[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AROW":3,"homepage-market-summary":30,"stock-historical-AROW":173},{"ticker":4,"date":5,"profile":6,"quote":14},"AROW","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Arrow Financial Corp","Nasdaq",null,"NATIONAL COMMERCIAL BANKS","Arrow Financial Corp is a holding company. It provides various advisory and administrative services and coordinates the general policies and operations of the banks. It provides financial products, including online and mobile banking, mortgages, commercial loans, investments, and others. The company also provides lending services, including commercial and industrial lending to small and mid-sized companies; mortgage lending for residential and commercial properties; and consumer installment and home equity financing. The key source of the company's revenue is interest income, fees, commission earned through its subsidiaries.","578","Glens Falls, NY",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},37.79,37.63,37.93,37.39,37.27,0.52,1.4,59003.286126,3245,37.6705,42.7,1.036801,24315.567011728162,88.2,10407,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":182},365,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},23.36,69432,25342667.891055,53.56,"2025-04-22",[183,184,194,204,215,225,235,245,255,266,276,285,296,307,316,327,337,347,357,367,378,389,398,406,416,427,433,444,452,461,471,480,490,500,510,517,526,535,545,554,562,572,583,592,601,611,620,630,639,650,659,668,676,685,694,703,710,719,726,730,735,741,749,757,763,771,780,787,793,799,806,810,818,824,830,836,841,846,852,859,864,872,880,887,892,900,907,915,923,932,939,946,953,960,969,976,984,991,999,1007,1014,1019,1026,1033,1038,1043,1050,1056,1063,1070,1076,1081,1086,1090,1093,1098,1103,1111,1117,1121,1126,1130,1138,1144,1151,1158,1166,1174,1181,1188,1196,1203,1209,1216,1223,1231,1238,1246,1252,1260,1267,1274,1280,1287,1293,1299,1306,1312,1319,1324,1332,1340,1346,1354,1359,1366,1374,1383,1390,1397,1404,1408,1412,1418,1426,1433,1438,1444,1449,1456,1464,1469,1477,1483,1490,1495,1502,1508,1514,1520,1526,1534,1541,1546,1549,1555,1560,1564,1569,1575,1580,1586,1591,1596,1603,1609,1616,1622,1626,1630,1638,1644,1649,1655,1662,1669,1677,1684,1692,1699,1706,1713,1720,1724,1731,1737,1745,1751,1757,1765,1774,1780,1787,1793,1799,1805,1810,1817,1826,1830,1836,1844,1852,1861,1868,1876,1883,1890,1898,1905,1911,1918,1924,1928,1935,1943,1949,1957,1961,1966,1972,1977,1982,1988,1994,2000,2007,2012,2019,2025,2030,2036,2042,2046,2054,2060,2066,2071,2075,2080,2083,2088,2094,2099,2103,2110,2114,2119,2123,2130,2135,2141,2145,2151,2155,2162,2170,2175,2182,2187,2196,2201,2207,2212,2216,2223,2226,2232,2236,2241,2244,2248,2252,2258,2262,2265,2269,2274,2280,2286,2291,2294,2297,2301,2306,2312,2318,2323,2327,2332,2337,2344,2349,2355,2363,2370,2376,2383,2391,2394,2398,2403,2407,2415,2421,2426,2431,2438,2443,2448,2453,2461,2468,2471,2476,2480,2484,2488,2493,2498,2501,2505,2508,2513,2518,2523,2529,2536,2541,2550,2555,2560,2567,2572,2577],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",36.77,37.345,36.2,0.42,1.14,97209.024991,2537,36.8981,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",37.42,36.7,36.85,-0.46,-1.23,79020.097649,1852,36.8835,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",37.64,38.03,36.9,37.31,-0.48,-1.27,77557.958404,2764,37.2619,{"date":216,"open":217,"high":218,"low":219,"close":15,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",37.6,37.82,37.335,0.14,0.37,134140.574734,2804,37.6604,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":143,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",37.34,37.77,37.26,37.65,0.86,65419.9833,2316,37.6291,{"date":236,"open":237,"high":196,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",37.02,36.86,37.33,0.36,0.97,72725.311661,2692,37.2423,{"date":246,"open":247,"high":248,"low":208,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",37.29,37.305,36.97,-0.49,-1.31,56922.090431,2215,37.0789,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",37.92,38.07,37.285,37.46,-0.19,-0.5,67157.98131,2293,37.5039,{"date":267,"open":268,"high":269,"low":270,"close":230,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",37.91,38.165,37.62,-0.27,-0.71,90978.401614,2332,37.7114,{"date":277,"open":278,"high":207,"low":279,"close":257,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",37.86,37.22,-0.2,-0.52,277212.61853,3090,37.8252,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",38.6,38.9,37.85,38.12,-0.12,-0.31,53373.2078,2819,38.2008,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",38.88,39.065,37.66,38.24,-0.57,-1.47,101537.970729,3257,38.274,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":291,"percent_change":292,"volume":313,"transactions":314,"vwap":315},"2026-09-15",39.13,39.6113,38.72,38.81,58203.051661,2028,38.8537,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",38.95,39.55,38.91,38.93,-0.22,-0.56,76355.556344,2818,39.0498,{"date":328,"open":319,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",39.75,38.86,39.15,0.08,0.2,55348.385394,2683,39.1131,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":128,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",38.64,39.11,38.3,39.07,1.03,57547.23912,2346,38.8051,{"date":348,"open":320,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",39.1852,38.31,38.67,-0.42,-1.07,78665.96791,2827,38.6921,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":210,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",39.42,39.9699,39.06,39.09,-1.21,68296.277973,3050,39.2256,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",39.18,39.795,39.031,39.57,0.12,0.3,73824.4646,2302,39.5424,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",38.99,39.8829,38.85,39.45,0.63,1.62,101018.929774,2880,39.4443,{"date":390,"open":391,"high":340,"low":289,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",38.17,38.82,1.43,3.82,117012.435051,3068,38.8135,{"date":399,"open":206,"high":17,"low":400,"close":18,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",37.235,-0.35,-0.93,80227.591699,3761,37.4552,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":352,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",38.01,38.19,37.59,37.74,-1.1,57796.976235,2370,37.7602,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",38.35,38.57,37.81,38.16,-0.14,-0.37,83718.45847,2303,38.2044,{"date":428,"open":257,"high":341,"low":429,"close":341,"change":123,"percent_change":138,"volume":430,"transactions":431,"vwap":432},"2026-08-27",37.4583,59901.827928,2323,38.0987,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",38.28,38.315,37.9207,38.05,-0.13,-0.34,63763.771298,3035,38.0765,{"date":445,"open":446,"high":446,"low":17,"close":447,"change":448,"percent_change":352,"volume":449,"transactions":450,"vwap":451},"2026-08-25",38.42,38.18,-0.16,83990.713957,2612,38.1291,{"date":453,"open":454,"high":288,"low":455,"close":456,"change":422,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",38.49,38.22,38.34,-0.36,82359.370761,2797,38.4058,{"date":462,"open":463,"high":342,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",38.55,37.9219,38.48,0.15,0.39,301690.038576,3414,38.4376,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":466,"percent_change":467,"volume":477,"transactions":478,"vwap":479},"2026-08-20",37.98,38.43,36.95,38.33,80350.118365,2983,38.2059,{"date":481,"open":482,"high":483,"low":484,"close":447,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",39.21,39.4,38.08,-0.8,-2.05,86061.589555,3478,38.4375,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":373,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",38.96,39.05,38.