[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-STBA":3,"homepage-market-summary":35,"stock-historical-STBA":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"STBA","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},"S&T Bancorp Inc","Nasdaq",null,"STATE COMMERCIAL BANKS","S&T Bancorp Inc is a financial holding company providing a full range of financial services to individuals and businesses in Pennsylvania and Ohio, including retail and commercial banking products, cash management, and trust and brokerage services. Through its subsidiary, it offers consumer, commercial, and small business banking services, including time and demand deposits, commercial and consumer loans, brokerage and trust services, and manages private investment accounts for individuals and institutions. The company earns revenue mainly from interest on loans and securities and fees for financial services, with net interest income as the principal source of revenue, and incurs expenses for deposits, funding sources, provision for credit losses, and operating costs.","1,209","Indiana, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.0365,1.48,"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},48.74,48.24,48.83,47.97,48.38,0.36,0.74,256023.867595,7916,48.5769,53.5,34.38,241344.57825801993,75.1,8677,{"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},34.0099983,207577,75765589.142763,32.16,"2025-04-28",[190,191,201,211,222,233,244,254,264,273,283,294,304,313,324,335,344,355,366,376,386,394,402,412,422,431,441,450,458,467,476,485,493,499,508,514,521,532,541,551,561,571,579,588,597,607,616,627,635,646,656,666,676,685,695,704,711,719,728,735,742,748,754,761,768,775,780,785,792,797,804,812,821,828,835,842,849,855,863,871,878,886,893,900,906,915,922,928,937,945,951,959,967,974,980,986,993,1001,1009,1015,1023,1031,1040,1046,1054,1061,1068,1074,1081,1090,1097,1104,1110,1116,1121,1126,1134,1140,1147,1156,1161,1167,1170,1176,1182,1186,1191,1196,1202,1208,1216,1223,1230,1238,1246,1253,1259,1266,1272,1279,1287,1295,1304,1311,1318,1325,1331,1338,1345,1352,1358,1366,1373,1380,1386,1392,1397,1403,1408,1414,1421,1429,1432,1436,1441,1446,1453,1458,1462,1468,1474,1478,1485,1492,1497,1505,1510,1516,1523,1531,1537,1544,1548,1553,1560,1566,1571,1577,1581,1587,1593,1599,1604,1611,1615,1620,1627,1633,1640,1649,1655,1661,1667,1672,1676,1681,1686,1690,1697,1702,1708,1713,1716,1723,1727,1735,1740,1745,1749,1753,1759,1766,1771,1777,1786,1793,1801,1806,1813,1822,1827,1833,1841,1847,1853,1860,1867,1875,1880,1886,1892,1899,1905,1910,1917,1923,1930,1936,1943,1948,1956,1961,1965,1972,1978,1983,1990,1994,2001,2007,2011,2014,2020,2026,2033,2039,2045,2052,2055,2061,2066,2073,2078,2083,2087,2092,2098,2103,2109,2114,2120,2125,2130,2135,2144,2151,2157,2162,2166,2172,2177,2184,2191,2198,2203,2207,2212,2216,2221,2230,2232,2240,2243,2248,2252,2257,2262,2269,2273,2279,2285,2290,2295,2300,2304,2307,2311,2317,2321,2327,2330,2335,2339,2344,2351,2355,2360,2366,2372,2377,2382,2387,2392,2397,2401,2405,2409,2412,2417,2421,2425,2430,2433,2438,2443,2449,2454,2459,2466,2471,2476,2479,2482,2485,2490,2496,2500,2506,2509,2514,2518,2522,2527,2530,2534],{"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":197,"volume":198,"transactions":199,"vwap":200},"2026-10-07",48.3,49.085,47.98,-0.43,-0.88,250256.872448,6620,48.3429,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":163,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-06",49.38,49.525,48.77,48.81,-0.85,175683.787502,5087,48.9373,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-05",49.55,49.59,49.03,49.23,-0.41,-0.83,298677.273405,5023,49.299,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-02",49.33,49.92,49.18,49.64,0.63,1.29,353310.8842,7306,49.54,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-10-01",48.07,49.05,47.4,49.01,0.64,1.32,263768.621704,8897,48.5286,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":117,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-30",48.76,48.9,47.84,48.37,-0.8,340609.847647,9238,48.2611,{"date":255,"open":256,"high":257,"low":258,"close":246,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-29",49.08,49.325,48.29,-0.35,-0.71,256775.118987,6548,48.7031,{"date":265,"open":266,"high":267,"low":236,"close":268,"change":260,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-28",49.84,49.895,49.11,-1.43,311048.414884,8001,49.2317,{"date":274,"open":275,"high":276,"low":277,"close":275,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-25",49.82,50.09,49.495,0.22,0.44,312954.111248,7286,49.8104,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-24",49.21,49.67,48.86,49.6,0.5,1.02,258799.645214,7254,49.4312,{"date":295,"open":296,"high":232,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-23",49.24,48.92,49.1,-0.15,-0.3,241054.198294,7675,49.1952,{"date":305,"open":275,"high":306,"low":285,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-22",50.1,49.25,-0.31,-0.63,301755.251177,8083,49.4303,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-21",50.16,50.31,49.52,49.56,-0.61,-1.22,235357.480366,6825,49.6977,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-18",49.29,50.2,48.94,50.17,0.58,1.17,1282355.961928,8750,50.0583,{"date":336,"open":337,"high":338,"low":213,"close":214,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-17",50.24,50.25,-0.27,-0.54,215004.298819,7227,49.7251,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-16",50.44,50.5,49.065,49.86,-0.7,-1.38,333195.155359,9573,49.8717,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-15",50.47,51.0016,50.34,50.56,0.03,0.06,225937.901611,6587,50.5805,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-14",49.99,50.67,50.53,0.54,1.08,242160.156332,8109,50.4426,{"date":377,"open":378,"high":379,"low":380,"close":368,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-11",50.62,50.8,49.65,-0.14,-0.28,243976.82136,6502,50.0052,{"date":387,"open":388,"high":315,"low":268,"close":389,"change":289,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-10",49.63,50.13,1.01,155285.39824,5981,49.8183,{"date":395,"open":288,"high":396,"low":203,"close":388,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-09",49.965,-0.32,-0.64,170846.394684,7247,49.6021,{"date":403,"open":346,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-08",50.46,49.88,49.95,-0.69,-1.36,221838.08554,7252,50.0286,{"date":413,"open":414,"high":415,"low":414,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-04",49.81,50.68,50.64,0.53,1.06,189565.688977,6505,50.5488,{"date":423,"open":327,"high":360,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-03",50.08,50.11,0.23,0.46,138960.75037,6051,50.1835,{"date":432,"open":433,"high":434,"low":435,"close":405,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-02",49.45,50.19,49.22,0.68,1.38,227555.885177,7595,49.9239,{"date":442,"open":443,"high":349,"low":444,"close":445,"change":382,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-09-01",49.47,48.88,49.2,-0.57,187627.900466,7329,49.2174,{"date":451,"open":452,"high":452,"low":307,"close":453,"change":308,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-31",49.78,49.48,-0.62,214748.778164,5350,49.4801,{"date":459,"open":406,"high":460,"low":461,"close":462,"change":72,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-28",50.21,49.6413,49.79,-0.1,216978.15709,6648,49.838,{"date":468,"open":318,"high":469,"low":470,"close":266,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-27",49.89,48.84,-0.02,-0.04,300226.453737,7563,49.6744,{"date":477,"open":306,"high":478,"low":479,"close":349,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-26",50.29,49.75,-0.13,-0.26,256737.142991,8196,49.9118,{"date":486,"open":487,"high":488,"low":266,