[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BWFG":3,"homepage-market-summary":35,"stock-historical-BWFG":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BWFG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Bankwell Financial Group Inc","Nasdaq",null,"STATE COMMERCIAL BANKS","Bankwell Financial Group Inc is a bank holding company, engaged in providing financial products and services. It offers products related to commercial lending, retail lending, depository services, and others. The bank's commercial lending products includes owner-occupied commercial real estate loans, commercial real estate investment loans, commercial loans to small and mid-sized businesses and real estate construction and development loans. The retail lending products include residential mortgage loans, home equity lines of credit, and consumer installment loans. Its depository products include checking, savings, money market, certificates of deposit, noninterest-bearing demand, and time deposits.","167","New Canaan, CT",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.2003,0.8,"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},66.65,66,66.68,64.96,65.62,1.03,1.57,91614.303733,2755,66.0426,69.59,40.45,50404.92275622311,89.9,3310,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},29.78,43185,15762535.611812,120.55,"2025-04-22",[187,188,198,209,219,230,239,248,258,268,278,289,300,310,320,329,339,350,359,368,379,390,401,411,420,430,440,450,459,466,475,484,492,503,513,520,528,537,546,553,563,572,582,591,600,610,620,631,641,651,661,672,683,692,701,710,717,725,733,740,748,757,766,774,782,791,800,808,814,822,829,838,847,856,863,871,879,886,894,901,907,916,924,932,938,946,954,961,969,975,982,990,998,1005,1013,1020,1027,1035,1042,1050,1057,1063,1070,1078,1086,1092,1100,1106,1112,1121,1129,1136,1142,1149,1158,1165,1172,1180,1186,1194,1202,1211,1217,1223,1230,1238,1244,1252,1260,1269,1277,1284,1290,1298,1306,1314,1322,1328,1336,1344,1352,1358,1365,1372,1379,1387,1396,1402,1408,1415,1423,1430,1435,1440,1446,1452,1459,1465,1473,1480,1486,1490,1497,1503,1507,1514,1522,1529,1537,1543,1551,1559,1565,1568,1573,1579,1585,1591,1596,1603,1606,1611,1615,1622,1626,1631,1635,1640,1647,1654,1661,1668,1673,1678,1683,1688,1694,1701,1708,1713,1719,1725,1729,1733,1737,1742,1745,1749,1753,1759,1765,1770,1777,1783,1788,1796,1802,1808,1816,1823,1831,1838,1842,1846,1852,1860,1867,1874,1882,1889,1896,1902,1908,1917,1922,1926,1932,1938,1946,1952,1958,1965,1973,1979,1986,1993,1999,2003,2011,2015,2020,2024,2030,2036,2044,2048,2054,2061,2065,2069,2074,2077,2081,2087,2094,2100,2108,2114,2118,2123,2127,2132,2136,2143,2150,2157,2164,2169,2176,2181,2189,2196,2203,2210,2216,2223,2227,2234,2242,2249,2256,2261,2265,2270,2278,2283,2291,2296,2303,2310,2317,2323,2329,2337,2343,2349,2354,2358,2365,2373,2378,2383,2388,2391,2395,2400,2407,2413,2418,2425,2432,2438,2442,2447,2452,2460,2467,2472,2481,2488,2493,2497,2504,2511,2518,2523,2529,2534,2540,2545,2552,2559,2566,2572,2576,2581,2587,2593,2598,2602,2605,2609,2616,2621,2628,2632,2638,2645,2651,2656,2664,2671,2675,2681,2685],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",64.51,65.79,64.01,0.82,1.27,73333.293931,2166,65.2559,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",65.48,65.6998,64.75,64.8,-0.53,-0.81,111032.0462,2080,64.9925,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":214},"2026-09-29",66.27,66.37,65.025,65.33,-0.83,-1.25,97136.3234,2302,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",66.45,67.17,66.14,66.16,-0.32,-0.48,61186.0532,3410,66.4853,{"date":231,"open":211,"high":232,"low":233,"close":234,"change":235,"percent_change":43,"volume":236,"transactions":237,"vwap":238},"2026-09-25",66.775,65.84,66.48,0.48,39983.6882,1774,66.4645,{"date":240,"open":241,"high":242,"low":243,"close":21,"change":244,"percent_change":193,"volume":245,"transactions":246,"vwap":247},"2026-09-24",65.64,66.895,65.19,0.54,77456.15904,3229,65.8836,{"date":249,"open":250,"high":21,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",65.75,65.29,65.46,-0.7,-1.06,57900.514195,2985,65.5971,{"date":259,"open":260,"high":261,"low":262,"close":224,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",66.2,66.83,65.68,0.22,0.33,67475.6332,3056,66.2344,{"date":269,"open":270,"high":271,"low":250,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",66.85,67.37,65.94,-0.82,-1.23,69111.032446,3060,66.702,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",66.33,67.09,65.69,66.76,-0.06,-0.09,189198.6092,3094,66.657,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",67.08,67.195,66.41,66.82,0.13,0.19,72012.627787,3123,66.7698,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":205,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",67.15,67.9,65.445,66.69,-1.2,114025.556811,3898,66.7337,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",68.25,67.245,67.5,-0.75,-1.1,81673.607773,2735,67.6092,{"date":321,"open":322,"high":323,"low":324,"close":312,"change":225,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",68.57,68.84,67.85,-0.47,42785.030228,2045,68.3056,{"date":330,"open":331,"high":332,"low":333,"close":322,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",68.11,68.58,67.33,0.92,1.36,61046.265492,2433,68.1209,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",66.66,67.7,65.93,67.65,0.94,1.41,66884.573406,2657,66.9441,{"date":351,"open":224,"high":352,"low":250,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