[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPFI":3,"homepage-market-summary":35,"stock-historical-SPFI":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SPFI","2026-10-08",{"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},"South Plains Financial, Inc. Common Stock","Nasdaq",null,"STATE COMMERCIAL BANKS","South Plains Financial Inc operates as a bank holding company. The company provides a wide range of commercial and consumer financial services to small and medium-sized businesses and individuals. The principal business activities include commercial and retail banking, along with insurance, investment, trust, and mortgage services. The company has one reportable segment: banking. The majority of the company's revenues is derived from interest income and other sources, including loans, securities and derivatives.","603","Lubbock, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.6822,0.72,"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},42.8,42.48,43.08,42.245,42.56,0.24,0.56,82319.338653,2844,42.7734,46.94,35.34,100088.09911039443,64.3,1865,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":189},365,1,1000,{"period_high":30,"period_low":184,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":20,"start_date":188,"end_date":5},32.79,83696,30549012.876709,26.51,"2025-04-28",[190,191,200,211,221,231,242,253,263,274,285,295,306,315,326,336,346,357,366,377,386,397,408,417,426,436,446,453,463,473,483,490,497,506,516,524,532,541,551,561,569,578,587,594,601,610,616,626,635,644,654,661,670,677,687,697,705,712,721,729,737,745,754,762,769,776,784,791,799,804,812,819,828,834,840,846,855,863,871,876,885,891,900,906,914,922,929,936,941,950,958,966,973,979,987,993,1000,1007,1014,1021,1028,1035,1042,1051,1057,1063,1071,1078,1086,1092,1100,1105,1111,1118,1123,1129,1134,1138,1147,1153,1160,1166,1172,1179,1183,1189,1194,1198,1205,1209,1216,1222,1227,1231,1236,1243,1250,1256,1261,1268,1274,1279,1286,1293,1300,1307,1313,1320,1325,1330,1338,1343,1347,1353,1361,1366,1371,1376,1383,1392,1399,1404,1410,1415,1420,1424,1431,1436,1441,1444,1447,1453,1459,1467,1473,1476,1483,1488,1492,1499,1505,1511,1516,1522,1528,1535,1541,1546,1554,1561,1568,1575,1583,1589,1596,1602,1608,1614,1620,1625,1630,1635,1638,1642,1646,1651,1655,1662,1668,1674,1677,1682,1690,1697,1703,1710,1716,1724,1730,1738,1744,1752,1758,1766,1775,1782,1786,1793,1801,1807,1813,1821,1830,1837,1842,1847,1854,1861,1867,1872,1878,1884,1891,1897,1903,1907,1914,1918,1925,1932,1938,1944,1950,1956,1961,1965,1967,1972,1979,1986,1990,1994,2001,2006,2011,2018,2024,2031,2038,2043,2046,2050,2055,2060,2066,2069,2076,2079,2084,2086,2092,2094,2098,2104,2109,2113,2119,2125,2129,2134,2137,2144,2150,2156,2162,2168,2174,2180,2186,2190,2196,2202,2207,2210,2213,2222,2228,2235,2240,2244,2250,2255,2260,2266,2273,2277,2282,2287,2292,2298,2304,2310,2318,2325,2330,2335,2341,2349,2354,2360,2365,2372,2377,2381,2387,2392,2397,2402,2408,2416,2420,2427,2431,2438,2443,2450,2456,2462,2470,2476,2482,2489,2491,2496,2502,2505,2512,2517,2524,2530,2536,2543,2550,2558,2565],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":192,"open":193,"high":194,"low":195,"close":24,"change":196,"percent_change":43,"volume":197,"transactions":198,"vwap":199},"2026-10-07",42.42,42.85,41.64,-0.2,88243.661666,2758,42.5351,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-06",42.92,43.12,42.675,42.76,0.03,0.07,72903.6359,2789,42.847,{"date":212,"open":213,"high":22,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-05",42.72,42.525,42.73,-0.29,-0.67,100049.736173,2951,42.7083,{"date":222,"open":223,"high":224,"low":24,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-02",42.69,43.805,43.02,0.74,1.75,118958.183912,3487,42.9766,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-10-01",41.49,42.315,40.6901,42.28,0.55,1.32,188363.112495,4338,41.7333,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-30",41.92,41.985,41.32,41.73,-0.07,-0.17,126431.176954,3273,41.6384,{"date":254,"open":255,"high":256,"low":233,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-29",42.375,42.485,41.8,-0.52,-1.23,102619.691952,2510,41.7502,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-28",42.865,42.9,42.255,42.32,-0.68,-1.58,80009.567156,2129,42.5033,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-25",42.98,43.25,42.6501,43,0.15,0.35,111753.4959,2899,43.0068,{"date":286,"open":287,"high":288,"low":289,"close":194,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-24",43.22,43.42,42.7,-0.25,-0.58,110147.670795,2973,42.9693,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-23",43.92,44.005,43.0525,43.1,-0.95,-2.16,126340.657165,3259,43.4053,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":178,"percent_change":248,"volume":312,"transactions":313,"vwap":314},"2026-09-22",44.4,44.67,43.675,44.05,92434.6009,3255,44.0806,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-21",43.88,44.5,43.78,44.08,0.2,0.46,148639.367174,3667,44.1672,{"date":327,"open":328,"high":329,"low":330,"close":317,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-18",43.48,44.32,43.14,0.14,0.32,220863.9819,3292,43.8368,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":57,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-17",44,44.19,43.415,43.74,0.23,100624.9559,4078,43.7593,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-16",44.14,44.31,43.135,43.64,-0.75,-1.69,121321.708913,4353,43.7271,{"date":358,"open":359,"high":318,"low":338,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-15",44.3,44.39,0.11,0.25,112229.325375,3908,44.2785,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-14",44.69,44.98,44.115,44.28,-0.48,-1.07,108000.245926,3424,44.4796,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":173,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-11",45.04,44.24,44.76,0.27,90076.999252,2880,44.676,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-10",44.88,45.2,44.25,44.64,-0.36,-0.8,204564.595154,5421,44.6693,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-09",45.02,45.1,44.605,45,-0.315,-0.7,105640.254004,3653,44.8985,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":403,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-08",45.72,44.72,45.315,-0.69,135687.684473,3089,45.2713,{"date":418,"open":399,"high":419,"low":399,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-04",45.89,45.63,0.34,0.75,90164.2468,2570,45.564,{"date":427,"open":428,"high":429,"low":428,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-03",44.9,45.45,45.29,0.71,1.59,145068.374954,3085,45.2419,{"date":437,"open":319,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-02",44.74,43.6,44.58,0.87,1.99,104387.360136,3317,44.4539,{"date":447,"open":328,"high":448,"low":328,"close":449,"change":361,"percent_change":362,"volume":450,"transactions":451,"vwap":452},"2026-09-01",44.01,43.71,169466.309345,4470,43.6968,{"date":454,"open":455,"high":456,"low":457,"close":439,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-31",43.52,43.8,42.68,-0.06,-0.14,135933.541175,3000,43.5095,{"date":464,"open":465,"high":466,"low":465,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-28",43.54,44.375,43.66,0.04,0.09,93724.398512,3260,43.7868,{"date":474,"open":475,"high":476,"low":202,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-27",43.21,43.725,43.62,0.08,0.18,96463.274697,2089,43.4975,{"date":484,"open":476,"high":485,"low":486,"close":465,"change":249,"percent_change":117,"volume":487,"transactions":488,"vwap":489},"2026-08-26",44.23,43.41,89846.246816,2742,43.6965,{"date":491,"open":320,"high":320,"low":492,"close":449,"change":216,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-25",43.55,-0.66,60746.442155,2099,43.7589,{"date