"close":368,"change":481,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-25",50.33,50.4,-0.52,232522.08196,5475,49.9754,{"date":494,"open":495,"high":496,"low":327,"close":338,"change":480,"percent_change":481,"volume":497,"transactions":209,"vwap":498},"2026-08-24",50.43,50.81,194418.666142,50.3442,{"date":500,"open":501,"high":378,"low":502,"close":503,"change":504,"percent_change":25,"volume":505,"transactions":506,"vwap":507},"2026-08-21",50.45,49.8,50.38,0.18,186836.41124,6372,50.2422,{"date":509,"open":266,"high":478,"low":227,"close":327,"change":510,"percent_change":504,"volume":511,"transactions":512,"vwap":513},"2026-08-20",0.09,173469.769137,14765,50.0959,{"date":515,"open":516,"high":516,"low":225,"close":425,"change":398,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",50.96,-1.26,293421.420586,8605,50.1259,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-18",50.87,50.95,50.27,50.75,-0.25,-0.49,161075.498663,5759,50.6548,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":381,"percent_change":339,"volume":538,"transactions":539,"vwap":540},"2026-08-17",51.12,51.315,50.9,51,223414.266438,13168,51.0602,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":163,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",51.28,51.6,51.08,51.14,-0.81,163906.375989,12415,51.2845,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":510,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",51.79,52.02,51.38,51.56,0.17,223937.98622,7100,51.6113,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":504,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",51.29,51.57,51.09,51.47,0.35,216152.491765,11638,51.4002,{"date":572,"open":573,"high":574,"low":573,"close":563,"change":575,"percent_change":181,"volume":576,"transactions":577,"vwap":578},"2026-08-11",50.82,51.43,0.51,165028.188796,5484,51.2155,{"date":580,"open":416,"high":581,"low":495,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-10",51.05,50.78,-0.09,-0.18,233672.722912,7728,50.6787,{"date":589,"open":590,"high":591,"low":582,"close":523,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-07",51.432,51.58,-0.78,-1.51,298348.734063,7393,51.0851,{"date":598,"open":599,"high":600,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",52.9,53.07,51.65,-0.95,-1.81,245564.982863,7555,51.9086,{"date":608,"open":609,"high":609,"low":610,"close":611,"change":612,"percent_change":299,"volume":613,"transactions":614,"vwap":615},"2026-08-05",52.8,52.28,52.6,-0.08,155468.86375,5623,52.5578,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-04",52.38,53.02,52.14,52.68,0.3,0.57,267239.140098,15358,52.7315,{"date":628,"open":629,"high":630,"low":631,"close":618,"change":426,"percent_change":279,"volume":632,"transactions":633,"vwap":634},"2026-08-03",52.89,52.93,52.18,251887.600145,7818,52.437,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-31",52.25,52.62,51.61,52.15,-0.06,-0.11,277285.485272,13615,52.104,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":101,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-30",53.08,53.3679,52.17,52.21,-1.4,187626.38106,11784,52.5095,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":217,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",53.1,53.495,52.71,52.95,-0.77,400660.081058,17953,53.0299,{"date":667,"open":668,"high":30,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-28",52.39,52.35,53.36,1.23,2.36,332241.365247,12314,53.2228,{"date":677,"open":56,"high":678,"low":56,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-27",52.78,52.13,0.34,0.66,258591.21936,11316,52.2067,{"date":686,"open":687,"high":688,"low":689,"close":553,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-24",51.32,52.115,51.24,0.81,1.59,324502.404864,9651,51.7627,{"date":696,"open":537,"high":697,"low":698,"close":699,"change":437,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-23",51.3125,48.99,50.98,2.78,619142.429026,13489,50.7454,{"date":705,"open":286,"high":706,"low":707,"close":288,"change":481,"percent_change":489,"volume":708,"transactions":709,"vwap":710},"2026-07-22",49.825,49.17,304189.348225,9922,49.4931,{"date":712,"open":713,"high":225,"low":714,"close":349,"change":715,"percent_change":716,"volume":717,"transactions":519,"vwap":718},"2026-07-21",49.61,49.32,0.07,0.14,289384.538929,49.7552,{"date":720,"open":721,"high":722,"low":723,"close":462,"change":584,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-20",49.96,50.01,49.43,-0.36,216324.383439,7567,49.6967,{"date":729,"open":730,"high":731,"low":213,"close":732,"change":547,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-07-17",50.49,50.57,49.97,-1.6,315300,{"date":736,"open":737,"high":738,"low":737,"close":582,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":582},"2026-07-16",49.13,51.0099983,1.45,2.94,305200,{"date":743,"open":744,"high":227,"low":745,"close":224,"change":575,"percent_change":746,"volume":747,"transactions":9,"vwap":224},"2026-07-15",48.95,48.85,1.04,237300,{"date":749,"open":444,"high":268,"low":750,"close":751,"change":641,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-14",48.7,48.82,-0.12,232800,{"date":755,"open":745,"high":756,"low":757,"close":444,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":444},"2026-07-13",49,48.52,0.13,0.27,230900,{"date":762,"open":763,"high":435,"low":764,"close":765,"change":463,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-10",48.8,48.56,48.75,-0.2,255600,{"date":769,"open":770,"high":771,"low":772,"close":745,"change":773,"percent_change":739,"volume":774,"transactions":9,"vwap":745},"2026-07-09",48.15,49.099998,47.9,0.7,194800,{"date":776,"open":777,"high":246,"low":778,"close":770,"change":319,"percent_change":65,"volume":779,"transactions":9,"vwap":770},"2026-07-08",48.66,48.0099983,236000,{"date":781,"open":433,"high":782,"low":20,"close":246,"change":783,"percent_change":320,"volume":784,"transactions":9,"vwap":246},"2026-07-07",50.040001,-0.6,215600,{"date":786,"open":787,"high":788,"low":470,"close":789,"change":426,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-06",49.049999,49.46,49.36,0.47,208100,{"date":793,"open":488,"high":488,"low":22,"close":737,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":737},"2026-07-02",-0.79,-1.58,250200,{"date":798,"open":216,"high":799,"low":800,"close":225,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":225},"2026-07-01",50.22,49.060001,0.84,1.71,264400,{"date":805,"open":744,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-30",49.14,48.23,49.080002,0.04,0.08,191400,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-29",49.07,49.49,48.28,49.040001,-0.22,-0.45,270300,{"date":822,"open":823,"high":453,"low":24,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-26",49.34,49.26,0.21,0.43,624000,{"date":829,"open":830,"high":368,"low":831,"close":787,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":787},"2026-06-25",48.57,48.19,0.48,0.99,216000,{"date":836,"open":837,"high":444,"low":838,"close":830,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":830},"2026-06-24",48.26,48.17,0.41,0.85,287700,{"date":843,"open":844,"high":193,"low":845,"close":846,"change":840,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-23",47.48,46.72,48.16,1.8,286200,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":790,"percent_change":181,"volume":854,"transactions":9,"vwap":853},"2026-06-22",46.92,47.55,47.31,250600,{"date":856,"open":857,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-18",47.14,46.63,46.84,0.29,0.62,670800,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":662,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-17",47.07,47.85,46.14,46.55,-1.63,358800,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