.74,35.080002,1.88,569900,{"date":1917,"open":1483,"high":1502,"low":1918,"close":1913,"change":204,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1913},"2025-09-03",34.66,0.46,474000,{"date":1922,"open":1550,"high":1168,"low":1198,"close":1487,"change":445,"percent_change":999,"volume":1923,"transactions":9,"vwap":1487},"2025-09-02",464200,{"date":1925,"open":1209,"high":1131,"low":1151,"close":1913,"change":730,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1913},"2025-08-29",-0.34,637400,{"date":1929,"open":1554,"high":1554,"low":1493,"close":1126,"change":293,"percent_change":657,"volume":1930,"transactions":9,"vwap":1126},"2025-08-28",444800,{"date":1932,"open":1933,"high":1383,"low":1126,"close":1410,"change":699,"percent_change":771,"volume":1934,"transactions":9,"vwap":1410},"2025-08-27",35.41,412600,{"date":1936,"open":1488,"high":1937,"low":1488,"close":1938,"change":1325,"percent_change":1346,"volume":1939,"transactions":9,"vwap":1938},"2025-08-26",35.43,35.17,653100,{"date":1941,"open":1942,"high":1176,"low":1942,"close":1482,"change":704,"percent_change":304,"volume":1943,"transactions":9,"vwap":1482},"2025-08-25",34.5,388500,{"date":1945,"open":1946,"high":1550,"low":1807,"close":1918,"change":1719,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1918},"2025-08-22",33.56,4.37,600900,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1953,"change":204,"percent_change":1314,"volume":1954,"transactions":9,"vwap":1953},"2025-08-21",32.85,33.28,33.21,313400,{"date":1956,"open":1809,"high":1604,"low":1611,"close":1803,"change":436,"percent_change":1193,"volume":1957,"transactions":9,"vwap":1803},"2025-08-20",404500,{"date":1959,"open":1658,"high":1960,"low":1736,"close":1819,"change":164,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1819},"2025-08-19",33.07,2.3,445300,{"date":1964,"open":1965,"high":1777,"low":1966,"close":1967,"change":245,"percent_change":345,"volume":1968,"transactions":9,"vwap":1967},"2025-08-18",31.96,31.78,32.18,387800,{"date":1970,"open":1681,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-08-15",32.81,31.99,32,-0.78,-2.38,424500,{"date":1978,"open":1979,"high":1971,"low":1980,"close":1664,"change":579,"percent_change":164,"volume":1981,"transactions":9,"vwap":1664},"2025-08-14",32.13,32.080002,502500,{"date":1983,"open":1984,"high":1742,"low":1985,"close":1986,"change":65,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-08-13",31.7,31.44,32.54,3.8,917500,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-08-12",30.75,31.51,30.61,31.35,0.82,2.69,685900,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":1162,"percent_change":815,"volume":2004,"transactions":9,"vwap":2003},"2025-08-11",30.8,30.94,30.44,30.53,339400,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":132,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-08-08",30.48,30.86,30.34,30.76,1.32,432800,{"date":2014,"open":2015,"high":2015,"low":2016,"close":2017,"change":293,"percent_change":445,"volume":2018,"transactions":9,"vwap":2017},"2025-08-07",30.59,30.25,30.36,405700,{"date":2020,"open":2021,"high":2022,"low":2021,"close":2023,"change":112,"percent_change":1132,"volume":1761,"transactions":9,"vwap":2023},"2025-08-06",30.32,30.66,30.41,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":285,"percent_change":285,"volume":2030,"transactions":9,"vwap":2029},"2025-08-05",30.3,30.55,30.11,30.35,511900,{"date":2032,"open":2033,"high":2029,"low":2033,"close":2029,"change":137,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2029},"2025-08-04",29.64,2.64,660200,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":455,"percent_change":704,"volume":2042,"transactions":9,"vwap":2041},"2025-08-01",29.4,29.65,29.2,29.57,537400,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2047,"change":422,"percent_change":2048,"volume":1598,"transactions":9,"