":498,"open":499,"high":500,"low":501,"close":338,"change":502,"percent_change":372,"volume":503,"transactions":504,"vwap":505},"2026-08-24",44.29,44.909,43.9,-0.21,68252.384568,2905,44.1935,{"date":507,"open":508,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-21",44.53,43.73,44.21,-0.04,-0.09,111679.557026,3257,44.142,{"date":517,"open":518,"high":519,"low":520,"close":390,"change":468,"percent_change":469,"volume":521,"transactions":522,"vwap":523},"2026-08-20",43.94,44.42,42.84,78041.291159,3697,44.1866,{"date":525,"open":526,"high":526,"low":348,"close":510,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-19",45.39,-0.99,-2.19,111074.118518,3989,44.3653,{"date":533,"open":389,"high":534,"low":535,"close":389,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-18",45.54,44.93,-0.15,-0.33,85523.28001,3388,45.1899,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":502,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-17",45.36,45.645,45.26,45.35,-0.46,78872.730042,3485,45.4061,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":458,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-14",45.65,46,45.3,45.56,-0.13,84602.563658,3131,45.5972,{"date":562,"open":563,"high":554,"low":564,"close":565,"change":469,"percent_change":321,"volume":566,"transactions":567,"vwap":568},"2026-08-13",45.88,45.44,45.62,107935.868739,3746,45.6164,{"date":570,"open":379,"high":571,"low":379,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-12",45.73,45.53,0.53,1.18,73869.474278,2651,45.5145,{"date":579,"open":580,"high":543,"low":581,"close":402,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-11",44.59,44.44,0.52,1.17,95877.10395,3832,45.0267,{"date":588,"open":318,"high":580,"low":311,"close":589,"change":249,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-10",44.48,-0.38,93722.532292,3390,44.3751,{"date":595,"open":535,"high":379,"low":318,"close":596,"change":117,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",44.65,-0.87,79212.390458,2812,44.6551,{"date":602,"open":603,"high":429,"low":604,"close":379,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-06",45.31,44.87,-0.27,-0.6,79710.388834,2979,45.0441,{"date":611,"open":612,"high":612,"low":402,"close":603,"change":151,"percent_change":163,"volume":613,"transactions":614,"vwap":615},"2026-08-05",45.69,110090.519054,4287,45.3456,{"date":617,"open":618,"high":619,"low":308,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",44.62,45.625,45.5,0.91,2.04,151586.492113,4689,45.3135,{"date":627,"open":628,"high":629,"low":630,"close":580,"change":290,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-03",45.48,45.71,44.45,-0.56,328331.017429,6822,44.7751,{"date":636,"open":318,"high":399,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",43.99,44.84,0.16,0.36,100693.961871,3169,44.671,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":163,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",44.95,45.51,44.63,44.68,-0.93,118218.725199,5217,44.9196,{"date":655,"open":656,"high":657,"low":308,"close":400,"change":605,"percent_change":606,"volume":658,"transactions":659,"vwap":660},"2026-07-29",45.34,45.67,109327.381779,3884,45.2183,{"date":662,"open":428,"high":663,"low":664,"close":665,"change":441,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-28",45.477,44.045,45.37,1.96,223721.871109,4354,44.8442,{"date":671,"open":648,"high":672,"low":673,"close":318,"change":557,"percent_change":216,"volume":674,"transactions":675,"vwap":676},"2026-07-27",44.75,44.17,94846.20734,2835,44.465,{"date":678,"open":679,"high":680,"low":681,"close":648,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-24",44.47,45.19,43.75,0.38,0.86,121101.012262,3008,44.7597,{"date":688,"open":689,"high":690,"low":691,"close":390,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-23",43.33,44.295,43.115,0.41,0.94,129122.431149,5514,43.9288,{"date":698,"open":637,"high":699,"low":700,"close":701,"change":511,"percent_change":512,"volume":702,"transactions":703,"vwap":704},"2026-07-22",44.525,43.03,43.84,169381.517196,5787,43.6565,{"date":706,"open":701,"high":672,"low":439,"close":317,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-21",-0.35,-0.79,232536.822333,5366,43.9048,{"date":713,"open":714,"high":715,"low":319,"close":485,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-20",46.02,46.5,-1.73,-3.76,277057.392061,7956,44.4631,{"date":722,"open":723,"high":30,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-17",44.99,44.94,45.96,1.71,3.86,300000,{"date":730,"open":731,"high":732,"low":733,"close":390,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":390},"2026-07-16",42.95,44.41,42.625,1.49,3.48,154400,{"date":738,"open":739,"high":740,"low":741,"close":205,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":205},"2026-07-15",42.11,43.07,42.080002,0.58,1.38,102800,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-14",42.71,43.23,42.0099983,42.18,-0.57,-1.33,128400,{"date":755,"open":756,"high":276,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-13",42.46,42.45,42.75,0.29,0.68,120200,{"date":763,"open":764,"high":765,"low":766,"close":756,"change":332,"percent_change":767,"volume":768,"transactions":9,"vwap":756},"2026-07-10",42.17,42.57,41.875,0.76,119700,{"date":770,"open":233,"high":771,"low":772,"close":773,"change":774,"percent_change":432,"volume":775,"transactions":9,"vwap":773},"2026-07-09",42.44,41.14,42.14,0.66,124800,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":259,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-08",42.66,43.11,41.31,41.48,-2.88,159200,{"date":785,"open":786,"high":787,"low":788,"close":747,"change":789,"percent_change":582,"volume":790,"transactions":9,"vwap":747},"2026-07-07",42.78,43.5,42.2,0.22,176200,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":248,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-07-06",42.59,42.935,41.94,42.49,-0.16,163300,{"date":800,"open":338,"high":390,"low":24,"close":24,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":24},"2026-07-02",-1.32,-3.01,248400,{"date":805,"open":806,"high":807,"low":808,"close":317,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":317},"2026-07-01",43.16,43.93,42.029999,0.795,1.85,218400,{"date":813,"open":814,"high":815,"low":276,"close":816,"change":817,"percent_change":650,"volume":818,"transactions":9,"vwap":816},"2026-06-30",43.29,43.61,43.084999,-0.405,113500,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-29",43.47,43.575,42.885,43.49,0.02,0.05,150500,{"date":829,"open":203,"high":477,"low":830,"close":821,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":821},"2026-06-26",42.65,0.62,1.45,861400,{"date":835,"open":836,"high":287,"low":837,"close":194,"change":838,"percent_change":432,"volume":839,"transactions":9,"vwap":194},"2026-06-25",42.09,41.88,0.67,180000,{"date":841,"open":842,"high":843,"low":844,"close":750,"change":237,"percent_change":238,"volume":845,"transactions":9,"vwap":750},"2026-06-24",41.65,42.24,41.295,198200,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-23",40.7,41.69,40.69,41.63,1.04,2.56,127500,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":557,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-22",40.57,41.5,40.25,40.59,-0.32,124300,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":217,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-18",41.39,42,40.41,40.72,-1.62,428100,{"date":872,"open":851,"high":873,"low":147,"close":865,"change":707,"percent_change":874,"volume":875,"transactions":9,"vwap":865},"2026-06-17",42.12,-0.84,156800,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-16",41.58,42.25,41.37,41.74,0.26,0.63,136100,{"date":886,"open":765,"high":765,"low":887,