":362,"percent_change":758,"volume":877,"transactions":9,"vwap":876},"2026-06-16",47.64,47.88,46.93,47.32,267600,{"date":879,"open":880,"high":750,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-15",48.33,47.11,47.26,-0.59,-1.23,270700,{"date":887,"open":888,"high":889,"low":859,"close":866,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":866},"2026-06-12",47.38,47.92,0.71,1.51,215400,{"date":894,"open":895,"high":896,"low":897,"close":857,"change":463,"percent_change":898,"volume":899,"transactions":9,"vwap":857},"2026-06-11",47.34,47.5,46.67,-0.21,211500,{"date":901,"open":897,"high":902,"low":897,"close":903,"change":156,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-10",47.46,47.24,1.57,232200,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-09",46.2,47.040001,45.95,46.51,0.56,1.22,228800,{"date":916,"open":917,"high":918,"low":919,"close":910,"change":567,"percent_change":920,"volume":921,"transactions":9,"vwap":910},"2026-06-08",45.87,46.27,45.79,0.77,185700,{"date":923,"open":924,"high":867,"low":924,"close":925,"change":926,"percent_change":623,"volume":927,"transactions":9,"vwap":925},"2026-06-05",44.99,45.6,0.26,245100,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-04",44.48,45.43,44.39,45.34,1.27,2.88,250800,{"date":938,"open":939,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-03",45.11,44.040001,44.07,-1.27,-2.8,244400,{"date":946,"open":947,"high":948,"low":947,"close":933,"change":181,"percent_change":949,"volume":950,"transactions":9,"vwap":933},"2026-06-02",44.11,45.5,2.26,206900,{"date":952,"open":953,"high":954,"low":947,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-01",44.93,45.63,44.34,-0.75,-1.66,174800,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":557,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-29",44.79,45.41,44.72,45.09,0.38,215700,{"date":968,"open":969,"high":970,"low":955,"close":971,"change":178,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-28",44.81,45.19,44.92,-0.07,169900,{"date":975,"open":933,"high":948,"low":976,"close":977,"change":117,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-27",44.8,44.95,-0.86,190400,{"date":981,"open":982,"high":983,"low":969,"close":933,"change":832,"percent_change":984,"volume":985,"transactions":9,"vwap":933},"2026-05-26",45.049999,45.54,1.07,221700,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":752,"percent_change":339,"volume":992,"transactions":9,"vwap":991},"2026-05-22",45.0099983,45.36,44.78,44.86,247200,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":809,"volume":1000,"transactions":9,"vwap":998},"2026-05-21",44.61,45.080002,44.3,44.98,0.02,278200,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":690,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-20",44.15,45.12,43.8,44.96,1.83,294600,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1003,"change":752,"percent_change":339,"volume":1014,"transactions":9,"vwap":1003},"2026-05-19",44.32,44.55,43.77,265300,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-18",43.3,44.28,44.27,0.97,2.24,239200,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1017,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1017},"2026-05-15",43.75,43.76,43.080002,-0.53,-1.21,325100,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-14",43.65,44.18,43.62,43.83,0.11,0.25,281600,{"date":1041,"open":1025,"high":1042,"low":1043,"close":1044,"change":308,"percent_change":350,"volume":1045,"transactions":9,"vwap":1044},"2026-05-13",44.16,43.54,43.72,306100,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-12",44.2,44.22,43.21,44.029999,0,290900,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1051,"change":528,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1051},"2026-05-11",44.52,44.89,43.81,-1.1,316700,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1056,"change":1066,"percent_change":471,"volume":1067,"transactions":9,"vwap":1056},"2026-05-08",44.49,44.62,44.31,-0.01,262500,{"date":1069,"open":995,"high":1070,"low":1071,"close":1072,"change":1066,"percent_change":471,"volume":1073,"transactions":9,"vwap":1072},"2026-05-07",45.060001,44.46,44.53,313500,{"date":1075,"open":1057,"high":1076,"low":1018,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-06",45.17,44.54,-0.23,-0.51,363900,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-05",43.99,45.029999,43.96,44.77,0.94,2.14,246200,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1036,"change":819,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1036},"2026-05-04",44.0099983,44.45,43.7,-1.02,266600,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1018,"change":1102,"percent_change":680,"volume":1103,"transactions":9,"vwap":1018},"2026-05-01",44.09,44.59,43.89,0.15,276600,{"date":1105,"open":1106,"high":930,"low":1107,"close":1108,"change":25,"percent_change":1109,"volume":877,"transactions":9,"vwap":1108},"2026-04-30",43.79,43.42,44.13,0.82,{"date":1111,"open":1048,"high":1093,"low":1112,"close":1013,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1013},"2026-04-29",43.48,-0.66,-1.49,272800,{"date":1117,"open":955,"high":1057,"low":1118,"close":1119,"change":25,"percent_change":1109,"volume":1120,"transactions":9,"vwap":1119},"2026-04-28",44.26,44.43,273500,{"date":1122,"open":1123,"high":1118,"low":1123,"close":941,"change":840,"percent_change":1124,"volume":1125,"transactions":9,"vwap":941},"2026-04-27",43.12,1.97,322000,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":397,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-24",43.32,43.93,42.42,43.22,-0.73,196600,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1043,"change":758,"percent_change":622,"volume":1139,"transactions":9,"vwap":1043},"2026-04-23",43.43,43.74,42.62,214700,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":178,"percent_change":972,"volume":1146,"transactions":9,"vwap":1145},"2026-04-22",43.57,43.91,43.18,43.41,180800,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-21",44.17,44.44,43.34,43.44,-0.92,-2.07,143300,{"date":1157,"open":1158,"high":1012,"low":1158,"close":1159,"change":825,"percent_change":832,"volume":1160,"transactions":9,"vwap":1159},"2026-04-20",44,44.36,202400,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1003,"change":156,"percent_change":1166,"volume":985,"transactions":9,"vwap":1003},"2026-04-17",43.97,44.87,43.82,1.68,{"date":1168,"open":1142,"high":1137,"low":1017,"close":1107,"change":527,"percent_change":446,"volume":1169,"transactions":9,"vwap":1107},"2026-04-16",197000,{"date":1171,"open":1026,"high":1083,"low":1172,"close":1173,"change":766,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-15",43.25,43.67,-0.46,132400,{"date":1177,"open":1165,"high":1178,"low":1179,"close":1180,"change":471,"percent_change":72,"volume":1181,"transactions":9,"vwap":1180},"2026-04-14",44.060001,43.19,43.87,190200,{"date":1183,"open":1094,"high":1085,"low":1184,"close":1101,"change":810,"percent_change":504,"volume":1185,"transactions":9,"vwap":1101},"2026-04-13",43.31,177600,{"date":1187,"open":1012,"high":1188,"low":1189,"close":1058,"change":101,"percent_change":957,"volume":1190,"transactions":9,"vwap":1058},"2026-04-10",44.64,43.58,152500,{"date":1192,"open":1193,"high":963,"low":1145,"close":1012,"change":690,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1012},"2026-04-09",43.45,1.85,237700,{"date":1197,"open":1158,"high":1198,"low":1199,"close":1137,"change":228,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1137},"2026-04-08",44.4,43.5,1.46,292400,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":1102,"percent_change":567,"volume":1207,"transactions":9,"vwap":1206},"2026-04-07",42.5,43.2,43.11,177500,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