665,38.98,0.31,58796.546498,3539,38.899,{"date":501,"open":502,"high":503,"low":504,"close":330,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",39.25,39.43,38.77,-0.39,-0.99,81804.816029,2517,39.0543,{"date":511,"open":331,"high":512,"low":342,"close":502,"change":333,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-14",39.495,0.51,79705.770538,3464,39.3013,{"date":518,"open":519,"high":520,"low":521,"close":493,"change":522,"percent_change":280,"volume":523,"transactions":524,"vwap":525},"2026-08-13",39.26,39.77,38.89,-0.08,135799.39947,3644,39.1515,{"date":527,"open":528,"high":383,"low":529,"close":309,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",39.17,38.465,0.18,0.46,110524.646345,3321,39.1388,{"date":536,"open":537,"high":538,"low":539,"close":318,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",38.61,39.363,38.59,0.02,0.05,103791.247166,3866,38.9977,{"date":546,"open":547,"high":359,"low":548,"close":321,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",39.3,38.73,-0.47,-1.19,111410.8846,3340,38.9912,{"date":555,"open":556,"high":556,"low":557,"close":483,"change":302,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-07",40.07,39.35,-1.43,63779.530859,2224,39.5653,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":323,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-06",40.8,41.05,39.88,39.97,-1.38,51690.493589,2031,40.0711,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-05",40.96,41.06,40.37,40.53,-0.26,-0.64,43624.868302,2000,40.5893,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":531,"percent_change":190,"volume":589,"transactions":590,"vwap":591},"2026-08-04",40.42,41.09,40.165,40.79,71102.397927,2454,40.8465,{"date":593,"open":594,"high":594,"low":595,"close":596,"change":53,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-03",40.6,39.87,40.33,1.23,55664.079673,1906,40.3107,{"date":602,"open":603,"high":604,"low":502,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",40,40.25,39.84,-0.1,-0.25,74746.415925,2690,39.8624,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":271,"volume":618,"transactions":570,"vwap":619},"2026-07-30",40.22,40.545,39.86,39.94,-0.11,47017.052617,40.0998,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":439,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-29",39.76,40.2899,39.5501,40.05,-0.32,70328.304902,2421,40.0075,{"date":631,"open":632,"high":633,"low":556,"close":634,"change":635,"percent_change":540,"volume":636,"transactions":637,"vwap":638},"2026-07-28",40.61,41.12,40.18,0.01,93586.337462,2168,40.2787,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-27",39.65,40.425,39.59,40.17,0.72,1.83,96169.825032,2922,40.0807,{"date":651,"open":652,"high":653,"low":654,"close":383,"change":496,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-24",39.16,39.74,37.508,0.79,108199.9138,3016,39.3126,{"date":660,"open":502,"high":661,"low":287,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-23",40.835,39.14,-1.59,-3.9,171603.789701,4701,39.1062,{"date":669,"open":586,"high":670,"low":585,"close":671,"change":323,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-22",41.11,40.73,-1.36,56934.594311,1964,40.7523,{"date":677,"open":678,"high":679,"low":680,"close":678,"change":681,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-21",41.29,41.7025,40.48,0,81131.458025,2729,41.2648,{"date":686,"open":687,"high":688,"low":689,"close":678,"change":271,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-20",41.53,42.15,40.88,-0.65,71264.246334,2023,41.3125,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-17",42.43,42.56,41.18,41.56,-0.94,-2.21,153900,{"date":704,"open":705,"high":25,"low":678,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-16",41.4,42.5,1.25,3.03,102600,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-15",40.77,41.48,40.46,41.25,0.45,1.1,74700,{"date":720,"open":721,"high":722,"low":723,"close":564,"change":291,"percent_change":724,"volume":725,"transactions":9,"vwap":564},"2026-07-14",40.92,41.49,40.36,-0.29,81100,{"date":727,"open":728,"high":586,"low":728,"close":721,"change":143,"percent_change":655,"volume":729,"transactions":9,"vwap":721},"2026-07-13",40.45,62900,{"date":731,"open":576,"high":732,"low":733,"close":594,"change":541,"percent_change":373,"volume":734,"transactions":9,"vwap":594},"2026-07-10",40.71,40.15,40200,{"date":736,"open":329,"high":737,"low":643,"close":738,"change":138,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-09",41.16,40.55,1.65,65800,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":402,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-08",40.54,40.58,39.8,39.89,-2.28,91200,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":549,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-07",41.24,41.38,40.62,40.82,-1.14,77300,{"date":758,"open":759,"high":760,"low":761,"close":678,"change":681,"percent_change":681,"volume":762,"transactions":9,"vwap":678},"2026-07-06",41.22,41.87,40.76,102800,{"date":764,"open":765,"high":766,"low":767,"close":678,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":678},"2026-07-02",42.12,42.44,41.02,-0.78,-1.85,90700,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-01",41.060001,42.16,41.049999,42.07,1.08,2.63,87800,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":422,"percent_change":440,"volume":786,"transactions":9,"vwap":785},"2026-06-30",41.13,41.42,39.19,40.99,81700,{"date":788,"open":789,"high":751,"low":790,"close":782,"change":332,"percent_change":791,"volume":792,"transactions":9,"vwap":782},"2026-06-29",40.85,40.3,0.19,89200,{"date":794,"open":613,"high":795,"low":603,"close":775,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":775},"2026-06-26",41.41,0.91,2.27,480300,{"date":800,"open":567,"high":801,"low":802,"close":803,"change":322,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-25",40.35,39.22,40.14,-0.55,116600,{"date":807,"open":808,"high":743,"low":483,"close":723,"change":809,"percent_change":343,"volume":805,"transactions":9,"vwap":723},"2026-06-24",39.9,0.41,{"date":811,"open":812,"high":556,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-23",39.060001,39,39.95,0.88,2.25,129700,{"date":819,"open":392,"high":820,"low":339,"close":342,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":342},"2026-06-22",39.41,0.27,0.7,92600,{"date":825,"open":288,"high":820,"low":826,"close":827,"change":496,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-18",38.52,38.8,0.81,313200,{"date":831,"open":832,"high":833,"low":421,"close":454,"change":505,"percent_change":834,"volume":835,"transactions":9,"vwap":454},"2026-06-17",38.84,39.28,-1,90400,{"date":837,"open":838,"high":838,"low":419,"close":298,"change":271,"percent_change":839,"volume":840,"transactions":9,"vwap":298},"2026-06-16",39.44,-0.69,80400,{"date":842,"open":843,"high":843,"low":362,"close":331,"change":272,"percent_change":844,"volume":845,"transactions":9,"vwap":331},"2026-06-15",40.29,-1.78,81800,{"date":847,"open":848,"high":808,"low":849,"close":615,"change":850,"percent_change":851,"volume":835,"transactions":9,"vwap":615},"2026-06-12",38.66,38.41,1.75,4.59,{"date":853,"open":854,"high":854,"low":230,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-11",38.5,38.11,0.04,0.11,65300,{"date":860,"open":861,"high":465,"low":862,"close":258,"change":148,"percent_change":103,"volume":863,"transactions":9,"vwap":258},"2026-06-10",37.87,37.38,112500,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":739,"volume":871,"transactions":9,"vwap":869},"2026-06-09",37.49,38.25,37.17,37.69,0.61,61800,{"date":873,"open":874,"high":421,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