"close":781,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":781},"2026-06-15",41.41,-0.89,-2.1,90000,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-12",41.95,42.5,41.7,42.37,0.61,1.46,105200,{"date":901,"open":893,"high":902,"low":246,"close":903,"change":512,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-11",42.38,41.76,-0.22,87400,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":693,"volume":913,"transactions":9,"vwap":911},"2026-06-10",41.53,42.040001,41.52,41.85,0.39,118500,{"date":915,"open":916,"high":866,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-09",41.3,41.26,41.46,0.21,0.51,90900,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":173,"percent_change":759,"volume":928,"transactions":9,"vwap":927},"2026-06-08",41.42,42.179,41.064999,41.25,82500,{"date":930,"open":931,"high":195,"low":932,"close":933,"change":934,"percent_change":280,"volume":935,"transactions":9,"vwap":933},"2026-06-05",40.98,39.621,41.13,0.06,145200,{"date":937,"open":938,"high":939,"low":938,"close":152,"change":734,"percent_change":93,"volume":940,"transactions":9,"vwap":152},"2026-06-04",39.98,41.28,176900,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-03",40.33,40.395,39.48,39.58,-0.91,-2.25,99700,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":122,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-06-02",40.099998,40.62,39.54,40.49,0.77,65700,{"date":959,"open":960,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-01",40.42,39.488,40.18,-0.41,-1.01,135500,{"date":967,"open":968,"high":969,"low":970,"close":860,"change":280,"percent_change":971,"volume":972,"transactions":9,"vwap":860},"2026-05-29",40.39,40.77,39.745,0.37,85700,{"date":974,"open":960,"high":975,"low":976,"close":977,"change":797,"percent_change":117,"volume":978,"transactions":9,"vwap":977},"2026-05-28",40.52,40.12,40.44,51500,{"date":980,"open":969,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-27",41.123,40.285,40.6,-0.31,-0.76,68200,{"date":988,"open":989,"high":781,"low":962,"close":990,"change":912,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-26",40.66,40.91,0.96,100100,{"date":994,"open":995,"high":996,"low":997,"close":975,"change":912,"percent_change":998,"volume":999,"transactions":9,"vwap":975},"2026-05-22",40.38,40.87,40.11,0.97,102300,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":468,"percent_change":57,"volume":1006,"transactions":9,"vwap":1005},"2026-05-21",39.83,40.465,39.44,40.13,95000,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1009,"change":1012,"percent_change":825,"volume":1013,"transactions":9,"vwap":1009},"2026-05-20",40.09,40.54,39.798,0.01,80200,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":331,"percent_change":281,"volume":1020,"transactions":9,"vwap":1019},"2026-05-19",40,40.8,39.64,40.080002,100200,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1025,"change":26,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-18",39.43,40.175,39.94,1.42,84200,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":382,"percent_change":146,"volume":1034,"transactions":9,"vwap":1033},"2026-05-15",38.95,39.575,38.61,39.38,108100,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":173,"percent_change":122,"volume":1041,"transactions":9,"vwap":1040},"2026-05-14",39.26,39.495,38.96,39.11,107200,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-13",39.099998,39.325,38.64,38.99,-0.4,-1.02,65600,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1055,"change":151,"percent_change":372,"volume":1056,"transactions":9,"vwap":1055},"2026-05-12",39.49,38.62,39.39,64500,{"date":1058,"open":860,"high":1059,"low":1055,"close":946,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":946},"2026-05-11",40.885,-1.05,-2.58,74900,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":43,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-08",41.0099983,41.435,40.31,40.63,-1.14,127600,{"date":1072,"open":1073,"high":851,"low":1074,"close":1075,"change":72,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-07",41,40.95,41.099998,-0.12,138600,{"date":1079,"open":1080,"high":1081,"low":848,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-06",40.73,41.36,41.15,0.64,1.58,99900,{"date":1087,"open":1025,"high":1088,"low":1025,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-05",40.51,0.57,1.43,54800,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1025,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1025},"2026-05-04",41.22,41.545,39.925,-1.55,-3.74,77900,{"date":1101,"open":1102,"high":808,"low":1103,"close":233,"change":692,"percent_change":181,"volume":1104,"transactions":9,"vwap":233},"2026-05-01",41.080002,40.605,138100,{"date":1106,"open":1107,"high":1108,"low":997,"close":1102,"change":1109,"percent_change":574,"volume":1110,"transactions":9,"vwap":1102},"2026-04-30",40.19,41.4,0.48,142200,{"date":1112,"open":152,"high":1113,"low":1114,"close":983,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":983},"2026-04-29",41.525,38.105,-3.25,-7.41,263500,{"date":1119,"open":486,"high":1120,"low":486,"close":1121,"change":897,"percent_change":1122,"volume":783,"transactions":9,"vwap":1121},"2026-04-28",44.33,43.85,1.41,{"date":1124,"open":330,"high":1125,"low":1126,"close":1127,"change":825,"percent_change":826,"volume":1128,"transactions":9,"vwap":1127},"2026-04-27",43.605,42.83,43.24,101300,{"date":1130,"open":1131,"high":1132,"low":20,"close":287,"change":117,"percent_change":888,"volume":1133,"transactions":9,"vwap":287},"2026-04-24",43.45,43.68,99600,{"date":1135,"open":1136,"high":1121,"low":330,"close":815,"change":478,"percent_change":479,"volume":1137,"transactions":9,"vwap":815},"2026-04-23",43.43,76900,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-22",43.65,43.925,42.99,43.53,0.215,0.5,131500,{"date":1148,"open":518,"high":318,"low":1127,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-21",43.315,-0.655,-1.49,112600,{"date":1154,"open":1155,"high":1156,"low":807,"close":1157,"change":1158,"percent_change":964,"volume":1159,"transactions":9,"vwap":1157},"2026-04-20",44.34,44.49,43.97,-0.45,116200,{"date":1161,"open":518,"high":1162,"low":1163,"close":519,"change":94,"percent_change":1164,"volume":1165,"transactions":9,"vwap":519},"2026-04-17",45.09,43.51,2.59,137500,{"date":1167,"open":465,"high":1168,"low":1169,"close":1170,"change":43,"percent_change":373,"volume":1171,"transactions":9,"vwap":1170},"2026-04-16",43.96,43.105,43.3,125900,{"date":1173,"open":1120,"high":1120,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-15",43.535,43.77,-0.53,-1.2,74100,{"date":1180,"open":1181,"high":589,"low":476,"close":359,"change":361,"percent_change":362,"volume":1182,"transactions":9,"vwap":359},"2026-04-14",44.060001,81400,{"date":1184,"open":1185,"high":1186,"low":1187,"close":339,"change":511,"percent_change":512,"volume":1188,"transactions":9,"vwap":339},"2026-04-13",44.029999,44.275,43.715,53100,{"date":1190,"open":589,"high":1191,"low":1192,"close":485,"change":707,"percent_change":708,"volume":1193,"transactions":9,"vwap":485},"2026-04-10",44.55,43.83,87500,{"date":1195,"open":465,"high":440,"low":824,"close":440,"change":956,"percent_change":1196,"volume":1197,"transactions":9,"vwap":440},"2026-04-09",1.76,109500,{"date":1199,"open":439,"high":1200,"low":492,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-08",43.98,43.81,1.05,2.46,163600,{"date":1206,"open":1207,"high":202,"low":1207,"close":205,"change":362,"percent_change":141,"volume":1208,"transactions":9,"vwap":205},"2026-04-07",42.27,82200,{"date":1210,"open":1211,"high":1126,"low":1212,"close":1213,"change":920,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-06",42.02,41.84,42.51,1.21,77400,{"date":1217,"open