":418,"volume":1215,"transactions":9,"vwap":1213},"2026-04-06",42.3,42.98,42.15,42.96,0.45,159800,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":426,"percent_change":371,"volume":1222,"transactions":9,"vwap":1221},"2026-04-02",41.72,42.52,41.59,42.51,143100,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1214,"percent_change":372,"volume":1229,"transactions":9,"vwap":1228},"2026-04-01",41.85,42.56,41.79,42.28,189000,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":417,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-31",41.81,42.23,41.25,41.83,1.28,219500,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":25,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-30",41.23,41.49,40.89,41.3,0.88,329400,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":300,"percent_change":1132,"volume":1252,"transactions":9,"vwap":1251},"2026-03-27",40.95,41.2,40.67,40.94,171500,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1257,"change":715,"percent_change":557,"volume":1258,"transactions":9,"vwap":1257},"2026-03-26",40.81,41.43,41.24,148400,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":510,"percent_change":278,"volume":1265,"transactions":9,"vwap":1264},"2026-03-25",41.44,41.6,40.93,41.17,186800,{"date":1267,"open":1268,"high":1220,"low":1268,"close":1269,"change":758,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-24",40.54,41.080002,0.32,227800,{"date":1273,"open":1274,"high":1227,"low":1275,"close":1248,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1248},"2026-03-23",40.75,40.34,1.03,2.58,382900,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":818,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-20",40.14,40.42,39.5,39.92,-0.55,1267300,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1281,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1281},"2026-03-19",39.35,40.48,39.11,0.55,1.39,244800,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-18",39.83,39.97,39.3,39.59,-0.37,-0.93,334700,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":898,"percent_change":489,"volume":1310,"transactions":9,"vwap":1309},"2026-03-17",40.59,40.99,39.76,39.96,208200,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":178,"percent_change":972,"volume":1317,"transactions":9,"vwap":1316},"2026-03-16",40.4,40.78,40.11,40.17,250900,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":299,"percent_change":1301,"volume":1324,"transactions":9,"vwap":1323},"2026-03-13",40.51,40.84,39.75,40.2,188400,{"date":1326,"open":1327,"high":1282,"low":1328,"close":1329,"change":122,"percent_change":920,"volume":1330,"transactions":9,"vwap":1329},"2026-03-12",39.18,38.94,40.35,195700,{"date":1332,"open":1333,"high":1275,"low":1334,"close":1335,"change":1174,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-11",40.22,39.53,40.040001,-1.14,282500,{"date":1339,"open":1340,"high":1243,"low":1341,"close":1342,"change":1343,"percent_change":289,"volume":1344,"transactions":9,"vwap":1342},"2026-03-10",40.18,39.94,40.5,0.2,329500,{"date":1346,"open":1298,"high":1347,"low":1348,"close":1349,"change":196,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-09",40.6,39.049999,40.3,-1.06,279200,{"date":1353,"open":1282,"high":147,"low":1354,"close":1355,"change":794,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-06",39.85,40.73,-1.9,220100,{"date":1359,"open":1360,"high":1361,"low":1269,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-05",42.16,42.61,41.52,-1.08,-2.54,233000,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":178,"percent_change":972,"volume":1372,"transactions":9,"vwap":1371},"2026-03-04",42.83,42.95,42.46,42.6,227600,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":481,"percent_change":319,"volume":1379,"transactions":9,"vwap":1378},"2026-03-03",41.93,42.82,41.18,42.63,404000,{"date":1381,"open":1257,"high":1382,"low":1383,"close":1384,"change":372,"percent_change":1277,"volume":1385,"transactions":9,"vwap":1384},"2026-03-02",43.07,40.049999,42.89,326200,{"date":1387,"open":1179,"high":1035,"low":1388,"close":1232,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1232},"2026-02-27",41.63,-2.16,-4.91,410100,{"date":1393,"open":1394,"high":1395,"low":1142,"close":1163,"change":583,"percent_change":766,"volume":1396,"transactions":9,"vwap":1163},"2026-02-26",44.21,44.91,296200,{"date":1398,"open":1399,"high":1099,"low":1399,"close":1178,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1178},"2026-02-25",43.13,0.93,2.16,230500,{"date":1404,"open":1369,"high":1112,"low":1405,"close":1399,"change":173,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1399},"2026-02-24",42.33,0.28,257600,{"date":1409,"open":1198,"high":1164,"low":1226,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-02-23",43.0099983,-1.67,-3.74,331800,{"date":1415,"open":1056,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":25,"volume":1420,"transactions":9,"vwap":1418},"2026-02-20",44.85,44.080002,44.68,0.16,359600,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1056,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1056},"2026-02-19",43.63,44.56,43.46,0.52,1.18,345000,{"date":1430,"open":1163,"high":963,"low":1036,"close":1158,"change":361,"percent_change":715,"volume":1431,"transactions":9,"vwap":1158},"2026-02-18",276400,{"date":1433,"open":1434,"high":1018,"low":1151,"close":1163,"change":860,"percent_change":681,"volume":1435,"transactions":9,"vwap":1163},"2026-02-17",43.71,238300,{"date":1437,"open":1017,"high":1137,"low":1438,"close":1439,"change":122,"percent_change":890,"volume":1440,"transactions":9,"vwap":1439},"2026-02-13",42.73,43.68,216500,{"date":1442,"open":1101,"high":1417,"low":1443,"close":1444,"change":1028,"percent_change":1029,"volume":1445,"transactions":9,"vwap":1444},"2026-02-12",42.080002,43.37,221600,{"date":1447,"open":1448,"high":1449,"low":1137,"close":1450,"change":299,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-02-11",44.38,44.71,43.9,-0.34,240900,{"date":1454,"open":1019,"high":976,"low":1455,"close":1456,"change":1078,"percent_change":489,"volume":1457,"transactions":9,"vwap":1456},"2026-02-10",43.73,44.049999,235100,{"date":1459,"open":1158,"high":1460,"low":1085,"close":1018,"change":1102,"percent_change":680,"volume":1461,"transactions":9,"vwap":1018},"2026-02-09",44.66,206700,{"date":1463,"open":1464,"high":1071,"low":1465,"close":1108,"change":1466,"percent_change":999,"volume":1467,"transactions":9,"vwap":1108},"2026-02-06",44.24,43.85,0.01,177000,{"date":1469,"open":1470,"high":1071,"low":1382,"close":1471,"change":1472,"percent_change":826,"volume":1473,"transactions":9,"vwap":1471},"2026-02-05",43.98,44.12,0.19,222500,{"date":1475,"open":1476,"high":1019,"low":1376,"close":1129,"change":279,"percent_change":390,"volume":1477,"transactions":9,"vwap":1129},"2026-02-04",43.86,220700,{"date":1479,"open":1480,"high":1051,"low":1481,"close":1482,"change":1406,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-02-03",43.14,41.46,43.49,0.65,267500,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1050,"change":623,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1050},"2026-02-02",42.67,43.64,42.12,1.34,204100,{"date":1493,"open":1375,"high":1494,"low":1234,"close":1495,"change":371,"percent_change":1236,"volume":1496,"transactions":9,"vwap":1495},"2026-01-30",42.71,42.64,321200,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":839,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-01-29",41.98,42.41,41.57,42.099998,0.98,399200,{"date":1506,"open":1212,"high":1221,"low":1507,"close":1507,"change":163,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-01-28",41.69,-1,205300,{"date":1511,"open":1502,"high":1512,"low":1513,"close":1514,"change":758,"percent