-08",37.53,36.58,37.080002,-0.38,-1.01,79000,{"date":881,"open":882,"high":218,"low":883,"close":260,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":260},"2026-06-05",36.91,36.74,0.55,1.49,61700,{"date":888,"open":889,"high":876,"low":889,"close":882,"change":118,"percent_change":890,"volume":891,"transactions":9,"vwap":882},"2026-06-04",36.31,3.16,33600,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":363,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-03",36.54,36.78,35.71,35.78,-3.27,60900,{"date":901,"open":902,"high":903,"low":902,"close":904,"change":905,"percent_change":739,"volume":906,"transactions":9,"vwap":904},"2026-06-02",36.23,37.12,36.99,0.6,35100,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":292,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-01",36.46,36.52,35.87,36.39,-0.84,45300,{"date":916,"open":917,"high":918,"low":919,"close":197,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":197},"2026-05-29",36.84,37.2,36.69,-0.33,-0.89,41700,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-28",36.87,37.15,36.49,37.029999,0.16,0.43,75800,{"date":933,"open":934,"high":935,"low":936,"close":925,"change":323,"percent_change":937,"volume":938,"transactions":9,"vwap":925},"2026-05-27",37.54,37.7,36.8,-1.5,55800,{"date":940,"open":208,"high":941,"low":942,"close":943,"change":870,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-05-26",37.8,36.55,37.43,1.66,122500,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":108,"percent_change":929,"volume":952,"transactions":9,"vwap":951},"2026-05-22",36.89,37.19,36.51,36.82,103200,{"date":954,"open":955,"high":895,"low":956,"close":957,"change":958,"percent_change":384,"volume":959,"transactions":9,"vwap":957},"2026-05-21",36.26,35.94,36.76,0.23,62000,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-20",35.91,36.67,35.88,36.53,0.62,1.73,105200,{"date":970,"open":971,"high":972,"low":973,"close":962,"change":974,"percent_change":522,"volume":975,"transactions":9,"vwap":962},"2026-05-19",35.79,36.29,35.51,-0.03,51900,{"date":977,"open":978,"high":979,"low":980,"close":956,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":956},"2026-05-18",35.33,36.080002,35.31,0.75,2.13,72300,{"date":985,"open":986,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":740,"transactions":9,"vwap":988},"2026-05-15",35.6,35.15,35.19,-0.54,-1.51,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":821,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-14",35.59,36.11,35.46,35.73,0.76,70600,{"date":1000,"open":1001,"high":1002,"low":1003,"close":995,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":995},"2026-05-13",35.56,35.89,35.2,-0.4,-1.12,50400,{"date":1008,"open":1009,"high":1010,"low":980,"close":1011,"change":1012,"percent_change":1013,"volume":725,"transactions":9,"vwap":1011},"2026-05-12",36.099998,36.13,35.86,-0.53,-1.46,{"date":1015,"open":227,"high":18,"low":1016,"close":912,"change":1017,"percent_change":486,"volume":1018,"transactions":9,"vwap":912},"2026-05-11",36.28,-0.76,94600,{"date":1020,"open":1021,"high":1022,"low":1023,"close":926,"change":332,"percent_change":1024,"volume":1025,"transactions":9,"vwap":926},"2026-05-08",37.049999,37.23,36.81,0.22,61900,{"date":1027,"open":1028,"high":227,"low":1029,"close":1030,"change":1031,"percent_change":821,"volume":1032,"transactions":9,"vwap":1030},"2026-05-07",37.16,36.98,37.07,0.1,52400,{"date":1034,"open":1035,"high":1036,"low":197,"close":249,"change":606,"percent_change":271,"volume":1037,"transactions":9,"vwap":249},"2026-05-06",37.35,37.75,84600,{"date":1039,"open":889,"high":279,"low":955,"close":1030,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1030},"2026-05-05",0.82,2.26,41800,{"date":1044,"open":948,"high":1045,"low":1046,"close":1047,"change":921,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-04",37.3,36.07,36.25,-2.4,87400,{"date":1051,"open":948,"high":1052,"low":948,"close":1053,"change":1054,"percent_change":655,"volume":1055,"transactions":9,"vwap":1053},"2026-05-01",37.51,37.14,0.29,61300,{"date":1057,"open":1058,"high":1059,"low":1060,"close":198,"change":655,"percent_change":1061,"volume":1062,"transactions":9,"vwap":198},"2026-04-30",36.41,37.24,36.4,2.19,54300,{"date":1064,"open":1065,"high":186,"low":1002,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-29",36.72,36.060001,-0.91,-2.46,65500,{"date":1071,"open":1072,"high":227,"low":1073,"close":249,"change":467,"percent_change":1074,"volume":1075,"transactions":9,"vwap":249},"2026-04-28",36.79,36.42,1.07,56400,{"date":1077,"open":1078,"high":197,"low":1078,"close":875,"change":20,"percent_change":1079,"volume":1080,"transactions":9,"vwap":875},"2026-04-27",35.99,1.44,70300,{"date":1082,"open":1083,"high":1058,"low":1084,"close":1066,"change":210,"percent_change":251,"volume":1085,"transactions":9,"vwap":1066},"2026-04-24",36.35,35.95,80700,{"date":1087,"open":1058,"high":1088,"low":1046,"close":894,"change":958,"percent_change":384,"volume":1089,"transactions":9,"vwap":894},"2026-04-23",36.68,53500,{"date":1091,"open":1047,"high":247,"low":188,"close":889,"change":332,"percent_change":1024,"volume":1092,"transactions":9,"vwap":889},"2026-04-22",109000,{"date":1094,"open":196,"high":869,"low":1095,"close":902,"change":700,"percent_change":1096,"volume":1097,"transactions":9,"vwap":902},"2026-04-21",36.16,-2.53,92900,{"date":1099,"open":1100,"high":861,"low":1101,"close":868,"change":280,"percent_change":989,"volume":1102,"transactions":9,"vwap":868},"2026-04-20",37.18,37,100100,{"date":1104,"open":963,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-17",38.09,36.65,37.37,0.98,2.69,134500,{"date":1112,"open":1113,"high":1114,"low":1113,"close":912,"change":1115,"percent_change":138,"volume":1116,"transactions":9,"vwap":912},"2026-04-16",36.02,36.6,0.24,111600,{"date":1118,"open":1083,"high":894,"low":962,"close":1119,"change":280,"percent_change":804,"volume":1120,"transactions":9,"vwap":1119},"2026-04-15",36.15,80600,{"date":1122,"open":1123,"high":942,"low":986,"close":1083,"change":1124,"percent_change":422,"volume":1125,"transactions":9,"vwap":1083},"2026-04-14",36.27,-0.05,122300,{"date":1127,"open":1128,"high":910,"low":1129,"close":1060,"change":974,"percent_change":522,"volume":879,"transactions":9,"vwap":1060},"2026-04-13",36.36,36.12,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":332,"volume":1137,"transactions":9,"vwap":1135},"2026-04-10",36.3,36.5,35.52,36.43,0.03,75900,{"date":1139,"open":1140,"high":1133,"low":1140,"close":1060,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1060},"2026-04-09",35.57,0.54,1.51,275300,{"date":1145,"open":1146,"high":962,"low":1147,"close":1011,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1011},"2026-04-08",35.35,35.07,0.96,2.75,142000,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":821,"percent_change":133,"volume":1157,"transactions":9,"vwap":1156},"2026-04-07",34.56,34.97,34.31,34.9,90600,{"date":1159,"open":1160,"high":1156,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-06",34.14,33.95,34.63,0.5,1.46,76300,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":148,"volume":1173,"transactions":9,"vwap":1171},"2026-04-02",33.56,34.15,33.34,34.13,0.13,73400,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1178,"change":930,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-01",33.67,34.36,34,1.28,48100,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1024,"percent_change":138,"volume":1187,"transactions":9,"vwap":1186},"2026-03-31",33.64,33.87,33.13,33.57,116700,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":46,"volume":1195,"transactions":9,"vwap":1193},"2026-03-30",33