vwap":2047},"2025-07-31",29.29,29.68,29.6,-0.24,{"date":2050,"open":2051,"high":2016,"low":2052,"close":2053,"change":730,"percent_change":1200,"volume":2054,"transactions":9,"vwap":2053},"2025-07-30",29.89,29.58,29.67,379100,{"date":2056,"open":2021,"high":2021,"low":2057,"close":2058,"change":496,"percent_change":1286,"volume":2059,"transactions":9,"vwap":2058},"2025-07-29",29.76,29.79,285400,{"date":2061,"open":2017,"high":2002,"low":2062,"close":2063,"change":224,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-07-28",29.87,30.059999,-1.44,367500,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":1518,"percent_change":304,"volume":2072,"transactions":9,"vwap":2071},"2025-07-25",31.030001,31.18,30.38,30.5,449300,{"date":2074,"open":2075,"high":2076,"low":2015,"close":2015,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2015},"2025-07-24",31.19,31.23,-0.77,-2.46,383200,{"date":2081,"open":2082,"high":2082,"low":2083,"close":2084,"change":699,"percent_change":711,"volume":2085,"transactions":9,"vwap":2084},"2025-07-23",31.46,30.91,31.36,308600,{"date":2087,"open":2088,"high":2089,"low":2088,"close":2090,"change":422,"percent_change":336,"volume":1012,"transactions":9,"vwap":2090},"2025-07-22",31.26,31.6,31.28,{"date":2092,"open":2093,"high":2094,"low":2095,"close":1994,"change":112,"percent_change":887,"volume":2096,"transactions":9,"vwap":1994},"2025-07-21",31.38,31.72,31.29,246400,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2095,"change":1100,"percent_change":507,"volume":2102,"transactions":9,"vwap":2095},"2025-07-18",31.55,31.59,31.11,354000,{"date":2104,"open":2105,"high":2106,"low":2105,"close":1994,"change":1781,"percent_change":1154,"volume":2107,"transactions":9,"vwap":1994},"2025-07-17",30.79,31.68,662300,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":375,"percent_change":693,"volume":2114,"transactions":9,"vwap":2113},"2025-07-16",30.46,30.62,29.98,30.6,408500,{"date":2116,"open":2090,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-07-15",31.49,30.24,30.26,-1.05,-3.35,351500,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2126,"change":580,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-07-14",30.65,31.31,1.95,626100,{"date":2130,"open":2131,"high":2132,"low":2111,"close":2133,"change":508,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-07-11",30.97,30.99,30.71,-1.54,379300,{"date":2137,"open":2131,"high":2138,"low":2131,"close":2075,"change":455,"percent_change":704,"volume":2139,"transactions":9,"vwap":2075},"2025-07-10",31.37,1185300,{"date":2141,"open":2090,"high":2093,"low":2142,"close":2143,"change":293,"percent_change":445,"volume":2144,"transactions":9,"vwap":2143},"2025-07-09",30.92,31.22,778400,{"date":2146,"open":1994,"high":2089,"low":2088,"close":1748,"change":1064,"percent_change":1037,"volume":2147,"transactions":9,"vwap":1748},"2025-07-08",748000,{"date":2149,"open":2150,"high":2151,"low":2075,"close":2088,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2088},"2025-07-07",31.57,31.98,-0.65,-2.04,386000,{"date":2156,"open":1751,"high":2157,"low":2158,"close":1741,"change":147,"percent_change":107,"volume":2159,"transactions":9,"vwap":1741},"2025-07-03",32.16,31.71,346600,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2100,"change":193,"percent_change":1446,"volume":2165,"transactions":9,"vwap":2100},"2025-07-02",31.45,31.8,31.25,422500,{"date":2167,"open":2016,"high":2168,"low":2169,"close":2170,"change":1364,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-07-01",31.58,30.2,31.32,3.2,511800,{"date":2174,"open":2110,"high":2022,"low":2175,"close":2029,"change":285,"percent_change":285,"volume":2176,"transactions":9,"vwap":2029},"2025-06-30",30.27,352100,{"date":2178,"open":2179,"high":1993,"low":2021,"close":2029,"change":445,"percent_change":213,"volume":2180,"transactions":9,"vwap":2029},"2025-