":903,"high":843,"low":1218,"close":866,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":866},"2026-04-02",41.67,-0.26,-0.62,97200,{"date":1223,"open":257,"high":1224,"low":257,"close":1225,"change":640,"percent_change":683,"volume":1226,"transactions":9,"vwap":1225},"2026-04-01",42.87,42.26,116900,{"date":1228,"open":873,"high":750,"low":195,"close":1229,"change":342,"percent_change":237,"volume":1230,"transactions":9,"vwap":1229},"2026-03-31",41.9,93000,{"date":1232,"open":1233,"high":1234,"low":780,"close":1218,"change":1235,"percent_change":998,"volume":1215,"transactions":9,"vwap":1218},"2026-03-30",41.55,41.905,0.4,{"date":1237,"open":1238,"high":1239,"low":1075,"close":1240,"change":606,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-27",41.6,41.77,41.27,-1.43,128700,{"date":1244,"open":1245,"high":245,"low":1246,"close":1247,"change":1248,"percent_change":852,"volume":1249,"transactions":9,"vwap":1247},"2026-03-26",41.24,40.71,41.87,0.43,98400,{"date":1251,"open":1239,"high":1252,"low":1245,"close":1253,"change":1254,"percent_change":1255,"volume":1249,"transactions":9,"vwap":1253},"2026-03-25",41.97,41.44,-0.035,-0.08,{"date":1257,"open":246,"high":866,"low":1073,"close":1258,"change":1259,"percent_change":707,"volume":1260,"transactions":9,"vwap":1258},"2026-03-24",41.475,-0.145,112500,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1263,"change":774,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1263},"2026-03-23",41.62,42.585,41.23,1.61,111900,{"date":1269,"open":927,"high":1270,"low":1271,"close":1272,"change":249,"percent_change":963,"volume":1273,"transactions":9,"vwap":1272},"2026-03-20",41.555,40.67,40.96,293400,{"date":1275,"open":848,"high":1276,"low":975,"close":933,"change":1277,"percent_change":146,"volume":1278,"transactions":9,"vwap":933},"2026-03-19",41.56,0.28,140600,{"date":1280,"open":1281,"high":1282,"low":1283,"close":147,"change":1284,"percent_change":458,"volume":1285,"transactions":9,"vwap":147},"2026-03-18",40.93,41.09,40.5,-0.025,140200,{"date":1287,"open":1265,"high":1253,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-17",40.45,40.875,-0.175,-0.43,105500,{"date":1294,"open":1295,"high":887,"low":860,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-16",40.75,41.049999,0.6,1.48,76200,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1288,"change":1305,"percent_change":751,"volume":1306,"transactions":9,"vwap":1288},"2026-03-13",40.74,40.89,39.192,-0.23,59600,{"date":1308,"open":952,"high":969,"low":1309,"close":1310,"change":1311,"percent_change":934,"volume":1312,"transactions":9,"vwap":1310},"2026-03-12",39.57,40.68,0.025,61800,{"date":1314,"open":1315,"high":931,"low":1316,"close":1317,"change":1318,"percent_change":590,"volume":1319,"transactions":9,"vwap":1317},"2026-03-11",40.81,39.95,40.655,-0.155,105800,{"date":1321,"open":1322,"high":246,"low":1323,"close":1315,"change":971,"percent_change":621,"volume":1324,"transactions":9,"vwap":1315},"2026-03-10",40.36,39.885,88800,{"date":1326,"open":968,"high":1327,"low":954,"close":977,"change":1328,"percent_change":168,"volume":1329,"transactions":9,"vwap":977},"2026-03-09",40.82,-0.55,103900,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1219,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-06",40.9,41.060001,39.84,40.99,-0.63,98200,{"date":1339,"open":1340,"high":1340,"low":147,"close":927,"change":404,"percent_change":1341,"volume":1342,"transactions":9,"vwap":927},"2026-03-05",41.78,-1.67,117600,{"date":1344,"open":773,"high":1345,"low":895,"close":893,"change":934,"percent_change":331,"volume":1346,"transactions":9,"vwap":893},"2026-03-04",42.34,80400,{"date":1348,"open":842,"high":866,"low":1349,"close":1350,"change":1351,"percent_change":751,"volume":1352,"transactions":9,"vwap":1350},"2026-03-03",41.16,41.89,-0.24,71400,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":583,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-02",41.99,42.67,41.11,42.13,2.86,107100,{"date":1362,"open":21,"high":21,"low":1303,"close":1272,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1272},"2026-02-27",-1.75,-4.1,134300,{"date":1367,"open":1368,"high":1369,"low":873,"close":747,"change":971,"percent_change":441,"volume":1370,"transactions":9,"vwap":747},"2026-02-26",42.64,42.855,80300,{"date":1372,"open":1276,"high":256,"low":1065,"close":1345,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1345},"2026-02-25",1.15,2.79,107300,{"date":1377,"open":780,"high":1378,"low":990,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-02-24",41.521,41.19,-0.415,-1,67300,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-02-23",43.099998,43.255,41.33,41.605,-0.855,-2.01,109400,{"date":1393,"open":1394,"high":1395,"low":1396,"close":756,"change":281,"percent_change":1397,"volume":1398,"transactions":9,"vwap":756},"2026-02-20",42.099998,42.655,41.91,0.83,61900,{"date":1400,"open":1401,"high":1402,"low":781,"close":739,"change":469,"percent_change":919,"volume":1403,"transactions":9,"vwap":739},"2026-02-19",41.86,42.131,43300,{"date":1405,"open":771,"high":1406,"low":1407,"close":1211,"change":537,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1211},"2026-02-18",43.491,41.81,-0.78,75800,{"date":1411,"open":1412,"high":279,"low":236,"close":1413,"change":934,"percent_change":331,"volume":1414,"transactions":9,"vwap":1413},"2026-02-17",42.33,42.35,42600,{"date":1416,"open":741,"high":765,"low":1417,"close":1418,"change":173,"percent_change":1277,"volume":1419,"transactions":9,"vwap":1418},"2026-02-13",41.762,42.29,49800,{"date":1421,"open":1213,"high":1422,"low":1387,"close":764,"change":904,"percent_change":258,"volume":1423,"transactions":9,"vwap":764},"2026-02-12",43.081001,57300,{"date":1425,"open":1426,"high":277,"low":1427,"close":1428,"change":1429,"percent_change":1069,"volume":1430,"transactions":9,"vwap":1428},"2026-02-11",43.2,42.15,42.39,-0.49,49600,{"date":1432,"open":1433,"high":814,"low":193,"close":1434,"change":536,"percent_change":707,"volume":1435,"transactions":9,"vwap":1434},"2026-02-10",42.94,42.88,62800,{"date":1437,"open":1438,"high":492,"low":786,"close":1439,"change":1440,"percent_change":163,"volume":1435,"transactions":9,"vwap":1439},"2026-02-09",43.0099983,43.029999,-0.18,{"date":1442,"open":330,"high":455,"low":1443,"close":475,"change":78,"percent_change":956,"volume":1133,"transactions":9,"vwap":475},"2026-02-06",42.93,{"date":1445,"open":338,"high":338,"low":1446,"close":1434,"change":178,"percent_change":248,"volume":957,"transactions":9,"vwap":1434},"2026-02-05",42.685,{"date":1448,"open":1385,"high":1449,"low":1450,"close":1451,"change":361,"percent_change":882,"volume":1452,"transactions":9,"vwap":1451},"2026-02-04",43.945,42.86,42.91,98000,{"date":1454,"open":1455,"high":501,"low":1456,"close":20,"change":1457,"percent_change":1457,"volume":1458,"transactions":9,"vwap":20},"2026-02-03",42.61,42.23,0,91100,{"date":1460,"open":1461,"high":1462,"low":1463,"close":20,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":20},"2026-02-02",41.57,42.82,40.016998,1.14,2.74,79300,{"date":1468,"open":857,"high":1350,"low":857,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-01-30",41.66,0.79,1.93,124600,{"date":1474,"open":1080,"high":268,"low":944,"close":996,"change":25,"percent_change":141,"volume":1475,"transactions":9,"vwap":996},"2026-01-29",76500,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1068,"change":789,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1068},"2026-01-28",40.47,40.735,39.86,0.54,96900,{"date":1484,"open":1443,"high":501,"low":1485,"close":867,"change":947,"percent_change":1486,"volume":1487,"transactions":9,"vwap":867},"2026-01-27",39.78,-2.2,77100,{"date":1489,"open":147,