.36,33.47,32.85,33.35,0.33,122900,{"date":1197,"open":1198,"high":1193,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":871,"transactions":9,"vwap":1200},"2026-03-27",33.080002,32.8,33.02,-0.3,-0.9,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1207,"change":857,"percent_change":1194,"volume":1208,"transactions":9,"vwap":1207},"2026-03-26",32.76,33.39,33.32,43600,{"date":1210,"open":1186,"high":1211,"low":1212,"close":1213,"change":974,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-25",33.63,32.99,33.21,-0.09,95000,{"date":1217,"open":1218,"high":1211,"low":1219,"close":1220,"change":522,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-24",32.93,32.86,33.24,-0.24,74800,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1207,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1207},"2026-03-23",32.62,33.54,32.44,1.16,3.61,144800,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1233,"change":1236,"percent_change":1024,"volume":1237,"transactions":9,"vwap":1233},"2026-03-20",32.16,32.29,31.69,0.07,135900,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1194,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-19",31.4,32.46,31.38,32.09,1.04,84900,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1250,"change":549,"percent_change":1013,"volume":1251,"transactions":9,"vwap":1250},"2026-03-18",32.080002,31.5,31.76,54400,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":323,"volume":1259,"transactions":9,"vwap":1257},"2026-03-17",32.56,32.74,32,32.23,-0.18,104100,{"date":1261,"open":1192,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":322,"volume":1266,"transactions":9,"vwap":1264},"2026-03-16",32.9,32.28,32.41,-0.07,54500,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":579,"volume":1273,"transactions":9,"vwap":1271},"2026-03-13",32.94,32.2,32.48,-0.21,94000,{"date":1275,"open":1276,"high":1205,"low":1277,"close":1278,"change":1031,"percent_change":496,"volume":1279,"transactions":9,"vwap":1278},"2026-03-12",32.13,31.8,32.69,73000,{"date":1281,"open":1282,"high":1185,"low":1283,"close":1284,"change":804,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-11",32.83,32.19,32.59,-1.66,78800,{"date":1288,"open":1289,"high":1176,"low":1225,"close":1290,"change":1024,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-10",32.63,33.14,0.67,139000,{"date":1294,"open":1295,"high":1211,"low":1243,"close":1296,"change":1012,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-09",32.97,32.92,-1.58,125500,{"date":1300,"open":1284,"high":1301,"low":1302,"close":1303,"change":531,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-06",33.46,32.07,33.45,1.39,123200,{"date":1307,"open":1308,"high":1184,"low":1255,"close":1212,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1212},"2026-03-05",33.55,-0.96,-2.83,196300,{"date":1313,"open":1314,"high":1315,"low":1301,"close":1161,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1161},"2026-03-04",33.61,34.23,0.56,1.68,173700,{"date":1320,"open":1218,"high":1321,"low":1322,"close":1206,"change":439,"percent_change":505,"volume":1323,"transactions":9,"vwap":1206},"2026-03-03",33.8,32.61,124200,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":384,"volume":1331,"transactions":9,"vwap":1329},"2026-03-02",33.099998,34.099998,33,33.52,0.21,72800,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":506,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-02-27",33.73,33.83,32.95,33.31,-2.89,91300,{"date":1341,"open":1342,"high":1156,"low":1343,"close":1344,"change":439,"percent_change":877,"volume":1345,"transactions":9,"vwap":1344},"2026-02-26",34.73,33.81,34.3,92100,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1040,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-02-25",33.82,34.49,33.71,34.43,2.44,66000,{"date":1355,"open":1314,"high":1356,"low":1357,"close":1314,"change":541,"percent_change":466,"volume":1358,"transactions":9,"vwap":1314},"2026-02-24",34.84,33.38,48800,{"date":1360,"open":1361,"high":987,"low":1362,"close":1168,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1168},"2026-02-23",35.060001,33.44,-1.56,-4.44,61200,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":221,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-02-20",34.85,35.21,34.44,35.12,1.06,89500,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-02-19",34.87,34.91,34.33,34.75,-0.02,-0.06,82000,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":261,"percent_change":989,"volume":1389,"transactions":9,"vwap":1388},"2026-02-18",34.88,35.45,34.55,34.77,120300,{"date":1391,"open":1392,"high":1003,"low":1393,"close":1394,"change":1054,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-02-17",34.76,34.74,34.96,0.84,66700,{"date":1398,"open":1399,"high":1400,"low":1370,"close":1401,"change":1402,"percent_change":291,"volume":1403,"transactions":9,"vwap":1401},"2026-02-13",34.65,35.080002,34.67,-0.04,41300,{"date":1405,"open":988,"high":988,"low":1344,"close":1406,"change":578,"percent_change":1407,"volume":1097,"transactions":9,"vwap":1406},"2026-02-12",34.71,-0.74,{"date":1409,"open":1146,"high":1410,"low":1406,"close":1154,"change":352,"percent_change":550,"volume":1411,"transactions":9,"vwap":1154},"2026-02-11",35.85,72400,{"date":1413,"open":1140,"high":979,"low":1414,"close":1415,"change":578,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-02-10",35.16,35.39,-0.73,114200,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1004,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-02-09",36.17,36.37,35.63,35.65,-1.11,66100,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":821,"percent_change":981,"volume":1432,"transactions":9,"vwap":1431},"2026-02-06",36.24,36.44,35.72,36.049999,76200,{"date":1434,"open":1435,"high":1058,"low":1436,"close":897,"change":291,"percent_change":920,"volume":1437,"transactions":9,"vwap":897},"2026-02-05",35.81,34.82,95600,{"date":1439,"open":1440,"high":1060,"low":1440,"close":1441,"change":531,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-02-04",35.68,35.9,1.3,118600,{"date":1445,"open":1162,"high":1422,"low":1162,"close":1446,"change":828,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-02-03",35.44,2.34,132000,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1162,"change":1040,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1162},"2026-02-02",33.97,34.92,33.65,2.43,100400,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1343,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1343},"2026-01-30",33.040001,34.02,32.75,0.68,2.05,97900,{"date":1465,"open":1289,"high":1466,"low":1289,"close":1185,"change":822,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1185},"2026-01-29",33.49,2.16,163100,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":280,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-01-28",32.54,32.96,32.14,32.43,-0.61,94200,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1289,"change":113,"percent_change":974,"volume":1482,"transactions":9,"vwap":1289},"2026-01-27",32.57,33.060001,32.45,62400,{"date":1484,"open":1289,"high":1485,"low":1486,"close":1487,"change":1124,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-01-26",33.12,32.36,32.64,-0.15,76700,{"date":1491,"open":1176,"high":1321,"low":1225,"close":1278,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1278},"2026-01-23",-1.17,-3.46,71400,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":291,"percent_change":401,"volume":1501,"transactions":9,"vwap":1500},"2026-01-22",34.0099983,34.57,33.6,33.86,106700,{"date":1503,"open":1255,"high":1178,"low":1255,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-01-21",33.98,1.57,4.84,65200,