06-27",30.51,850000,{"date":2182,"open":2112,"high":2183,"low":2184,"close":2179,"change":1555,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2179},"2025-06-26",30.52,29.88,2.14,280200,{"date":2188,"open":2189,"high":2063,"low":2190,"close":2062,"change":649,"percent_change":356,"volume":2191,"transactions":9,"vwap":2062},"2025-06-25",30,29.82,206900,{"date":2193,"open":2189,"high":2194,"low":2189,"close":2195,"change":1132,"percent_change":1295,"volume":2196,"transactions":9,"vwap":2195},"2025-06-24",30.54,30.07,385700,{"date":2198,"open":2199,"high":2051,"low":2200,"close":2062,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2062},"2025-06-23",29.3,29.22,0.45,1.53,223000,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":826,"percent_change":886,"volume":2210,"transactions":9,"vwap":2209},"2025-06-20",29.54,29.62,29.23,29.42,701400,{"date":2212,"open":2213,"high":2041,"low":2214,"close":2038,"change":1132,"percent_change":712,"volume":2215,"transactions":9,"vwap":2038},"2025-06-18",29.13,28.92,310200,{"date":2217,"open":2199,"high":2206,"low":2218,"close":2040,"change":613,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2040},"2025-06-17",29.16,-0.95,250800,{"date":2222,"open":2051,"high":2051,"low":2223,"close":2224,"change":1417,"percent_change":658,"volume":2225,"transactions":9,"vwap":2224},"2025-06-16",29.39,29.48,314000,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":1831,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-06-13",29.96,30.29,29.52,29.59,-2.73,295200,{"date":2235,"open":2021,"high":2002,"low":2236,"close":2237,"change":1433,"percent_change":355,"volume":2238,"transactions":9,"vwap":2237},"2025-06-12",30.02,30.42,283700,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2071,"change":1055,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2071},"2025-06-11",30.84,30.9,30.43,-0.81,547000,{"date":2247,"open":2169,"high":2068,"low":2028,"close":1991,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1991},"2025-06-10",0.58,1.92,589700,{"date":2252,"open":2253,"high":2243,"low":2254,"close":2255,"change":1919,"percent_change":1326,"volume":2256,"transactions":9,"vwap":2255},"2025-06-09",29.86,29.8,30.17,828400,{"date":2258,"open":2259,"high":2051,"low":2260,"close":2261,"change":517,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-06-06",29.7,29.33,29.71,1.47,364200,{"date":2265,"open":2266,"high":2267,"low":2218,"close":2268,"change":1101,"percent_change":2269,"volume":1875,"transactions":9,"vwap":2268},"2025-06-05",29.41,29.49,29.28,-0.58,{"date":2271,"open":2039,"high":2272,"low":2273,"close":2274,"change":552,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-06-04",29.95,29.43,29.45,-1.01,330400,{"date":2278,"open":2279,"high":2062,"low":2280,"close":2281,"change":835,"percent_change":1042,"volume":2282,"transactions":9,"vwap":2281},"2025-06-03",29.34,29.21,29.75,461400,{"date":2284,"open":2058,"high":2285,"low":2199,"close":2286,"change":2287,"percent_change":1000,"volume":2288,"transactions":9,"vwap":2286},"2025-06-02",29.9,29.46,-0.36,592900,{"date":2290,"open":2291,"high":2292,"low":2058,"close":2190,"change":1101,"percent_change":337,"volume":2293,"transactions":9,"vwap":2190},"2025-05-30",29.93,30.08,359600,{"date":2295,"open":2231,"high":2296,"low":2297,"close":2296,"change":58,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-05-29",29.99,29.51,1.66,374100,{"date":2301,"open":2302,"high":2195,"low":2303,"close":2303,"change":1786,"percent_change":1179,"volume":2304,"transactions":9,"vwap":2303},"2025-05-28",29.78,29.5,306600,{"date":2306,"open":2062,"high":2307,"low":2207,"close":2308,"change":157,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-05-27",30.049999,29.97,1.18,281000,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2207,"change":1417,"percent_change":658,"volume":1884,"transactions":9,"vwap":