"high":1238,"low":969,"close":246,"change":78,"percent_change":1490,"volume":1491,"transactions":9,"vwap":246},"2026-01-26",0.81,64800,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1335,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1335},"2026-01-23",42.77,40.925,-1.64,-3.85,53000,{"date":1500,"open":1501,"high":277,"low":268,"close":1502,"change":478,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-01-22",42.55,42.63,0.19,51400,{"date":1506,"open":1068,"high":24,"low":1507,"close":1501,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1501},"2026-01-21",40.28,2.14,5.3,74200,{"date":1512,"open":859,"high":983,"low":1513,"close":867,"change":1514,"percent_change":947,"volume":1515,"transactions":9,"vwap":867},"2026-01-20",40.21,-0.37,91400,{"date":1517,"open":1065,"high":917,"low":1317,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-01-16",40.78,-0.34,-0.83,49300,{"date":1523,"open":1322,"high":1094,"low":1322,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-01-15",41.12,0.875,2.17,66400,{"date":1529,"open":938,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":774,"volume":1534,"transactions":9,"vwap":1532},"2026-01-14",40.34,39.82,40.245,0.265,83400,{"date":1536,"open":1537,"high":962,"low":1538,"close":938,"change":322,"percent_change":1539,"volume":1540,"transactions":9,"vwap":938},"2026-01-13",39.52,39.31,1.16,85900,{"date":1542,"open":1543,"high":1309,"low":1544,"close":1537,"change":1277,"percent_change":431,"volume":1545,"transactions":9,"vwap":1537},"2026-01-12",39.18,38.91,137600,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-01-09",39.63,40.15,39.24,-0.44,-1.11,70600,{"date":1555,"open":1556,"high":1334,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-08",38.46,39.68,1.08,2.8,32700,{"date":1562,"open":1030,"high":1563,"low":1564,"close":1565,"change":502,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-01-07",39.47,38.21,38.6,-0.54,58900,{"date":1569,"open":1570,"high":1047,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1249,"transactions":9,"vwap":1572},"2026-01-06",38.7,38.25,38.81,-0.11,-0.28,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1083,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-01-05",38.16,39.465,38.099998,38.92,1.67,71000,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1587,"change":258,"percent_change":168,"volume":1588,"transactions":9,"vwap":1587},"2026-01-02",38.79,38.029999,38.28,60600,{"date":1590,"open":1591,"high":1563,"low":1592,"close":1593,"change":392,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-12-31",39.16,38.38,38.8,-0.92,65100,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1591,"change":1158,"percent_change":1069,"volume":1601,"transactions":9,"vwap":1591},"2025-12-30",39.61,40.035,39.029999,55100,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1598,"change":468,"percent_change":57,"volume":1607,"transactions":9,"vwap":1598},"2025-12-29",40.014999,40.155,38.85,74700,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1309,"change":1255,"percent_change":196,"volume":1613,"transactions":9,"vwap":1309},"2025-12-26",39.76,39.81,39.080002,77300,{"date":1615,"open":1616,"high":1617,"low":1037,"close":1618,"change":361,"percent_change":1277,"volume":1619,"transactions":9,"vwap":1618},"2025-12-24",39.53,40.029999,39.65,31300,{"date":1621,"open":1622,"high":1623,"low":954,"close":954,"change":163,"percent_change":1060,"volume":1624,"transactions":9,"vwap":954},"2025-12-23",39.8,40.29,65800,{"date":1626,"open":960,"high":1627,"low":1611,"close":1628,"change":861,"percent_change":708,"volume":1629,"transactions":9,"vwap":1628},"2025-12-22",40.79,39.96,45900,{"date":1631,"open":1073,"high":1632,"low":1316,"close":1507,"change":269,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1507},"2025-12-19",41.0050011,-1.66,86500,{"date":1636,"open":917,"high":858,"low":953,"close":1272,"change":178,"percent_change":248,"volume":1637,"transactions":9,"vwap":1272},"2025-12-18",51300,{"date":1639,"open":147,"high":1640,"low":983,"close":1335,"change":469,"percent_change":789,"volume":1641,"transactions":9,"vwap":1335},"2025-12-17",41.315,36800,{"date":1643,"open":848,"high":887,"low":850,"close":1332,"change":502,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1332},"2025-12-16",-0.51,48700,{"date":1647,"open":1233,"high":1648,"low":1649,"close":1357,"change":72,"percent_change":1076,"volume":1650,"transactions":9,"vwap":1357},"2025-12-15",41.75,40.985,65000,{"date":1652,"open":1295,"high":939,"low":1480,"close":1349,"change":1490,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1349},"2025-12-12",2.01,90100,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":72,"percent_change":1076,"volume":1661,"transactions":9,"vwap":1660},"2025-12-11",40.3,40.55,40.064999,40.35,58300,{"date":1663,"open":1030,"high":1272,"low":1664,"close":1665,"change":238,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-12-10",38.9,40.4,3.38,71600,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1612,"change":1277,"percent_change":17,"volume":1673,"transactions":9,"vwap":1612},"2025-12-09",38.94,39.69,38.68,84400,{"date":1675,"open":1030,"high":1044,"low":1032,"close":1593,"change":557,"percent_change":537,"volume":1676,"transactions":9,"vwap":1593},"2025-12-08",61400,{"date":1678,"open":1044,"high":1563,"low":1679,"close":1680,"change":707,"percent_change":888,"volume":1681,"transactions":9,"vwap":1680},"2025-12-05",38.71,38.93,39400,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1089,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-12-04",39,39.5,38.635,39.28,1.47,85000,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1679,"change":226,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1679},"2025-12-03",38.19,38.76,38.0099983,1.95,81700,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1701,"change":1290,"percent_change":547,"volume":1702,"transactions":9,"vwap":1701},"2025-12-02",38.53,37.83,37.97,37900,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1707,"change":1708,"percent_change":693,"volume":1709,"transactions":9,"vwap":1707},"2025-12-01",37.75,38.35,38.145,0.355,24800,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1713,"change":536,"percent_change":1048,"volume":1715,"transactions":9,"vwap":1713},"2025-11-28",37.7,37.79,37.385,23300,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":290,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-11-26",37.9,38.39,37.78,37.94,-0.65,43600,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1692,"change":1481,"percent_change":1090,"volume":1729,"transactions":9,"vwap":1692},"2025-11-25",37.92,38.55,37.85,55900,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":708,"volume":1737,"transactions":9,"vwap":1735},"2025-11-24",37.8,38.165,37.39,37.65,-0.3,32600,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1742,"change":852,"percent_change":1743,"volume":1188,"transactions":9,"vwap":1742},"2025-11-21",36.98,38.34,37.95,2.82,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":72,"volume":1751,"transactions":9,"vwap":1749},"2025-11-20",37.43,37.96,36.78,36.91,-0.02,33600,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1756,"change":692,"percent_change":94,"volume":1757,"transactions":9,"vwap":1756},"2025-11-19",36.38,37.15,36.93,39800,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1177,"volume":1765,"transactions":9,"vwap":1763},"2025-11-18",37.060001,37.372,36.41,36.52,-0.445,33000,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-11-17",37.74,37.897,36.9,36.965,-0.845,-2.23,46900,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":512,"percent_change":1351,"volume":1781,"transactions":9,"vwap":1780},"2025-11-14",37.53,38.246,37.17,37.81,35900,{"date":1