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1264,"change":578,"percent_change":485,"volume":1513,"transactions":9,"vwap":1264},"2026-01-20",32.3,32.67,31.46,76400,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1511,"change":617,"percent_change":440,"volume":1519,"transactions":9,"vwap":1511},"2026-01-16",32.78,33.5,32.38,70500,{"date":1521,"open":1522,"high":1212,"low":1523,"close":1516,"change":1461,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1516},"2026-01-15",32.060001,31.85,2.12,51700,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":128,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-01-14",31.73,32.33,31.54,32.099998,1.26,65700,{"date":1535,"open":1536,"high":1276,"low":1537,"close":1538,"change":292,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-01-13",32.0099983,31.67,31.7,-0.97,36800,{"date":1542,"open":1543,"high":1518,"low":1544,"close":1536,"change":626,"percent_change":506,"volume":1545,"transactions":9,"vwap":1536},"2026-01-12",32.029999,31.84,98300,{"date":1547,"open":1205,"high":1262,"low":1510,"close":1529,"change":1012,"percent_change":1548,"volume":1089,"transactions":9,"vwap":1529},"2026-01-09",-1.61,{"date":1550,"open":1537,"high":1551,"low":1537,"close":1219,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1219},"2026-01-08",33.029999,0.99,3.11,64200,{"date":1556,"open":1302,"high":1270,"low":1557,"close":1558,"change":448,"percent_change":262,"volume":1559,"transactions":9,"vwap":1558},"2026-01-07",31.53,31.87,67200,{"date":1561,"open":1562,"high":1257,"low":1537,"close":1543,"change":974,"percent_change":1214,"volume":1563,"transactions":9,"vwap":1543},"2026-01-06",31.81,75700,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1522,"change":997,"percent_change":1454,"volume":1568,"transactions":9,"vwap":1522},"2026-01-05",31.3,32.51,110700,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1566,"change":606,"percent_change":626,"volume":1574,"transactions":9,"vwap":1566},"2026-01-02",31.42,31.59,30.76,89600,{"date":1576,"open":1572,"high":1572,"low":1577,"close":1240,"change":422,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1240},"2025-12-31",31.32,-0.44,36200,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1530,"change":1124,"percent_change":448,"volume":1585,"transactions":9,"vwap":1530},"2025-12-30",31.43,31.88,31.14,66300,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1572,"change":373,"percent_change":148,"volume":729,"transactions":9,"vwap":1572},"2025-12-29",31.51,31.77,31.31,{"date":1592,"open":1249,"high":1302,"low":1593,"close":1594,"change":448,"percent_change":1595,"volume":891,"transactions":9,"vwap":1594},"2025-12-26",31.41,31.47,-0.51,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1488,"percent_change":549,"volume":1602,"transactions":9,"vwap":1601},"2025-12-24",31.61,32.18,31.23,31.63,29200,{"date":1604,"open":1605,"high":1583,"low":1512,"close":1606,"change":1607,"percent_change":1040,"volume":1608,"transactions":9,"vwap":1606},"2025-12-23",31.58,31.78,0.26,65000,{"date":1610,"open":1543,"high":1270,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2025-12-22",30.97,31.52,-0.41,-1.28,71200,{"date":1617,"open":1199,"high":1218,"low":1618,"close":1619,"change":834,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-12-19",31.79,31.93,-3.04,145300,{"date":1623,"open":1290,"high":1362,"low":1624,"close":1218,"change":1258,"percent_change":989,"volume":1625,"transactions":9,"vwap":1218},"2025-12-18",32.89,55300,{"date":1627,"open":1212,"high":1168,"low":1296,"close":1628,"change":540,"percent_change":108,"volume":1629,"transactions":9,"vwap":1628},"2025-12-17",33.11,77200,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":20,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-12-16",32.65,33.26,32.27,33.09,1.6,83600,{"date":1639,"open":1640,"high":1212,"low":1641,"close":1479,"change":221,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1479},"2025-12-15",32.32,32.02,1.15,127700,{"date":1645,"open":1646,"high":1647,"low":1249,"close":1270,"change":635,"percent_change":1136,"volume":1648,"transactions":9,"vwap":1270},"2025-12-12",32.25,32.35,100800,{"date":1650,"open":1651,"high":1529,"low":1652,"close":1283,"change":884,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1283},"2025-12-11",31.64,31,1.74,85600,{"date":1656,"open":1657,"high":1606,"low":1658,"close":1651,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1651},"2025-12-10",30.88,30.54,0.69,2.23,83100,{"date":1663,"open":1572,"high":1256,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-12-09",30.83,30.95,-0.62,-1.96,52700,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":46,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-12-08",30.5,31.72,30.38,31.57,3.27,68500,{"date":1678,"open":1679,"high":1652,"low":1680,"close":1681,"change":401,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-12-05",30.86,30.14,30.57,-1.13,50000,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":578,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-12-04",31.16,31.49,30.55,30.92,-0.83,56200,{"date":1693,"open":1694,"high":1594,"low":1695,"close":1696,"change":777,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-12-03",29.92,29.8,31.18,3.59,70800,{"date":1700,"open":1701,"high":1573,"low":1702,"close":1703,"change":1265,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-12-02",30.41,29.89,30.1,-0.23,93800,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":540,"percent_change":1236,"volume":1712,"transactions":9,"vwap":1711},"2025-12-01",29.77,30.91,29.11,30.17,38900,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":440,"percent_change":1005,"volume":1719,"transactions":9,"vwap":1718},"2025-11-28",30.44,30.58,29.62,30.15,23200,{"date":1721,"open":1716,"high":1665,"low":1722,"close":1723,"change":440,"percent_change":412,"volume":938,"transactions":9,"vwap":1723},"2025-11-26",30,30.49,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1664,"change":133,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1664},"2025-11-25",30.21,30.96,29.81,2.6,112300,{"date":1732,"open":1733,"high":1734,"low":1695,"close":1735,"change":271,"percent_change":921,"volume":1736,"transactions":9,"vwap":1735},"2025-11-24",30.34,30.4,30.049999,53700,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1697,"volume":1744,"transactions":9,"vwap":1742},"2025-11-21",29.3,30.52,28.98,30.32,1.05,83300,{"date":1746,"open":1747,"high":1680,"low":1748,"close":1749,"change":1272,"percent_change":272,"volume":1750,"transactions":9,"vwap":1749},"2025-11-20",29.87,29.12,29.27,41600,{"date":1752,"open":1748,"high":1753,"low":1754,"close":1755,"change":1054,"percent_change":1552,"volume":1756,"transactions":9,"vwap":1755},"2025-11-19",29.61,28.92,29.48,50100,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":457,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-11-18",29.44,29.74,29,29.19,-1.22,48900,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-11-17",30.53,31.2,29.49,29.55,-1.18,-3.84,32400,{"date":1775,"open":1664,"high":1727,"low":1776,"close":1777,"change":457,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-11-14",30.2,30.73,-1.16,35200,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":53,"percent_change":1636,"volume":1786,"transactions":9,"vwap":1785},"2025-11-13",30.26,31.35,30.23,31.09,51200,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":877,"percent_change":200,"volume":1089,"transactions":9,"vwap":1792},"2025-11-12",30.64,31.27,30.19,30.6,{"date":1794,"open":1742,"high":1790,"low":1795,"close":1796,"change":966,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-11-11",29.88,30.98,2.04,67000,{"date":1800,"open":1801,"high":1802