2207},"2025-05-23",29.25,29.72,29.24,{"date":2317,"open":2318,"high":2189,"low":2047,"close":2319,"change":423,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-05-22",29.69,29.73,-0.6,308000,{"date":2323,"open":2237,"high":2324,"low":2062,"close":2325,"change":815,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-05-21",30.56,29.91,-2.45,283600,{"date":2329,"open":2330,"high":2331,"low":2324,"close":2022,"change":657,"percent_change":411,"volume":2332,"transactions":9,"vwap":2022},"2025-05-20",30.68,30.89,368500,{"date":2334,"open":2324,"high":2008,"low":2335,"close":2000,"change":1320,"percent_change":1100,"volume":2336,"transactions":9,"vwap":2000},"2025-05-19",30.45,329800,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2341,"change":1101,"percent_change":256,"volume":2342,"transactions":9,"vwap":2341},"2025-05-16",30.98,31.1,30.82,394300,{"date":2344,"open":2345,"high":2346,"low":2345,"close":2132,"change":147,"percent_change":1352,"volume":2347,"transactions":9,"vwap":2132},"2025-05-15",30.74,31,329300,{"date":2349,"open":1991,"high":2131,"low":2015,"close":2350,"change":507,"percent_change":1228,"volume":2351,"transactions":9,"vwap":2350},"2025-05-14",30.67,313300,{"date":2353,"open":2354,"high":2354,"low":2010,"close":2008,"change":1454,"percent_change":294,"volume":2355,"transactions":9,"vwap":2008},"2025-05-13",31.059999,332200,{"date":2357,"open":2076,"high":2358,"low":2359,"close":2242,"change":1555,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2242},"2025-05-12",31.43,30.88,2.12,406600,{"date":2363,"open":2009,"high":2179,"low":2364,"close":2119,"change":657,"percent_change":999,"volume":2365,"transactions":9,"vwap":2119},"2025-05-09",30.19,234900,{"date":2367,"open":2368,"high":2003,"low":2368,"close":2369,"change":830,"percent_change":26,"volume":2370,"transactions":9,"vwap":2369},"2025-05-08",30.040001,30.4,286200,{"date":2372,"open":2373,"high":2369,"low":2051,"close":2296,"change":699,"percent_change":193,"volume":2374,"transactions":9,"vwap":2296},"2025-05-07",30.13,412000,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2325,"change":1518,"percent_change":552,"volume":1562,"transactions":9,"vwap":2325},"2025-05-06",29.61,30.22,29.53,{"date":2381,"open":2047,"high":2016,"low":2047,"close":2189,"change":462,"percent_change":325,"volume":2382,"transactions":9,"vwap":2189},"2025-05-05",324700,{"date":2384,"open":2285,"high":2236,"low":2053,"close":2272,"change":835,"percent_change":1042,"volume":1385,"transactions":9,"vwap":2272},"2025-05-02",{"date":2386,"open":2045,"high":2051,"low":2387,"close":2388,"change":436,"percent_change":326,"volume":2389,"transactions":9,"vwap":2388},"2025-05-01",29,29.66,394100,{"date":2391,"open":2392,"high":2047,"low":2393,"close":2379,"change":579,"percent_change":1995,"volume":2394,"transactions":9,"vwap":2379},"2025-04-30",28.96,28.74,435100,{"date":2396,"open":2397,"high":2209,"low":2398,"close":2045,"change":193,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2045},"2025-04-29",29.040001,28.73,0.93,275200,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":462,"percent_change":325,"volume":2407,"transactions":9,"vwap":2406},"2025-04-28",28.8,29.09,28.67,29.02,344300,{"date":2409,"open":2125,"high":2125,"low":2410,"close":2411,"change":960,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-04-25",28.43,28.97,-1.09,629900,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2045,"change":375,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2045},"2025-04-24",28.82,29.32,28.78,1.17,275800,{"date":2422,"open":2045,"high":2272,"low":2418,"close":2423,"change":325,"percent_change":747,"volume":2424,"transactions":9,"vwap":2423},"2025-04-23",28.95,382700,{"date":185,"open":2426,"high":2427,"low":181,"close":2418,"change":1132,"percent_change":687,"volume":2428,"transactions":9,"vwap":2418},28.58,28.9,312200]