783,"open":1718,"high":1564,"low":1784,"close":1718,"change":511,"percent_change":1573,"volume":1785,"transactions":9,"vwap":1718},"2025-11-13",37.77,39700,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1721,"change":1791,"percent_change":421,"volume":1792,"transactions":9,"vwap":1721},"2025-11-12",38.3,38.365,37.815,0.13,29400,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1780,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1780},"2025-11-11",37.5,38.064999,37.49,0.45,1.2,26800,{"date":1802,"open":1803,"high":1720,"low":1804,"close":1805,"change":1481,"percent_change":1688,"volume":1806,"transactions":9,"vwap":1805},"2025-11-10",36.99,36.54,37.36,52200,{"date":1808,"open":1809,"high":1760,"low":1810,"close":1811,"change":1109,"percent_change":238,"volume":1812,"transactions":9,"vwap":1811},"2025-11-07",36.4,35.81,36.82,32900,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1552,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-11-06",36.55,37.237,36.25,36.34,-2.96,27800,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-11-05",37.44,37.84,36.57,37.45,1.06,2.91,73400,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1750,"percent_change":72,"volume":1836,"transactions":9,"vwap":1835},"2025-11-04",36.32,36.77,36.13,36.39,60300,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1762,"change":512,"percent_change":290,"volume":1841,"transactions":9,"vwap":1762},"2025-11-03",36.68,35.7,31500,{"date":1843,"open":1844,"high":1833,"low":31,"close":1845,"change":640,"percent_change":181,"volume":1846,"transactions":9,"vwap":1845},"2025-10-31",35.79,36.5,53200,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":919,"percent_change":742,"volume":1853,"transactions":9,"vwap":1852},"2025-10-30",35.67,36.65,35.6,36.14,40400,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1220,"percent_change":1860,"volume":1419,"transactions":9,"vwap":1859},"2025-10-29",36.3,37.21,35.69,35.93,-1.7,{"date":1862,"open":1770,"high":1863,"low":1864,"close":1815,"change":1291,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1815},"2025-10-28",37.115,36.26,-1.16,33800,{"date":1868,"open":1741,"high":1741,"low":1740,"close":1740,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1740},"2025-10-27",-1.52,-3.95,51000,{"date":1873,"open":1694,"high":1585,"low":1874,"close":1875,"change":281,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-10-24",36.79,38.5,0.92,49100,{"date":1879,"open":1706,"high":1880,"low":1881,"close":1882,"change":536,"percent_change":117,"volume":1883,"transactions":9,"vwap":1882},"2025-10-23",38.47,37.61,38.15,40200,{"date":1885,"open":1886,"high":1887,"low":1755,"close":1788,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1788},"2025-10-22",37.934,38.525,0.855,2.28,42200,{"date":1892,"open":1893,"high":1580,"low":1894,"close":1895,"change":403,"percent_change":1520,"volume":1896,"transactions":9,"vwap":1895},"2025-10-21",38,37.37,37.445,34700,{"date":1898,"open":1899,"high":1728,"low":1900,"close":1901,"change":956,"percent_change":1902,"volume":1702,"transactions":9,"vwap":1901},"2025-10-20",37.2,37.095001,37.76,2.08,{"date":1904,"open":1905,"high":1894,"low":1845,"close":1803,"change":1906,"percent_change":1397,"volume":1841,"transactions":9,"vwap":1803},"2025-10-17",36.94,0.305,{"date":1908,"open":1880,"high":1880,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-10-16",36.495,36.685,-1.935,-5.01,30800,{"date":1915,"open":1055,"high":1055,"low":1718,"close":1054,"change":590,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1054},"2025-10-15",-0.97,32000,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1684,"change":1923,"percent_change":1924,"volume":1702,"transactions":9,"vwap":1684},"2025-10-14",37.58,39.41,36.81,1.01,2.66,{"date":1926,"open":1742,"high":1927,"low":1928,"close":1929,"change":883,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-10-13",38.02,37.255,37.99,1.69,47700,{"date":1933,"open":1927,"high":1934,"low":1935,"close":1805,"change":101,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1805},"2025-10-10",38.45,37.23,-1.94,65900,{"date":1939,"open":1940,"high":1941,"low":1713,"close":1579,"change":392,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1579},"2025-10-09",38.26,38.335,-0.94,28500,{"date":1945,"open":1054,"high":1946,"low":1947,"close":1556,"change":639,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1556},"2025-10-08",38.73,37.945,0.42,83100,{"date":1951,"open":1684,"high":1952,"low":1953,"close":1788,"change":1429,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1788},"2025-10-07",39.25,38.275,-1.26,35100,{"date":1957,"open":1958,"high":1959,"low":1875,"close":1585,"change":1255,"percent_change":502,"volume":1960,"transactions":9,"vwap":1585},"2025-10-06",39.21,39.587,33700,{"date":1962,"open":1556,"high":1591,"low":1732,"close":1963,"change":1089,"percent_change":734,"volume":1964,"transactions":9,"vwap":1963},"2025-10-03",38.87,48600,{"date":1966,"open":1934,"high":1934,"low":1735,"close":1788,"change":512,"percent_change":1305,"volume":1419,"transactions":9,"vwap":1788},"2025-10-02",{"date":1968,"open":1969,"high":1970,"low":1700,"close":1719,"change":1219,"percent_change":217,"volume":1971,"transactions":9,"vwap":1719},"2025-10-01",38.33,38.75,68100,{"date":1973,"open":1788,"high":1974,"low":1975,"close":1976,"change":479,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-09-30",38.855,38.080002,38.65,0.47,36700,{"date":1980,"open":1037,"high":1981,"low":1982,"close":1880,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1880},"2025-09-29",39.74,38.325,-0.77,-1.96,23000,{"date":1987,"open":1988,"high":1598,"low":1572,"close":1550,"change":331,"percent_change":640,"volume":1989,"transactions":9,"vwap":1550},"2025-09-26",39.15,41000,{"date":1991,"open":1570,"high":946,"low":1992,"close":1044,"change":362,"percent_change":1083,"volume":1993,"transactions":9,"vwap":1044},"2025-09-25",38.63,71500,{"date":1995,"open":1616,"high":1996,"low":1997,"close":1606,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1606},"2025-09-24",39.67,38.14,-0.59,-1.5,32200,{"date":2002,"open":1958,"high":2003,"low":2004,"close":1004,"change":919,"percent_change":1481,"volume":2005,"transactions":9,"vwap":1004},"2025-09-23",39.88,39.049999,40900,{"date":2007,"open":1600,"high":1532,"low":2008,"close":2009,"change":1012,"percent_change":206,"volume":2010,"transactions":9,"vwap":2009},"2025-09-22",38.248,39.23,57600,{"date":2012,"open":1010,"high":2013,"low":2014,"close":2015,"change":1241,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-09-19",40.995,39.09,39.22,-3.52,160700,{"date":2019,"open":1002,"high":2020,"low":1002,"close":2021,"change":1827,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-09-18",40.84,40.65,2.68,51200,{"date":2025,"open":2026,"high":2027,"low":1612,"close":2028,"change":2029,"percent_change":767,"volume":2030,"transactions":9,"vwap":2028},"2025-09-17",39.2,40.795,39.59,0.3,41800,{"date":2032,"open":1016,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":1061,"volume":2037,"transactions":9,"vwap":2035},"2025-09-16",40.819,39.13,39.29,-1.04,34400,{"date":2039,"open":1622,"high":2040,"low":970,"close":943,"change":573,"percent_change":2041,"volume":2042,"transactions":9,"vwap":943},"2025-09-15",40.435,1.33,40300,{"date":2044,"open":1480,"high":1016,"low":2045,"close":1622,"change":1736,"percent_change":352,"volume":1645,"transactions":9,"vwap":1622},"2025-09-12",39.4,{"date":2047,"open":2048,"high":1495,"low":938,"close":952,"change":1736,"percent_change":101,"volume":2049,"transactions":9,"vwap":952},"2025-09-11",40.61,92100,{"date":2051,"open":2052,"high":989,"low":2053,"close":1665,"change":826,"percent_change":173,"volume":2054,"transactions":9,"