_change":122,"volume":1515,"transactions":9,"vwap":1514},"2026-01-27",42.45,41.77,42.11,195200,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1499,"change":1521,"percent_change":79,"volume":1522,"transactions":9,"vwap":1499},"2026-01-26",41.78,43.28,41.61,0.9,247500,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1269,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1269},"2026-01-23",42.86,42.88,40.9,-2.09,-4.84,198400,{"date":1532,"open":1533,"high":1450,"low":1533,"close":1534,"change":671,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-01-22",42.27,43.17,2.93,280600,{"date":1538,"open":1539,"high":1540,"low":1316,"close":1541,"change":1542,"percent_change":1543,"volume":1133,"transactions":9,"vwap":1541},"2026-01-21",40.41,42.02,41.94,1.74,4.33,{"date":1545,"open":1354,"high":1546,"low":1354,"close":1323,"change":382,"percent_change":407,"volume":1547,"transactions":9,"vwap":1323},"2026-01-20",40.52,144800,{"date":1549,"open":1355,"high":1550,"low":1551,"close":1290,"change":1451,"percent_change":218,"volume":1552,"transactions":9,"vwap":1290},"2026-01-16",40.88,40.39,113000,{"date":1554,"open":1298,"high":1555,"low":1298,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-15",41.060001,40.82,0.83,2.08,96700,{"date":1561,"open":1283,"high":1562,"low":1563,"close":1564,"change":417,"percent_change":1490,"volume":1565,"transactions":9,"vwap":1564},"2026-01-14",40,39.41,39.99,129700,{"date":1567,"open":1568,"high":1309,"low":1299,"close":1569,"change":527,"percent_change":309,"volume":1570,"transactions":9,"vwap":1569},"2026-01-13",39.91,39.46,114800,{"date":1572,"open":1573,"high":1568,"low":1574,"close":1575,"change":898,"percent_change":1028,"volume":1576,"transactions":9,"vwap":1575},"2026-01-12",39.63,39.39,39.71,135500,{"date":1578,"open":1313,"high":1250,"low":1579,"close":1284,"change":1174,"percent_change":1336,"volume":1580,"transactions":9,"vwap":1284},"2026-01-09",39.86,130500,{"date":1582,"open":1583,"high":1320,"low":1583,"close":1584,"change":1557,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-01-08",39.31,40.38,2.1,120500,{"date":1588,"open":1589,"high":1564,"low":1590,"close":1591,"change":300,"percent_change":956,"volume":1592,"transactions":9,"vwap":1591},"2026-01-07",39.93,39.15,39.55,136600,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1354,"change":381,"percent_change":259,"volume":1598,"transactions":9,"vwap":1354},"2026-01-06",39.81,39.89,39.33,119500,{"date":1600,"open":1291,"high":1290,"low":1601,"close":1564,"change":1602,"percent_change":1603,"volume":973,"transactions":9,"vwap":1564},"2026-01-05",39.060001,0.75,1.91,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":642,"percent_change":382,"volume":1610,"transactions":9,"vwap":1609},"2026-01-02",39.44,39.47,38.83,39.24,138900,{"date":1612,"open":1575,"high":1575,"low":1583,"close":1289,"change":818,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1289},"2025-12-31",-0.56,196300,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1618,"change":1613,"percent_change":652,"volume":1619,"transactions":9,"vwap":1618},"2025-12-30",40.099998,39.57,106300,{"date":1621,"open":1584,"high":1622,"low":1623,"close":1624,"change":766,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-12-29",40.86,40.02,40.13,-0.5,121200,{"date":1628,"open":1629,"high":1630,"low":1340,"close":1631,"change":300,"percent_change":101,"volume":1632,"transactions":9,"vwap":1631},"2025-12-26",40.49,40.65,40.33,80100,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":381,"percent_change":1451,"volume":1639,"transactions":9,"vwap":1638},"2025-12-24",40.72,41.38,40.53,40.63,79000,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-12-23",41.040001,41.28,40.69,40.77,-0.44,-1.07,140600,{"date":1650,"open":1241,"high":1651,"low":1377,"close":1652,"change":382,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-12-22",41.89,41.21,-0.67,158600,{"date":1656,"open":1657,"high":1658,"low":1240,"close":1241,"change":407,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1241},"2025-12-19",42.07,42.48,-1.64,788700,{"date":1662,"open":1226,"high":1663,"low":1664,"close":1665,"change":151,"percent_change":819,"volume":1666,"transactions":9,"vwap":1665},"2025-12-18",42.69,42.17,42.18,157400,{"date":1668,"open":1669,"high":1368,"low":1669,"close":1670,"change":825,"percent_change":289,"volume":1671,"transactions":9,"vwap":1670},"2025-12-17",42.09,42.37,225500,{"date":1673,"open":1674,"high":1674,"low":1443,"close":1360,"change":783,"percent_change":652,"volume":1675,"transactions":9,"vwap":1360},"2025-12-16",42.87,200700,{"date":1677,"open":1512,"high":1369,"low":1500,"close":1678,"change":623,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-12-15",42.76,1.35,309900,{"date":1682,"open":1204,"high":1204,"low":1683,"close":1684,"change":715,"percent_change":557,"volume":1685,"transactions":9,"vwap":1684},"2025-12-12",41.73,42.19,199400,{"date":1687,"open":1688,"high":1219,"low":1688,"close":1489,"change":825,"percent_change":289,"volume":1689,"transactions":9,"vwap":1489},"2025-12-11",41.92,161100,{"date":1691,"open":1692,"high":1664,"low":1693,"close":1694,"change":984,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-12-10",40.74,40.36,41.91,2.62,233400,{"date":1698,"open":1699,"high":1700,"low":1383,"close":1321,"change":826,"percent_change":418,"volume":1701,"transactions":9,"vwap":1321},"2025-12-09",40.55,41.11,155000,{"date":1703,"open":1329,"high":1704,"low":1705,"close":1539,"change":860,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1539},"2025-12-08",40.87,40.25,0.72,179400,{"date":1709,"open":1284,"high":1349,"low":1710,"close":1711,"change":1066,"percent_change":471,"volume":1712,"transactions":9,"vwap":1711},"2025-12-05",39.72,40.12,139600,{"date":1714,"open":1340,"high":1699,"low":1335,"close":1624,"change":300,"percent_change":101,"volume":1715,"transactions":9,"vwap":1624},"2025-12-04",158200,{"date":1717,"open":1718,"high":1719,"low":1284,"close":1720,"change":623,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-12-03",40.060001,40.7,40.43,1.43,165600,{"date":1724,"open":1623,"high":1340,"low":1725,"close":1579,"change":472,"percent_change":463,"volume":1726,"transactions":9,"vwap":1579},"2025-12-02",39.78,149800,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":418,"volume":1734,"transactions":9,"vwap":1732},"2025-12-01",39.07,40.09,38.27,39.9,0.42,257100,{"date":1736,"open":1591,"high":1737,"low":1299,"close":1738,"change":1066,"percent_change":178,"volume":1739,"transactions":9,"vwap":1738},"2025-11-28",40.15,39.48,173800,{"date":1741,"open":1693,"high":1742,"low":1569,"close":1743,"change":1336,"percent_change":100,"volume":1744,"transactions":9,"vwap":1743},"2025-11-26",40.64,39.49,473200,{"date":1746,"open":1562,"high":1527,"low":1562,"close":1638,"change":1747,"percent_change":79,"volume":1748,"transactions":9,"vwap":1638},"2025-11-25",0.87,234400,{"date":1750,"open":1597,"high":1550,"low":1751,"close":1308,"change":759,"percent_change":436,"volume":1752,"transactions":9,"vwap":1308},"2025-11-24",39.2,208700,{"date":1754,"open":1755,"high":1354,"low":1755,"close":1743,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1743},"2025-11-21",38.13,1.52,4,232500,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":362,"percent_change":1419,"volume":1765,"transactions":9,"vwap":1764},"2025-11-20",38.33,38.79,37.89,37.97,195400,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1770,"change":567,"percent_change":1400,"volume":1758,"transactions":9,"vwap":1770},"2025-11-19",37.49,38.040001,37.91,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1775,"change":330,"percent_change":904,"volume":1776,"transactions":9,"vwap":1775},"2025-11-18",36.97,37.69,37.56