,"low":1694,"close":1803,"change":496,"percent_change":343,"volume":1804,"transactions":9,"vwap":1803},"2025-11-10",30.24,30.67,30.36,47300,{"date":1806,"open":1807,"high":1801,"low":1808,"close":1735,"change":606,"percent_change":920,"volume":1809,"transactions":9,"vwap":1735},"2025-11-07",30.02,29.58,31800,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1718,"change":913,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1718},"2025-11-06",30.71,31.08,29.45,-2.71,72900,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-11-05",30.22,31.45,30.12,30.99,0.77,2.55,64800,{"date":1827,"open":1828,"high":1742,"low":1828,"close":1819,"change":38,"percent_change":1829,"volume":1173,"transactions":9,"vwap":1819},"2025-11-04",29.42,2.48,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1769,"change":1636,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1769},"2025-11-03",28,29.57,5.74,74100,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1823,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-10-31",27.85,28.27,27.059999,27.89,2.84,73800,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1461,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-10-30",26.63,27.69,26.46,27.12,2.57,25100,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-10-29",27.07,27.32,26.17,26.44,-0.79,-2.9,35600,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1031,"percent_change":221,"volume":1867,"transactions":9,"vwap":1866},"2025-10-28",26.97,27.35,26.92,27.23,20500,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1363,"volume":1875,"transactions":9,"vwap":1873},"2025-10-27",27.58,27.8,27.11,27.13,-0.43,22200,{"date":1877,"open":1878,"high":1879,"low":1854,"close":1880,"change":513,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-10-24",27.33,27.61,27.56,1.89,20200,{"date":1884,"open":1840,"high":1885,"low":1886,"close":1887,"change":578,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-10-23",27.29,27.030001,27.049999,-0.95,17800,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":809,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-10-22",27.41,27.48,26.94,27.31,1.52,32100,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":332,"percent_change":374,"volume":1904,"transactions":9,"vwap":1903},"2025-10-21",26.83,27.09,26.59,26.9,30700,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1909,"change":1461,"percent_change":1729,"volume":1910,"transactions":9,"vwap":1909},"2025-10-20",26.2,26.86,26.82,30800,{"date":1912,"open":1913,"high":1900,"low":1914,"close":1915,"change":1916,"percent_change":153,"volume":1917,"transactions":9,"vwap":1915},"2025-10-17",26.19,26.049999,26.14,0.09,42100,{"date":1919,"open":1894,"high":1894,"low":1920,"close":1914,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1914},"2025-10-16",25.88,-0.98,-3.63,43700,{"date":1925,"open":1855,"high":1855,"low":1926,"close":1886,"change":291,"percent_change":1578,"volume":1927,"transactions":9,"vwap":1886},"2025-10-15",26.55,36400,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":884,"percent_change":1934,"volume":1042,"transactions":9,"vwap":1933},"2025-10-14",26.58,27.36,26.030001,27.15,2.07,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":513,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-10-13",26.42,26.67,26.13,26.6,1.95,30000,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1947,"change":1017,"percent_change":1310,"volume":1948,"transactions":9,"vwap":1947},"2025-10-10",26.79,27.42,26.09,44900,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":199,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-10-09",27.2,27.37,26.7,26.85,-1.68,21500,{"date":1958,"open":1959,"high":1879,"low":1872,"close":1895,"change":291,"percent_change":1578,"volume":1960,"transactions":9,"vwap":1895},"2025-10-08",27.45,28100,{"date":1962,"open":1871,"high":1963,"low":1946,"close":1964,"change":271,"percent_change":1539,"volume":1965,"transactions":9,"vwap":1964},"2025-10-07",28.059999,27.43,28400,{"date":1967,"open":1968,"high":1969,"low":1959,"close":1970,"change":1031,"percent_change":240,"volume":1971,"transactions":9,"vwap":1970},"2025-10-06",27.78,28.13,27.7,41900,{"date":1973,"open":1946,"high":1974,"low":1946,"close":1975,"change":1031,"percent_change":240,"volume":1976,"transactions":9,"vwap":1975},"2025-10-03",28.1,27.6,31500,{"date":1978,"open":1979,"high":1979,"low":1872,"close":1980,"change":401,"percent_change":1981,"volume":1860,"transactions":9,"vwap":1980},"2025-10-02",27.82,27.5,-1.26,{"date":1983,"open":1984,"high":1985,"low":1870,"close":1838,"change":1986,"percent_change":663,"volume":1987,"transactions":9,"vwap":1838},"2025-10-01",28.07,28.3,-0.45,34600,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1985,"change":974,"percent_change":617,"volume":1993,"transactions":9,"vwap":1985},"2025-09-30",28.16,28.33,27.97,29600,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1991,"change":323,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1991},"2025-09-29",28.95,28.17,-1.94,36100,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":1916,"percent_change":496,"volume":2006,"transactions":9,"vwap":2005},"2025-09-26",28.76,29.02,28.72,28.89,32000,{"date":2008,"open":2009,"high":1710,"low":2010,"close":2011,"change":439,"percent_change":1986,"volume":1525,"transactions":9,"vwap":2011},"2025-09-25",28.82,28.47,28.8,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":448,"percent_change":804,"volume":2018,"transactions":9,"vwap":2017},"2025-09-24",29.25,29.47,28.54,28.93,23600,{"date":2020,"open":2021,"high":1702,"low":2022,"close":2023,"change":291,"percent_change":1613,"volume":2024,"transactions":9,"vwap":2023},"2025-09-23",29.13,28.97,29.09,37000,{"date":2026,"open":2027,"high":1769,"low":2028,"close":2029,"change":1488,"percent_change":1595,"volume":906,"transactions":9,"vwap":2029},"2025-09-22",29.38,29.049999,29.21,{"date":2031,"open":1728,"high":1728,"low":2032,"close":2033,"change":1578,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-09-19",29.2,29.36,-1.48,110800,{"date":2037,"open":2038,"high":2039,"low":2038,"close":1695,"change":796,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1695},"2025-09-18",28.96,29.97,3.15,46200,{"date":2043,"open":2005,"high":2044,"low":2011,"close":2005,"change":530,"percent_change":384,"volume":2045,"transactions":9,"vwap":2005},"2025-09-17",29.7,54100,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":505,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-09-16",29.059999,29.08,28.6,28.71,-1.34,28200,{"date":2055,"open":2014,"high":1814,"low":2056,"close":2057,"change":1031,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-09-15",28.88,29.1,0.34,30100,{"date":2061,"open":2062,"high":2063,"low":2064,"close":1761,"change":877,"percent_change":2065,"volume":1358,"transactions":9,"vwap":1761},"2025-09-12",29.26,29.46,28.9,-1.29,{"date":2067,"open":2014,"high":2068,"low":2022,"close":2027,"change":821,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2027},"2025-09-11",29.56,0.93,31600,{"date":2072,"open":2073,"high":2027,"low":2074,"close":1710,"change":1024,"percent_change":997,"volume":1608,"transactions":9,"vwap":1710},"2025-09-10",28.86,28.5,{"date":2076,"open":2077,"high":1755,"low":2051,"close":2005,"change":250,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2005},"2025-09-09",29.01,-1.67,25000,{"date":2081,"open":2015,"high":2015,"low":2049,"close":2027,"change":332,"percent_change":821,"volume":2082,"transactions":9,"vwap":2027},"2025-09-08",21900,{"date":2084,"open":2085,"high":2085,"low":2021,"close":1739,"change":199,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1739},"2025-09-05",29.99,-1.55,34700,{"date":2