vwap":1665},"2025-09-10",40.16,40.040001,30200,{"date":2056,"open":1315,"high":2057,"low":2058,"close":1660,"change":43,"percent_change":2059,"volume":1188,"transactions":9,"vwap":1660},"2025-09-09",41.431,40.14,-1.15,{"date":2061,"open":2062,"high":2063,"low":2064,"close":1327,"change":332,"percent_change":1470,"volume":2065,"transactions":9,"vwap":1327},"2025-09-08",40.46,40.88,40.23,31800,{"date":2067,"open":1073,"high":1396,"low":1623,"close":1283,"change":1566,"percent_change":801,"volume":2068,"transactions":9,"vwap":1283},"2025-09-05",30100,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2072,"change":883,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-09-04",40.32,41.040001,40.26,1.56,24400,{"date":2077,"open":867,"high":931,"low":1531,"close":867,"change":151,"percent_change":43,"volume":2078,"transactions":9,"vwap":867},"2025-09-03",35300,{"date":2080,"open":2081,"high":2063,"low":2082,"close":983,"change":178,"percent_change":248,"volume":2083,"transactions":9,"vwap":983},"2025-09-02",40.24,39.62,56600,{"date":2085,"open":850,"high":1075,"low":2071,"close":1068,"change":825,"percent_change":826,"volume":1820,"transactions":9,"vwap":1068},"2025-08-29",{"date":2087,"open":1253,"high":2088,"low":2089,"close":2048,"change":1566,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2048},"2025-08-28",41.54,40.37,-1.31,53900,{"date":2093,"open":868,"high":910,"low":1288,"close":1082,"change":173,"percent_change":759,"volume":1853,"transactions":9,"vwap":1082},"2025-08-27",{"date":2095,"open":1657,"high":865,"low":1657,"close":2096,"change":362,"percent_change":897,"volume":2097,"transactions":9,"vwap":2096},"2025-08-26",41.029999,44300,{"date":2099,"open":246,"high":2100,"low":2073,"close":1518,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1518},"2025-08-25",41.615,-0.535,-1.29,48200,{"date":2105,"open":2106,"high":1461,"low":2106,"close":1640,"change":2107,"percent_change":2108,"volume":1971,"transactions":9,"vwap":1640},"2025-08-22",39.72,1.725,4.36,{"date":2110,"open":2028,"high":1628,"low":2111,"close":2028,"change":72,"percent_change":557,"volume":2112,"transactions":9,"vwap":2028},"2025-08-21",38.54,37100,{"date":2114,"open":2015,"high":1671,"low":2115,"close":1018,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1018},"2025-08-20",38.825,0.525,1.34,40500,{"date":2120,"open":2121,"high":2106,"low":2121,"close":2122,"change":2123,"percent_change":459,"volume":2124,"transactions":9,"vwap":2122},"2025-08-19",38.82,39.115,-0.055,44600,{"date":2126,"open":1664,"high":1958,"low":1875,"close":2127,"change":122,"percent_change":2128,"volume":1866,"transactions":9,"vwap":2127},"2025-08-18",39.17,0.8,{"date":2130,"open":1025,"high":1016,"low":1585,"close":2131,"change":1942,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-08-15",38.86,-2.36,109000,{"date":2135,"open":2014,"high":1480,"low":2136,"close":1622,"change":25,"percent_change":897,"volume":1498,"transactions":9,"vwap":1622},"2025-08-14",39.0099983,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":956,"percent_change":442,"volume":2143,"transactions":9,"vwap":2142},"2025-08-13",39.040001,39.645,38.56,39.56,55200,{"date":2145,"open":2146,"high":1580,"low":2147,"close":1585,"change":726,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1585},"2025-08-12",37.4,37.080002,4.61,57200,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2147,"change":640,"percent_change":2155,"volume":2143,"transactions":9,"vwap":2147},"2025-08-11",36.72,37.25,36.2,0.98,{"date":2157,"open":2158,"high":1543,"low":2159,"close":2152,"change":431,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2152},"2025-08-08",36.21,35.59,1.97,45700,{"date":2163,"open":1803,"high":1803,"low":2164,"close":2165,"change":2166,"percent_change":1486,"volume":2167,"transactions":9,"vwap":2165},"2025-08-07",35.98,36.0099983,-0.81,50900,{"date":2169,"open":2170,"high":2171,"low":2172,"close":1811,"change":789,"percent_change":1297,"volume":2173,"transactions":9,"vwap":1811},"2025-08-06",36.48,37.31,36.315,82400,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2178,"change":1351,"percent_change":1722,"volume":2179,"transactions":9,"vwap":2178},"2025-08-05",36.84,36.00099945,36.6,42900,{"date":2181,"open":2182,"high":1749,"low":2183,"close":2176,"change":1397,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2176},"2025-08-04",36.02,35.57,2.3,69200,{"date":2187,"open":1850,"high":1850,"low":2183,"close":2165,"change":2188,"percent_change":1819,"volume":2189,"transactions":9,"vwap":2165},"2025-08-01",-1.1,53800,{"date":2191,"open":1777,"high":2192,"low":1803,"close":2193,"change":393,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-07-31",37.791,37.11,-2.11,48400,{"date":2197,"open":2198,"high":2014,"low":1712,"close":2199,"change":606,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-07-30",38.52,37.91,-1.56,41300,{"date":2203,"open":1538,"high":2204,"low":1880,"close":2205,"change":43,"percent_change":2206,"volume":1781,"transactions":9,"vwap":2205},"2025-07-29",39.315,38.51,-1.21,{"date":2208,"open":2014,"high":1550,"low":2141,"close":2209,"change":1305,"percent_change":1998,"volume":1846,"transactions":9,"vwap":2209},"2025-07-28",38.98,{"date":2211,"open":2212,"high":2212,"low":1600,"close":1958,"change":269,"percent_change":1860,"volume":1403,"transactions":9,"vwap":1958},"2025-07-25",40.53,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-07-24",40.94,41.43,39.79,39.89,-1.35,-3.27,43200,{"date":2223,"open":933,"high":2224,"low":2225,"close":1245,"change":207,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1245},"2025-07-23",41.385,40.785,0.17,68900,{"date":2229,"open":1407,"high":2230,"low":2231,"close":2232,"change":1644,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-07-22",42.285,41.014999,41.17,-1.22,97400,{"date":2236,"open":1073,"high":902,"low":1073,"close":2237,"change":760,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-07-21",41.68,1.66,63300,{"date":2241,"open":983,"high":1073,"low":2058,"close":1073,"change":1235,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1073},"2025-07-18",0.99,79400,{"date":2245,"open":2246,"high":1302,"low":2246,"close":983,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":983},"2025-07-17",37.57,3.84,10.45,227000,{"date":2251,"open":2252,"high":2252,"low":1849,"close":2253,"change":1791,"percent_change":281,"volume":2254,"transactions":9,"vwap":2253},"2025-07-16",37.0099983,36.76,78300,{"date":2256,"open":1742,"high":1893,"low":1856,"close":2257,"change":964,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-07-15",36.63,-2.68,100300,{"date":2261,"open":2257,"high":2262,"low":1809,"close":2263,"change":1464,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-07-14",37.68,37.64,3.12,148400,{"date":2267,"open":2268,"high":2269,"low":1856,"close":1845,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1845},"2025-07-11",36.96,37,-0.9,-2.41,69700,{"date":2274,"open":1740,"high":2275,"low":1740,"close":2146,"change":382,"percent_change":156,"volume":2276,"transactions":9,"vwap":2146},"2025-07-10",37.55,27900,{"date":2278,"open":2279,"high":2279,"low":2257,"close":2280,"change":1255,"percent_change":502,"volume":2281,"transactions":9,"vwap":2280},"2025-07-09",37.245,37.13,24900,{"date":2283,"open":2284,"high":2285,"low":1803,"close":1857,"change":789,"percent_change":141,"volume":2286,"transactions":9,"vwap":1857},"2025-07-08",37.14,37.54,28900,{"date":2288,"open":1705,"high":1893,"low":2289,"close":1803,"change":2270,"percent_change":2290,"volume":2291,"transactions":9,"vwap":1803},"2025-07-07",36.583,-2.38,35400,{"date":2293,"open":1857,"high":1893,"low":2294,"close":2295,"change":692,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-07