,181800,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-11-17",38.35,38.55,36.95,36.98,-1.59,-4.12,214600,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":809,"percent_change":57,"volume":1792,"transactions":9,"vwap":1791},"2025-11-14",38.25,38.66,37.79,38.57,183700,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1285,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-11-13",38.38,38.93,37.87,38.53,-1.41,199700,{"date":1802,"open":1590,"high":1564,"low":1328,"close":1803,"change":151,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-11-12",39.080002,-0.48,270100,{"date":1807,"open":1808,"high":1738,"low":1809,"close":1810,"change":861,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-11-11",38.62,38.3,39.27,1.6,183100,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-11-10",38.42,38.88,37.61,38.65,0.4,1.05,195000,{"date":1823,"open":1824,"high":1809,"low":1825,"close":1788,"change":759,"percent_change":890,"volume":1826,"transactions":9,"vwap":1788},"2025-11-07",37.99,37.5,192300,{"date":1828,"open":1790,"high":1829,"low":1830,"close":1831,"change":361,"percent_change":810,"volume":1832,"transactions":9,"vwap":1831},"2025-11-06",38.28,37.35,37.98,168900,{"date":1834,"open":1835,"high":1755,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-11-05",37.049999,36.9,37.95,0.76,2.04,173600,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":557,"percent_change":427,"volume":1821,"transactions":9,"vwap":1846},"2025-11-04",36.82,37.44,36.39,37.19,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":965,"percent_change":746,"volume":1752,"transactions":9,"vwap":1852},"2025-11-03",36.76,37.32,36.13,37.02,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":972,"percent_change":151,"volume":1859,"transactions":9,"vwap":1858},"2025-10-31",36.77,36.91,36.22,36.64,204300,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1838,"percent_change":127,"volume":1866,"transactions":9,"vwap":1865},"2025-10-30",36.07,36.94,35.98,36.71,302800,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":87,"volume":1874,"transactions":9,"vwap":1872},"2025-10-29",36.74,37.15,35.68,35.95,-1.09,204900,{"date":1876,"open":1877,"high":1835,"low":1878,"close":1879,"change":926,"percent_change":890,"volume":1146,"transactions":9,"vwap":1879},"2025-10-28",36.61,36.42,37.040001,{"date":1881,"open":1882,"high":1773,"low":1883,"close":1884,"change":680,"percent_change":1400,"volume":1885,"transactions":9,"vwap":1884},"2025-10-27",36.44,36.14,36.78,185100,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1882,"change":758,"percent_change":25,"volume":1891,"transactions":9,"vwap":1882},"2025-10-24",36.81,37,36.4,137800,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":861,"percent_change":1542,"volume":1898,"transactions":9,"vwap":1897},"2025-10-23",35.74,36.66,35.02,36.31,180200,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":752,"percent_change":1451,"volume":1891,"transactions":9,"vwap":1904},"2025-10-22",35.88,36.21,35.62,35.69,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1909,"change":173,"percent_change":680,"volume":1632,"transactions":9,"vwap":1909},"2025-10-21",35.53,36.02,35.81,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1904,"change":773,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1904},"2025-10-20",35.19,35.83,34.84,2,99500,{"date":1918,"open":1919,"high":1912,"low":1920,"close":1921,"change":680,"percent_change":1503,"volume":1922,"transactions":9,"vwap":1921},"2025-10-17",35,34.72,34.99,176100,{"date":1924,"open":1925,"high":1925,"low":31,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-10-16",36.28,34.65,-1.76,-4.83,147400,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1934,"change":454,"percent_change":1411,"volume":1935,"transactions":9,"vwap":1934},"2025-10-15",37.18,36.029999,36.41,192600,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1940,"change":913,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-10-14",35.47,37.09,37.029999,3.41,175900,{"date":1944,"open":1945,"high":1946,"low":1938,"close":1909,"change":1270,"percent_change":1521,"volume":1947,"transactions":9,"vwap":1909},"2025-10-13",35.91,36.19,98800,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1832,"transactions":9,"vwap":1953},"2025-10-10",36.63,37.17,35.41,35.49,-1.15,-3.14,{"date":1957,"open":1835,"high":1958,"low":1959,"close":1858,"change":819,"percent_change":1029,"volume":1960,"transactions":9,"vwap":1858},"2025-10-09",37.25,36.5,85900,{"date":1962,"open":1830,"high":1830,"low":1963,"close":1939,"change":584,"percent_change":1804,"volume":1964,"transactions":9,"vwap":1939},"2025-10-08",36.96,81400,{"date":1966,"open":1967,"high":1968,"low":1846,"close":1969,"change":1646,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-10-07",37.63,38.049999,37.27,-1.17,105300,{"date":1973,"open":1974,"high":1798,"low":1975,"close":1976,"change":78,"percent_change":1244,"volume":1977,"transactions":9,"vwap":1976},"2025-10-06",37.65,37.42,37.71,141600,{"date":1979,"open":1830,"high":1764,"low":1980,"close":1981,"change":504,"percent_change":832,"volume":1982,"transactions":9,"vwap":1981},"2025-10-03",37.33,37.38,123600,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":72,"percent_change":480,"volume":1989,"transactions":9,"vwap":1988},"2025-10-02",37.14,37.3,36.84,37.2,102900,{"date":1991,"open":1980,"high":1825,"low":1992,"close":1958,"change":1451,"percent_change":1993,"volume":1971,"transactions":9,"vwap":1958},"2025-10-01",36.85,-0.9,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":72,"percent_change":480,"volume":2000,"transactions":9,"vwap":1999},"2025-09-30",37.7,38.02,37.16,37.59,113500,{"date":2002,"open":2003,"high":2003,"low":1825,"close":2004,"change":309,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-09-29",38.37,37.64,-1.65,111900,{"date":2008,"open":1795,"high":1808,"low":2009,"close":1731,"change":1052,"percent_change":1052,"volume":2010,"transactions":9,"vwap":1731},"2025-09-26",38.099998,113600,{"date":2012,"open":2013,"high":1791,"low":1997,"close":1731,"change":300,"percent_change":592,"volume":2006,"transactions":9,"vwap":1731},"2025-09-25",38.5,{"date":2015,"open":2016,"high":2017,"low":2018,"close":1791,"change":898,"percent_change":340,"volume":2019,"transactions":9,"vwap":1791},"2025-09-24",38.71,39.09,38.43,92800,{"date":2021,"open":2022,"high":1583,"low":2023,"close":2024,"change":1037,"percent_change":1406,"volume":2025,"transactions":9,"vwap":2024},"2025-09-23",38.74,38.14,38.78,102000,{"date":2027,"open":2028,"high":2029,"low":1779,"close":2030,"change":319,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-09-22",39.12,39.28,38.67,-1.55,125900,{"date":2034,"open":1354,"high":1354,"low":2035,"close":2029,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2029},"2025-09-19",38.96,-0.72,-1.8,474200,{"date":2040,"open":2013,"high":1335,"low":2041,"close":1562,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1562},"2025-09-18",38.4,1.62,4.22,209400,{"date":2046,"open":2047,"high":2048,"low":2049,"close":1795,"change":25,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1795},"2025-09-17",38.26,39.32,38.11,0.95,154700,{"date":2053,"open":2018,"high":2018,"low":2004,"close":1997,"change":340,"percent_change":652,"volume":2054,"transactions":9,"vwap":1997},"2025-09-16",102200,{"date":2056,"open":2057,"high":1810,"low":2058,"close":2059,"change":528,"percent_change":65,"volume":2060,"transactions":9,"vwap":2059},"2025-09-15",39.16,38.48,38.56,81300,{"date":2062,"open":1607,"high":2063,"low":1762,"close":1348,"change":259,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1348},"2025-09-12",39.6,-0.89,72900,{"date":2067,"open":2068,"high":2069,"low":1780,"close":2070,"change":623,