089,"open":2090,"high":1728,"low":2091,"close":2092,"change":189,"percent_change":393,"volume":2093,"transactions":9,"vwap":2092},"2025-09-04",29.52,29.23,29.76,31200,{"date":2095,"open":2096,"high":2063,"low":2028,"close":2097,"change":280,"percent_change":2098,"volume":2006,"transactions":9,"vwap":2097},"2025-09-03",29.24,29.34,-0.68,{"date":2100,"open":2015,"high":2101,"low":1748,"close":2102,"change":261,"percent_change":579,"volume":1804,"transactions":9,"vwap":2102},"2025-09-02",29.72,29.54,{"date":2104,"open":2105,"high":1819,"low":2106,"close":2107,"change":1124,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-08-29",29.98,28.61,29.73,-0.17,87900,{"date":2111,"open":1814,"high":1702,"low":1992,"close":2112,"change":240,"percent_change":2113,"volume":1519,"transactions":9,"vwap":2112},"2025-08-28",29.78,1.22,{"date":2115,"open":2116,"high":2117,"low":1748,"close":1828,"change":1488,"percent_change":1595,"volume":2118,"transactions":9,"vwap":1828},"2025-08-27",29.4,29.94,75100,{"date":2120,"open":2121,"high":2112,"low":2121,"close":1833,"change":1115,"percent_change":1040,"volume":2122,"transactions":9,"vwap":1833},"2025-08-26",29.14,23500,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":1124,"percent_change":2108,"volume":2129,"transactions":9,"vwap":2128},"2025-08-25",29.32,29.65,28.63,29.33,41400,{"date":2131,"open":1974,"high":1770,"low":1974,"close":2027,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2027},"2025-08-22",1.5,5.38,71600,{"date":2136,"open":2137,"high":1991,"low":2138,"close":2139,"change":2140,"percent_change":506,"volume":1960,"transactions":9,"vwap":2139},"2025-08-21",27.96,27.81,27.88,-0.28,{"date":2142,"open":1984,"high":2143,"low":2138,"close":1990,"change":1024,"percent_change":655,"volume":2144,"transactions":9,"vwap":1990},"2025-08-20",28.22,27100,{"date":2146,"open":2147,"high":1974,"low":1968,"close":2148,"change":1172,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-08-19",27.99,27.94,0.47,24900,{"date":2152,"open":1970,"high":2153,"low":1970,"close":2138,"change":856,"percent_change":220,"volume":2154,"transactions":9,"vwap":2138},"2025-08-18",28.18,21300,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2159,"change":1017,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-08-15",28.69,27.73,27.77,-2.66,100600,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":1613,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-08-14",28.62,28.87,28.21,28.53,-1.42,27200,{"date":2171,"open":2038,"high":2029,"low":2172,"close":2173,"change":1330,"percent_change":38,"volume":2174,"transactions":9,"vwap":2173},"2025-08-13",28.77,28.94,36700,{"date":2176,"open":2177,"high":2178,"low":2177,"close":2179,"change":2113,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-08-12",27.59,28.79,28.73,4.43,49800,{"date":2183,"open":1959,"high":2184,"low":2185,"close":2186,"change":856,"percent_change":466,"volume":1773,"transactions":9,"vwap":2186},"2025-08-11",27.57,27.02,27.51,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-08-08",26.88,27.63,26.69,27.47,0.92,3.47,36500,{"date":2197,"open":2198,"high":2199,"low":1932,"close":1926,"change":541,"percent_change":791,"volume":2200,"transactions":9,"vwap":1926},"2025-08-07",26.76,26.87,50300,{"date":2202,"open":2203,"high":1887,"low":2204,"close":2205,"change":626,"percent_change":550,"volume":2206,"transactions":9,"vwap":2205},"2025-08-06",26.8,26.48,26.5,41000,{"date":2208,"open":1953,"high":1954,"low":2209,"close":1909,"change":123,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1909},"2025-08-05",26.3,0.94,32600,{"date":2213,"open":1856,"high":1940,"low":1939,"close":2214,"change":809,"percent_change":1505,"volume":2215,"transactions":9,"vwap":2214},"2025-08-04",26.57,34000,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2220,"change":579,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-08-01",26.47,25.84,26.16,-2.39,55900,{"date":2224,"open":2225,"high":1865,"low":1940,"close":2203,"change":974,"percent_change":617,"volume":891,"transactions":9,"vwap":2203},"2025-07-31",26.72,{"date":2227,"open":2228,"high":2190,"low":2229,"close":1900,"change":199,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1900},"2025-07-30",27.16,26.75,-1.69,40100,{"date":2233,"open":2192,"high":2234,"low":2235,"close":1885,"change":1136,"percent_change":857,"volume":1910,"transactions":9,"vwap":1885},"2025-07-29",27.52,27.01,{"date":2237,"open":2198,"high":1878,"low":2198,"close":2238,"change":809,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-07-28",27.26,1.53,24600,{"date":2242,"open":1901,"high":1866,"low":2198,"close":1954,"change":280,"percent_change":1407,"volume":2243,"transactions":9,"vwap":1954},"2025-07-25",27700,{"date":2245,"open":1909,"high":1959,"low":2246,"close":1887,"change":143,"percent_change":2247,"volume":1602,"transactions":9,"vwap":1887},"2025-07-24",26.81,1.2,{"date":2249,"open":1954,"high":1954,"low":2250,"close":2251,"change":113,"percent_change":1402,"volume":1867,"transactions":9,"vwap":2251},"2025-07-23",26.38,26.73,{"date":2253,"open":1887,"high":2254,"low":2255,"close":2255,"change":2108,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-07-22",27.28,26.74,-0.63,33300,{"date":2259,"open":1954,"high":1895,"low":1954,"close":2260,"change":929,"percent_change":905,"volume":2261,"transactions":9,"vwap":2260},"2025-07-21",26.91,24500,{"date":2263,"open":1959,"high":1959,"low":1953,"close":2229,"change":1595,"percent_change":2264,"volume":2215,"transactions":9,"vwap":2229},"2025-07-18",-1.87,{"date":2266,"open":1900,"high":2254,"low":2246,"close":2238,"change":2267,"percent_change":1244,"volume":2268,"transactions":9,"vwap":2238},"2025-07-17",0.28,41500,{"date":2270,"open":1954,"high":1946,"low":2271,"close":2272,"change":2267,"percent_change":1743,"volume":2273,"transactions":9,"vwap":2272},"2025-07-16",26.37,26.98,33200,{"date":2275,"open":1895,"high":2276,"low":2277,"close":1953,"change":2278,"percent_change":2279,"volume":1403,"transactions":9,"vwap":1953},"2025-07-15",27.4,26.64,-0.92,-3.33,{"date":2281,"open":1863,"high":2282,"low":1863,"close":2283,"change":884,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-07-14",27.65,27.62,2.03,35300,{"date":2287,"open":2238,"high":2288,"low":1887,"close":1854,"change":1012,"percent_change":2289,"volume":2290,"transactions":9,"vwap":1854},"2025-07-11",27.67,-1.92,23300,{"date":2292,"open":1892,"high":2139,"low":1892,"close":1975,"change":1172,"percent_change":2149,"volume":2293,"transactions":9,"vwap":1975},"2025-07-10",26100,{"date":2295,"open":2282,"high":2282,"low":1895,"close":2192,"change":1258,"percent_change":690,"volume":2296,"transactions":9,"vwap":2192},"2025-07-09",23900,{"date":2298,"open":2299,"high":1992,"low":2299,"close":2282,"change":821,"percent_change":1552,"volume":2300,"transactions":9,"vwap":2282},"2025-07-08",27.44,39700,{"date":2302,"open":2282,"high":1963,"low":2303,"close":2304,"change":579,"percent_change":747,"volume":2305,"transactions":9,"vwap":2304},"2025-07-07",27.17,27.38,44000,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2310,"change":240,"percent_change":1442,"volume":2311,"transactions":9,"vwap":2310},"2025-07-03",26.56,28.19,28.02,31400,{"date":2313,"open":1952,"high":2314,"low":2315,"close":2316,"change":513,"percent_change":2317,"volume":1513,"transactions":9,"vwap":2316},"2025-07-02",27.68,27.040001,27.66,1.88,{"date":2319,"open":2320,"high":1970,"low":2320,"close":1933,"change":38,"percent_change":2321,"volume":2322,"transactions":9,"vwap":1933},"2025-07-01",26.22,2.76,28900,{"date":2324,"open":2198,"high":2325,"low":2271,"close":1937,"change":626,"percent_change":2326,"volume":2093,"transactions