-03",36.905,37.89,1.09,25400,{"date":2299,"open":2300,"high":2301,"low":1755,"close":2302,"change":25,"percent_change":1083,"volume":2303,"transactions":9,"vwap":2302},"2025-07-02",37.24,37.598,37.48,32800,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2300,"change":1799,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2300},"2025-07-01",35.71,37.645,3.33,45100,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":332,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-06-30",36.09,36.33,35.41,36.040001,0.9,148500,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":557,"percent_change":392,"volume":2324,"transactions":9,"vwap":2323},"2025-06-27",35.85,36.035,35.58,35.72,149600,{"date":2326,"open":2327,"high":2320,"low":2328,"close":2320,"change":882,"percent_change":156,"volume":2329,"transactions":9,"vwap":2320},"2025-06-26",35.56,35.2,25100,{"date":2331,"open":2332,"high":2332,"low":2333,"close":2159,"change":606,"percent_change":1633,"volume":2334,"transactions":9,"vwap":2159},"2025-06-25",36.103,35.3,22800,{"date":2336,"open":1852,"high":1815,"low":2337,"close":2338,"change":1277,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-06-24",35.96,36.19,0.78,28800,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":431,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-06-23",35.0099983,36.080002,34.9,35.91,2.02,36600,{"date":2350,"open":2351,"high":1840,"low":2352,"close":2328,"change":342,"percent_change":774,"volume":2353,"transactions":9,"vwap":2328},"2025-06-20",35.27,34.68,72300,{"date":2355,"open":2356,"high":1851,"low":2357,"close":2358,"change":797,"percent_change":547,"volume":2359,"transactions":9,"vwap":2358},"2025-06-18",35.09,34.61,34.97,66700,{"date":2361,"open":2362,"high":2327,"low":2363,"close":2364,"change":1351,"percent_change":269,"volume":2195,"transactions":9,"vwap":2364},"2025-06-17",35.029999,33.66,35.13,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":1076,"percent_change":1519,"volume":2371,"transactions":9,"vwap":2370},"2025-06-16",35.8,35.865,35.29,35.37,21800,{"date":2373,"open":2374,"high":2374,"low":2351,"close":2375,"change":1942,"percent_change":1061,"volume":2376,"transactions":9,"vwap":2375},"2025-06-13",35.95,35.49,23100,{"date":2378,"open":2158,"high":1804,"low":2337,"close":2379,"change":825,"percent_change":826,"volume":2380,"transactions":9,"vwap":2379},"2025-06-12",36.43,24100,{"date":2382,"open":2383,"high":1803,"low":2384,"close":1762,"change":1736,"percent_change":2385,"volume":2386,"transactions":9,"vwap":1762},"2025-06-11",36.89,35.727,-0.82,32500,{"date":2388,"open":2389,"high":2269,"low":2389,"close":2390,"change":1109,"percent_change":238,"volume":2391,"transactions":9,"vwap":2390},"2025-06-10",36.24,36.71,25300,{"date":2393,"open":2313,"high":2394,"low":2395,"close":2396,"change":511,"percent_change":1573,"volume":1943,"transactions":9,"vwap":2396},"2025-06-09",36.46,36.0050011,36.23,{"date":2398,"open":2367,"high":1818,"low":2399,"close":2400,"change":998,"percent_change":2401,"volume":1781,"transactions":9,"vwap":2400},"2025-06-06",35.177,36.27,2.75,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2333,"change":825,"percent_change":934,"volume":2407,"transactions":9,"vwap":2333},"2025-06-05",35.22,35.475,34.901,25800,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":117,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-06-04",35.74,35.78,35.044998,35.28,-1.09,21600,{"date":2417,"open":2418,"high":2337,"low":2418,"close":1849,"change":321,"percent_change":26,"volume":2419,"transactions":9,"vwap":1849},"2025-06-03",35.26,20900,{"date":2421,"open":2422,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":50,"volume":2426,"transactions":9,"vwap":2424},"2025-06-02",36.07,35.295,35.47,-0.5,16800,{"date":2428,"open":2422,"high":1864,"low":2374,"close":2429,"change":512,"percent_change":290,"volume":2430,"transactions":9,"vwap":2429},"2025-05-30",35.97,29900,{"date":2432,"open":2411,"high":2433,"low":2434,"close":2435,"change":897,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-05-29",36.501,35.355,36.060001,1.72,36200,{"date":2439,"open":2183,"high":1844,"low":2412,"close":2440,"change":707,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-05-28",35.45,-0.98,26100,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2367,"change":181,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2367},"2025-05-27",35.75,35.84,35.15,2.87,28700,{"date":2451,"open":2452,"high":2453,"low":2452,"close":2454,"change":1551,"percent_change":65,"volume":2455,"transactions":9,"vwap":2454},"2025-05-23",34.57,35.080002,34.8,20800,{"date":2457,"open":2458,"high":2183,"low":2459,"close":2460,"change":1573,"percent_change":984,"volume":2461,"transactions":9,"vwap":2460},"2025-05-22",35.02,34.94,35.24,19500,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":1381,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-05-21",35.82,36.075001,35.105,35.35,-2.75,21000,{"date":2471,"open":2472,"high":2473,"low":2472,"close":2474,"change":421,"percent_change":693,"volume":2475,"transactions":9,"vwap":2474},"2025-05-20",36.115,36.53,36.35,17500,{"date":2477,"open":2338,"high":1845,"low":2478,"close":2165,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2165},"2025-05-19",35.815,-0.265,-0.73,38700,{"date":2483,"open":2396,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":1076,"volume":2488,"transactions":9,"vwap":2486},"2025-05-16",36.36,35.683,36.275,-0.045,38800,{"date":2490,"open":2164,"high":1832,"low":2445,"close":1832,"change":573,"percent_change":1298,"volume":2348,"transactions":9,"vwap":1832},"2025-05-15",{"date":2492,"open":2493,"high":2446,"low":2494,"close":1844,"change":57,"percent_change":1277,"volume":2495,"transactions":9,"vwap":1844},"2025-05-14",35.68,35.485,23400,{"date":2497,"open":2498,"high":2499,"low":2466,"close":1858,"change":1798,"percent_change":2500,"volume":2501,"transactions":9,"vwap":1858},"2025-05-13",35.62,35.92,1.28,19200,{"date":2503,"open":2464,"high":2165,"low":2328,"close":2460,"change":431,"percent_change":2504,"volume":2329,"transactions":9,"vwap":2460},"2025-05-12",2.06,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":72,"percent_change":459,"volume":2511,"transactions":9,"vwap":2510},"2025-05-09",34.58,34.83,34.182,34.53,26700,{"date":2513,"open":2514,"high":2345,"low":2515,"close":2507,"change":17,"percent_change":2516,"volume":2376,"transactions":9,"vwap":2507},"2025-05-08",33.91,33.905,2.13,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2226,"percent_change":1145,"volume":2523,"transactions":9,"vwap":2522},"2025-05-07",35.63,35.73,33.715,33.86,36000,{"date":2525,"open":2526,"high":2527,"low":184,"close":2528,"change":536,"percent_change":1551,"volume":2529,"transactions":9,"vwap":2528},"2025-05-06",33.5,34.035,33.69,25500,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":537,"percent_change":1916,"volume":2511,"transactions":9,"vwap":2535},"2025-05-05",33.96,34.54,33.555,33.84,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":1248,"percent_change":2542,"volume":2075,"transactions":9,"vwap":2541},"2025-05-02",33.98,34.25,33.94,34.17,1.27,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":206,"percent_change":469,"volume":2549,"transactions":9,"vwap":2548},"2025-05-01",33.73,33.97,33.32,33.74,25700,{"date":2551,"open":2535,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-04-30",34.394,32.823,33.71,-0.64,-1.86,37400,{"date":2559,"open":2363,"high":2560,"low":2561,"close":2562,"change":582,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-04-29",34.48,33.59,34.35,1.54,27400,{"date":188,"open":2566,"high":2546,"low":2567,"close":2568,"change":361,"percent_change":78,"volume":1866,"transactions":9,"vwap":2568},33.72,33.34,33.83]