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-09-11",38.86,39.52,39.4,1.47,153500,{"date":2074,"open":2075,"high":1729,"low":2076,"close":1608,"change":178,"percent_change":612,"volume":2077,"transactions":9,"vwap":1608},"2025-09-10",38.91,38.52,78600,{"date":2079,"open":2029,"high":2080,"low":2016,"close":2068,"change":489,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2068},"2025-09-09",39.38,-1.32,84300,{"date":2084,"open":2085,"high":2085,"low":2068,"close":2080,"change":766,"percent_change":1079,"volume":2086,"transactions":9,"vwap":2080},"2025-09-08",39.61,108500,{"date":2088,"open":1624,"high":1347,"low":2089,"close":2090,"change":1301,"percent_change":1302,"volume":2091,"transactions":9,"vwap":2090},"2025-09-05",39.17,39.58,109200,{"date":2093,"open":1569,"high":2094,"low":1574,"close":2095,"change":146,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-09-04",39.98,39.95,1.76,82600,{"date":2099,"open":2017,"high":1563,"low":2100,"close":2101,"change":1052,"percent_change":1052,"volume":2102,"transactions":9,"vwap":2101},"2025-09-03",38.9,39.26,123500,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2101,"change":527,"percent_change":309,"volume":2108,"transactions":9,"vwap":2101},"2025-09-02",39.23,39.42,38.6,118000,{"date":2110,"open":2111,"high":1589,"low":2080,"close":2112,"change":151,"percent_change":1804,"volume":2113,"transactions":9,"vwap":2112},"2025-08-29",39.88,39.51,99800,{"date":2115,"open":2116,"high":2116,"low":2070,"close":2117,"change":1078,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-08-28",40.080002,39.7,-0.58,141200,{"date":2121,"open":1289,"high":2122,"low":1289,"close":1589,"change":279,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1589},"2025-08-27",40.029999,1.11,159300,{"date":2126,"open":1327,"high":2127,"low":1818,"close":1743,"change":279,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1743},"2025-08-26",39.66,1.13,127200,{"date":2131,"open":2132,"high":2029,"low":1809,"close":1348,"change":2133,"percent_change":217,"volume":2134,"transactions":9,"vwap":1348},"2025-08-25",39,-0.16,109700,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-08-22",37.58,39.36,37.53,39.21,1.9,5.09,192700,{"date":2145,"open":1958,"high":2146,"low":2147,"close":2148,"change":299,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-08-21",37.57,36.59,37.31,-0.4,94000,{"date":2152,"open":2153,"high":1996,"low":2154,"close":2155,"change":1419,"percent_change":826,"volume":2156,"transactions":9,"vwap":2155},"2025-08-20",37.43,37.21,37.46,131800,{"date":2158,"open":2159,"high":2160,"low":1856,"close":1986,"change":2133,"percent_change":196,"volume":2161,"transactions":9,"vwap":1986},"2025-08-19",37.47,37.73,110800,{"date":2163,"open":1863,"high":2164,"low":1836,"close":2155,"change":1406,"percent_change":1602,"volume":2165,"transactions":9,"vwap":2155},"2025-08-18",37.51,128200,{"date":2167,"open":2168,"high":2168,"low":1870,"close":1932,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1932},"2025-08-15",38.17,-0.87,-2.29,179900,{"date":2173,"open":2174,"high":2023,"low":1768,"close":1968,"change":117,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1968},"2025-08-14",37.72,-1.01,124000,{"date":2178,"open":2179,"high":1791,"low":2180,"close":2181,"change":141,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-08-13",38,37.78,38.44,1.56,171600,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-08-12",36.69,37.85,1.5,4.13,140000,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":472,"percent_change":642,"volume":2197,"transactions":9,"vwap":2196},"2025-08-11",36.37,36.45,36.099998,36.35,138000,{"date":2199,"open":2200,"high":1879,"low":2201,"close":1845,"change":825,"percent_change":330,"volume":2202,"transactions":9,"vwap":1845},"2025-08-08",36.48,35.86,72600,{"date":2204,"open":1877,"high":1877,"low":1913,"close":2205,"change":642,"percent_change":300,"volume":2206,"transactions":9,"vwap":2205},"2025-08-07",36.18,93900,{"date":2208,"open":1882,"high":2147,"low":2209,"close":2210,"change":151,"percent_change":489,"volume":2211,"transactions":9,"vwap":2210},"2025-08-06",36.060001,36.29,123700,{"date":2213,"open":1890,"high":2214,"low":2215,"close":2200,"change":758,"percent_change":25,"volume":1626,"transactions":9,"vwap":2200},"2025-08-05",36.92,35.79,{"date":2217,"open":1901,"high":2218,"low":2219,"close":2196,"change":861,"percent_change":1542,"volume":2220,"transactions":9,"vwap":2196},"2025-08-04",36.58,35.72,122900,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-08-01",36.36,36.55,35.36,35.73,-0.91,-2.48,178700,{"date":2231,"open":1895,"high":1963,"low":184,"close":1858,"change":1078,"percent_change":454,"volume":1840,"transactions":9,"vwap":1858},"2025-07-31",{"date":2233,"open":1774,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-07-30",37.94,36.68,36.87,-0.76,-2.02,104500,{"date":2241,"open":2179,"high":2179,"low":2159,"close":1967,"change":72,"percent_change":480,"volume":2242,"transactions":9,"vwap":1967},"2025-07-29",169200,{"date":2244,"open":2245,"high":2246,"low":2153,"close":2247,"change":1466,"percent_change":361,"volume":1559,"transactions":9,"vwap":2247},"2025-07-28",37.96,38.07,37.68,{"date":2249,"open":1770,"high":2100,"low":1980,"close":2250,"change":382,"percent_change":101,"volume":2251,"transactions":9,"vwap":2250},"2025-07-25",37.67,118300,{"date":2253,"open":2076,"high":2254,"low":2250,"close":1837,"change":1653,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1837},"2025-07-24",38.8,-1.73,154300,{"date":2258,"open":2259,"high":1299,"low":2260,"close":1808,"change":463,"percent_change":481,"volume":2261,"transactions":9,"vwap":1808},"2025-07-23",38.84,38.29,111000,{"date":2263,"open":2264,"high":1583,"low":2265,"close":2266,"change":2267,"percent_change":454,"volume":2268,"transactions":9,"vwap":2266},"2025-07-22",38.92,38.7,38.72,-0.24,123800,{"date":2270,"open":2271,"high":1738,"low":2272,"close":2035,"change":2133,"percent_change":217,"volume":1552,"transactions":9,"vwap":2035},"2025-07-21",39.29,38.080002,{"date":2274,"open":2275,"high":1283,"low":2276,"close":2028,"change":480,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2028},"2025-07-18",39.45,38.85,-0.33,111500,{"date":2280,"open":2281,"high":1743,"low":2281,"close":2282,"change":790,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-07-17",38.73,39.25,1.21,155200,{"date":2286,"open":2287,"high":2288,"low":2009,"close":2024,"change":680,"percent_change":1244,"volume":2289,"transactions":9,"vwap":2024},"2025-07-16",38.63,38.97,120600,{"date":2291,"open":2085,"high":2085,"low":2292,"close":2181,"change":884,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2181},"2025-07-15",38.39,-3.1,142900,{"date":2296,"open":1348,"high":2297,"low":2075,"close":2298,"change":832,"percent_change":913,"volume":2299,"transactions":9,"vwap":2298},"2025-07-14",39.69,39.67,77000,{"date":2301,"open":2127,"high":2127,"low":2302,"close":2303,"change":1613,"percent_change":1799,"volume":1190,"transactions":9,"vwap":2303},"2025-07-11",39.040001,39.19,{"date":2305,"open":2275,"high":1383,"low":1291,"close":1322,"change":1343,"percent_change":575,"volume":2306,"transactions":9,"vwap":1322},"2025-07-10",103500,{"date":2308,"open":1732,"high":1732,"low":2309,"close":1591,"change":584,"percent_change":819,"volume":2310,"transactions":9,"vwap":1591},"2025-07-09",39.34,108300,{"date":2312,"open":2313,"high":1718,"low":2314,"close":2315,"change":759,"percent_change":436,"volume":2316,"transactions":9,"vwap":2315},"2025-07-08",39.64,39.56,39.73,191700,{"date":2318,"open":1569,"high":1281,"low":1299,"close":1569,"change":117,"percent_change":2319,"volume":2320,"transactions":9,"vwap":1569},"2025-07-07",-0.98,185800,{"date":2322,"open":2323,"high":2