":9,"vwap":1937},"2025-06-30",26.96,-1.2,{"date":2328,"open":2329,"high":1903,"low":2330,"close":2255,"change":857,"percent_change":809,"volume":2331,"transactions":9,"vwap":2255},"2025-06-27",26.62,26.51,93600,{"date":2333,"open":2334,"high":1846,"low":2334,"close":1846,"change":1659,"percent_change":2335,"volume":2336,"transactions":9,"vwap":1846},"2025-06-26",25.92,2.66,30400,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2341,"change":401,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-06-25",26.35,26.39,25.94,-1.33,52000,{"date":2345,"open":2346,"high":1930,"low":2346,"close":2347,"change":374,"percent_change":1642,"volume":2348,"transactions":9,"vwap":2347},"2025-06-24",26.25,26.29,57900,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2352,"change":67,"percent_change":1697,"volume":2354,"transactions":9,"vwap":2352},"2025-06-23",25.059999,25.99,24.9,56700,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":929,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-06-20",25.12,25.34,24.86,25.09,0.64,81300,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":541,"percent_change":333,"volume":2369,"transactions":9,"vwap":2368},"2025-06-18",24.85,25.18,24.81,24.93,36600,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":1214,"percent_change":457,"volume":2045,"transactions":9,"vwap":2375},"2025-06-17",24.63,25.01,24.57,24.88,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":401,"percent_change":568,"volume":2382,"transactions":9,"vwap":2381},"2025-06-16",25.45,25.53,24.84,24.97,60800,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":1690,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-06-13",25.68,25.75,25.2,25.32,-3.17,44400,{"date":2392,"open":2334,"high":2347,"low":2334,"close":2393,"change":422,"percent_change":1012,"volume":2079,"transactions":9,"vwap":2393},"2025-06-12",26.15,{"date":2395,"open":2396,"high":1937,"low":2397,"close":2347,"change":681,"percent_change":681,"volume":2024,"transactions":9,"vwap":2347},"2025-06-11",26.28,26.24,{"date":2399,"open":2352,"high":2271,"low":2400,"close":2347,"change":1194,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2347},"2025-06-10",25.93,1.27,41100,{"date":2404,"open":1947,"high":2405,"low":2400,"close":2406,"change":1402,"percent_change":1488,"volume":899,"transactions":9,"vwap":2406},"2025-06-09",26.26,25.96,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":2211,"transactions":9,"vwap":2412},"2025-06-06",25.82,26.02,25.64,26,0.59,2.32,{"date":2416,"open":2417,"high":2418,"low":2351,"close":2419,"change":153,"percent_change":21,"volume":2420,"transactions":9,"vwap":2419},"2025-06-05",25.11,25.55,25.41,44600,{"date":2422,"open":2423,"high":2424,"low":2351,"close":2351,"change":549,"percent_change":2425,"volume":1897,"transactions":9,"vwap":2351},"2025-06-04",25.42,25.56,-1.84,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2379,"change":373,"percent_change":2149,"volume":1625,"transactions":9,"vwap":2379},"2025-06-03",25.31,25.72,25.24,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2419,"change":440,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2419},"2025-06-02",25.78,25.95,25.35,-1.32,37800,{"date":2439,"open":2440,"high":1932,"low":2441,"close":2386,"change":1272,"percent_change":2442,"volume":1960,"transactions":9,"vwap":2386},"2025-05-30",25.85,25.73,-0.81,{"date":2444,"open":2434,"high":2445,"low":2446,"close":2406,"change":1031,"percent_change":467,"volume":2447,"transactions":9,"vwap":2406},"2025-05-29",26.1,25.77,27800,{"date":2449,"open":2450,"high":2451,"low":2440,"close":2452,"change":1613,"percent_change":1363,"volume":2024,"transactions":9,"vwap":2452},"2025-05-28",26.11,26.4,25.86,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2041,"transactions":9,"vwap":2458},"2025-05-27",25.79,26.54,25.49,26.27,0.65,2.54,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":626,"percent_change":200,"volume":2467,"transactions":9,"vwap":2466},"2025-05-23",25.61,26.12,25.44,25.62,63800,{"date":2469,"open":2412,"high":2470,"low":2409,"close":2341,"change":439,"percent_change":262,"volume":740,"transactions":9,"vwap":2341},"2025-05-22",26.33,{"date":2472,"open":2473,"high":1848,"low":1914,"close":2474,"change":250,"percent_change":2425,"volume":2475,"transactions":9,"vwap":2474},"2025-05-21",26.18,26.07,57600,{"date":2477,"open":1903,"high":1903,"low":2478,"close":2308,"change":1265,"percent_change":578,"volume":2479,"transactions":9,"vwap":2308},"2025-05-20",26.41,37200,{"date":2481,"open":2482,"high":2251,"low":1915,"close":1846,"change":791,"percent_change":645,"volume":2483,"transactions":9,"vwap":1846},"2025-05-19",26.23,35700,{"date":2485,"open":2191,"high":2251,"low":2486,"close":1857,"change":292,"percent_change":1778,"volume":2487,"transactions":9,"vwap":1857},"2025-05-16",26.43,46100,{"date":2489,"open":2490,"high":2229,"low":2330,"close":2229,"change":467,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2229},"2025-05-15",26.53,1.48,33500,{"date":2494,"open":2204,"high":1953,"low":2405,"close":2495,"change":1704,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-05-14",26.36,-0.86,32500,{"date":2499,"open":2205,"high":1900,"low":2500,"close":1902,"change":439,"percent_change":250,"volume":2006,"transactions":9,"vwap":1902},"2025-05-13",26.34,{"date":2502,"open":1855,"high":1946,"low":2503,"close":2225,"change":2413,"percent_change":1041,"volume":2504,"transactions":9,"vwap":2225},"2025-05-12",26.61,72000,{"date":2506,"open":2396,"high":2503,"low":2409,"close":1939,"change":291,"percent_change":199,"volume":2507,"transactions":9,"vwap":1939},"2025-05-09",32700,{"date":2509,"open":2510,"high":1926,"low":2466,"close":2346,"change":38,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2346},"2025-05-08",25.81,2.86,36900,{"date":2514,"open":1920,"high":2515,"low":2423,"close":2516,"change":1124,"percent_change":280,"volume":2517,"transactions":9,"vwap":2516},"2025-05-07",26.059999,25.52,61100,{"date":2519,"open":2380,"high":2409,"low":2520,"close":2521,"change":2522,"percent_change":850,"volume":734,"transactions":9,"vwap":2521},"2025-05-06",24.74,25.57,0.44,{"date":2524,"open":2525,"high":2465,"low":2525,"close":2526,"change":322,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-05-05",25.040001,25.13,-0.87,34200,{"date":2530,"open":2374,"high":2531,"low":2532,"close":2435,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2435},"2025-05-02",25.51,24.41,0.95,3.89,52100,{"date":2537,"open":2538,"high":2539,"low":177,"close":2540,"change":439,"percent_change":1012,"volume":2437,"transactions":9,"vwap":2540},"2025-05-01",23.75,24.67,24.4,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-04-30",24.69,24.99,24.37,24.53,-0.59,-2.35,48500,{"date":2551,"open":2552,"high":2553,"low":2552,"close":2357,"change":148,"percent_change":2554,"volume":2024,"transactions":9,"vwap":2357},"2025-04-29",24.52,25.43,1.54,{"date":2556,"open":2557,"high":2558,"low":2545,"close":2520,"change":681,"percent_change":681,"volume":2559,"transactions":9,"vwap":2520},"2025-04-28",24.72,24.91,51600,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2520,"change":549,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2520},"2025-04-25",24.87,25.1,24.43,-1.86,31100,{"date":2568,"open":2569,"high":2570,"low":2545,"close":2571,"change":1330,"percent_change":1395,"volume":1455,"transactions":9,"vwap":2571},"2025-04-24",24.95,25.3,25.21,{"date":2573,"open":2574,"high":2575,"low":2359,"close":66,"change":467,"percent_change":2576,"volume":1705,"transactions":9,"vwap":66},"2025-04-23",25.22,25.48,1.58,{"date":181,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},24.040001,24.73,23.81,24.61,0.57,2.37,105000]