324,"low":2325,"close":1354,"change":289,"percent_change":934,"volume":2326,"transactions":9,"vwap":1354},"2025-07-03",39.62,40.19,38.54,87900,{"date":2328,"open":2101,"high":1283,"low":2254,"close":1289,"change":1270,"percent_change":1109,"volume":2329,"transactions":9,"vwap":1289},"2025-07-02",157900,{"date":2331,"open":1817,"high":2090,"low":2137,"close":2332,"change":2283,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-07-01",39.029999,3.2,129900,{"date":2336,"open":2049,"high":1829,"low":2337,"close":2337,"change":151,"percent_change":1625,"volume":2338,"transactions":9,"vwap":2337},"2025-06-30",37.82,156800,{"date":2340,"open":1968,"high":1795,"low":2341,"close":2342,"change":766,"percent_change":489,"volume":2343,"transactions":9,"vwap":2342},"2025-06-27",37.81,38.0099983,253000,{"date":2345,"open":2137,"high":2346,"low":2347,"close":2346,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2346},"2025-06-26",38.21,37.45,0.91,2.44,97500,{"date":2352,"open":1830,"high":2159,"low":2353,"close":1986,"change":472,"percent_change":642,"volume":2354,"transactions":9,"vwap":1986},"2025-06-25",37.0099983,117400,{"date":2356,"open":2347,"high":2009,"low":2357,"close":2358,"change":504,"percent_change":832,"volume":2359,"transactions":9,"vwap":2358},"2025-06-24",37.29,37.34,155800,{"date":2361,"open":1933,"high":1998,"low":2362,"close":1998,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":1998},"2025-06-23",35.97,1.16,3.22,151800,{"date":2367,"open":2368,"high":2147,"low":2369,"close":2370,"change":362,"percent_change":557,"volume":2371,"transactions":9,"vwap":2370},"2025-06-20",36.26,35.99,36,326300,{"date":2373,"open":2374,"high":2375,"low":2225,"close":2376,"change":504,"percent_change":289,"volume":2354,"transactions":9,"vwap":2376},"2025-06-18",35.54,36.27,35.94,{"date":2378,"open":2215,"high":2205,"low":2379,"close":2380,"change":2267,"percent_change":1653,"volume":2381,"transactions":9,"vwap":2380},"2025-06-17",35.4,35.76,104900,{"date":2383,"open":2384,"high":1988,"low":2385,"close":2370,"change":1174,"percent_change":517,"volume":2386,"transactions":9,"vwap":2370},"2025-06-16",36.89,35.96,111400,{"date":2388,"open":1869,"high":1958,"low":2196,"close":2389,"change":218,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-06-13",36.46,-2.23,172200,{"date":2393,"open":2394,"high":2395,"low":1855,"close":2357,"change":151,"percent_change":1079,"volume":2396,"transactions":9,"vwap":2357},"2025-06-12",37.36,37.6,115800,{"date":2398,"open":2337,"high":1769,"low":1830,"close":2399,"change":117,"percent_change":2400,"volume":1222,"transactions":9,"vwap":2399},"2025-06-11",37.48,-1.03,{"date":2402,"open":1768,"high":2246,"low":2403,"close":1797,"change":289,"percent_change":1490,"volume":2404,"transactions":9,"vwap":1797},"2025-06-10",37.39,110300,{"date":2406,"open":1986,"high":2250,"low":1879,"close":2407,"change":1343,"percent_change":371,"volume":2408,"transactions":9,"vwap":2407},"2025-06-09",37.37,117800,{"date":2410,"open":2214,"high":1932,"low":1858,"close":1951,"change":840,"percent_change":2411,"volume":2359,"transactions":9,"vwap":1951},"2025-06-06",2.34,{"date":2413,"open":2194,"high":2194,"low":2414,"close":2415,"change":72,"percent_change":381,"volume":2416,"transactions":9,"vwap":2415},"2025-06-05",36.049999,36.32,132300,{"date":2418,"open":1843,"high":2419,"low":1946,"close":2193,"change":1804,"percent_change":71,"volume":2420,"transactions":9,"vwap":2193},"2025-06-04",37.07,101500,{"date":2422,"open":1883,"high":1963,"low":2385,"close":1992,"change":371,"percent_change":2423,"volume":2424,"transactions":9,"vwap":1992},"2025-06-03",1.49,100400,{"date":2426,"open":2427,"high":2427,"low":2428,"close":1897,"change":259,"percent_change":602,"volume":2429,"transactions":9,"vwap":1897},"2025-06-02",36.65,35.82,134300,{"date":2431,"open":2432,"high":1836,"low":2194,"close":1895,"change":2277,"percent_change":2064,"volume":1614,"transactions":9,"vwap":1895},"2025-05-30",36.75,{"date":2434,"open":2186,"high":1958,"low":1934,"close":2435,"change":1733,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-05-29",36.99,1.15,134800,{"date":2439,"open":2419,"high":2159,"low":1959,"close":2440,"change":309,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-05-28",36.57,-1.69,167600,{"date":2444,"open":2445,"high":2446,"low":2389,"close":1988,"change":890,"percent_change":2447,"volume":2448,"transactions":9,"vwap":1988},"2025-05-27",36.86,37.24,1.95,96600,{"date":2450,"open":2451,"high":2224,"low":1872,"close":2452,"change":480,"percent_change":259,"volume":2453,"transactions":9,"vwap":2452},"2025-05-23",36.0099983,36.49,118600,{"date":2455,"open":1992,"high":2456,"low":1933,"close":2457,"change":217,"percent_change":2458,"volume":2150,"transactions":9,"vwap":2457},"2025-05-22",37.11,36.62,-1.11,{"date":2460,"open":2341,"high":2461,"low":2462,"close":1940,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":1940},"2025-05-21",38.12,36.12,-1.16,-3.04,135300,{"date":2467,"open":1761,"high":2468,"low":2469,"close":2470,"change":583,"percent_change":2267,"volume":2326,"transactions":9,"vwap":2470},"2025-05-20",38.64,38.029999,38.19,{"date":2472,"open":2342,"high":2473,"low":2474,"close":1829,"change":752,"percent_change":308,"volume":2475,"transactions":9,"vwap":1829},"2025-05-19",38.36,37.8,131400,{"date":2477,"open":2059,"high":1816,"low":2461,"close":2041,"change":2133,"percent_change":217,"volume":2478,"transactions":9,"vwap":2041},"2025-05-16",127500,{"date":2480,"open":2047,"high":2016,"low":1967,"close":2059,"change":557,"percent_change":279,"volume":2481,"transactions":9,"vwap":2059},"2025-05-15",128400,{"date":2483,"open":2076,"high":2259,"low":1836,"close":2292,"change":1301,"percent_change":602,"volume":2484,"transactions":9,"vwap":2292},"2025-05-14",163700,{"date":2486,"open":1608,"high":2028,"low":1996,"close":2487,"change":999,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-05-13",38.76,0.05,166300,{"date":2491,"open":1803,"high":2297,"low":2492,"close":2022,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2022},"2025-05-12",38.59,1.14,3.03,163200,{"date":2497,"open":2498,"high":2469,"low":2399,"close":2395,"change":382,"percent_change":101,"volume":2499,"transactions":9,"vwap":2395},"2025-05-09",37.9,78000,{"date":2501,"open":2358,"high":2502,"low":2148,"close":2503,"change":920,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2503},"2025-05-08",38.32,37.88,2.07,126500,{"date":2507,"open":2250,"high":1996,"low":1987,"close":2456,"change":642,"percent_change":300,"volume":2508,"transactions":9,"vwap":2456},"2025-05-07",142700,{"date":2510,"open":2511,"high":1768,"low":1851,"close":2512,"change":583,"percent_change":2267,"volume":2513,"transactions":9,"vwap":2512},"2025-05-06",36.52,37.22,141900,{"date":2515,"open":1992,"high":1976,"low":2516,"close":2148,"change":463,"percent_change":339,"volume":2517,"transactions":9,"vwap":2148},"2025-05-05",36.53,112700,{"date":2519,"open":1992,"high":2250,"low":1890,"close":2520,"change":2521,"percent_change":1401,"volume":1977,"transactions":9,"vwap":2520},"2025-05-02",37.41,0.79,{"date":2523,"open":1895,"high":2357,"low":2524,"close":2457,"change":504,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2457},"2025-05-01",36.24,0.49,117500,{"date":2528,"open":1950,"high":1863,"low":1908,"close":1882,"change":1132,"percent_change":2529,"volume":1155,"transactions":9,"vwap":1882},"2025-04-30",-1.96,{"date":2531,"open":1869,"high":1850,"low":2532,"close":1951,"change":860,"percent_change":2521,"volume":2533,"transactions":9,"vwap":1951},"2025-04-29",36.33,184200,{"date":188,"open":1857,"high":1852,"low":2535,"close":2536,"change":681,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},36.17,36.88,1.82,177400]