",67.25,66.71,0.55,0.83,79159.317306,3892,66.6498,{"date":360,"open":361,"high":362,"low":363,"close":224,"change":274,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",67,67.3,66.05,-1.83,128135.696261,5829,66.7651,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",66.02,67.46,65.38,67.39,1.24,1.87,83333.007809,3536,66.6744,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",66.47,66.9,65.56,66.15,0.27,0.41,55371.8812,2637,66.3828,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",65.8,66.535,63.12,65.88,0.42,0.64,72365.851299,2784,65.822,{"date":402,"open":403,"high":404,"low":405,"close":252,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",65.59,65.77,63.9775,-0.28,-0.43,44352.778625,2436,65.2281,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":273,"percent_change":274,"volume":417,"transactions":418,"vwap":419},"2026-08-31",66.36,66.56,65.0425,65.74,43375.857349,2343,65.803,{"date":421,"open":422,"high":423,"low":424,"close":414,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",66.23,67.29,65.6,0.24,0.36,59119.32946,3040,66.5065,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":94,"volume":437,"transactions":438,"vwap":439},"2026-08-27",65.07,66.5,63.42,66.32,0.67,65523.223165,2622,65.8906,{"date":441,"open":250,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",66.845,65.32,65.65,-0.1,-0.15,69033.59322,2414,66.0023,{"date":451,"open":305,"high":452,"low":453,"close":250,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",66.7,65.49,-0.76,-1.14,33505.509495,1290,65.9046,{"date":460,"open":260,"high":361,"low":21,"close":461,"change":462,"percent_change":147,"volume":463,"transactions":464,"vwap":465},"2026-08-24",66.51,0.21,41919.4683,1845,66.5377,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":425,"percent_change":426,"volume":472,"transactions":473,"vwap":474},"2026-08-21",66.35,67.07,65.265,66.3,83870.703,1995,66.1878,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":396,"percent_change":397,"volume":481,"transactions":482,"vwap":483},"2026-08-20",65.41,66.44,65,66.06,66086.926613,3443,65.8953,{"date":485,"open":314,"high":486,"low":241,"close":241,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",67.905,-1.79,-2.65,61517.456778,3106,66.5241,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",67.6,68.055,67.01,67.43,-0.23,-0.34,59116.214334,3286,67.4771,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":325,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",68,68.38,67.405,67.66,-0.69,57607.118261,2890,67.7595,{"date":514,"open":505,"high":515,"low":211,"close":516,"change":295,"percent_change":296,"volume":517,"transactions":518,"vwap":519},"2026-08-14",69.22,68.13,85888.972537,3657,68.263,{"date":521,"open":522,"high":323,"low":523,"close":505,"change":524,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",68.08,67.75,0.01,61404.005523,2320,68.1852,{"date":529,"open":530,"high":531,"low":303,"close":532,"change":533,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",68.14,69.0622,67.99,0,61653.506273,2548,68.3962,{"date":538,"open":539,"high":540,"low":242,"close":532,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",67.05,68.09,1.16,1.74,40468.096145,1858,67.7563,{"date":547,"open":548,"high":548,"low":384,"close":261,"change":549,"percent_change":445,"volume":550,"transactions":551,"vwap":552},"2026-08-10",67.57,-0.07,42618.217563,2208,66.7399,{"date":554,"open":555,"high":556,"low":557,"close":382,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-07",66.84,66.92,65.6352,0.03,0.04,46308.895791,2395,66.4733,{"date":564,"open":565,"high":494,"low":293,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-06",66.98,66.87,-0.35,-0.52,44404.480186,1848,66.9055,{"date":573,"open":574,"high":494,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-05",67.41,66.6,67.22,-0.18,-0.27,51046.173072,2069,67.1469,{"date":583,"open":352,"high":584,"low":585,"close":586,"change":587,"percent_change":577,"volume":588,"transactions":589,"vwap":590},"2026-08-04",68.2,67.16,67.4,-0.12,69639.377152,2681,67.627,{"date":592,"open":593,"high":30,"low":373,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-03",68.75,67.52,-0.63,-0.92,82317.960252,2705,68.2249,{"date":601,"open":586,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-31",69.208,66.015,68.15,0.44,0.65,51262.409834,2425,67.7611,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":567,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",68.51,68.85,66.74,67.71,-0.51,66540.893977,1997,67.5405,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-29",66.31,68.1,65.605,68.06,1.2,1.79,76171.614233,2420,67.3091,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-28",65.34,67.02,66.86,2.49,3.87,101374.953347,2313,66.5206,{"date":642,"open":643,"high":644,"low":643,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-27",62.41,64.61,64.37,2.16,3.47,69269.311559,2896,63.8129,{"date":652,"open":653,"high":643,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-24",60.6,60.34,62.21,1.64,2.71,64043.963267,2663,61.6026,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",60.39,61.86,56.03,60.57,1.07,1.8,215558.827239,6600,60.8476,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-22",59.52,60.05,58.16,59.5,-0.6,-1,67890.086745,2499,59.0905,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":235,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-21",59.33,60.67,60.1,0.81,66945.4097,2468,59.906,{"date":693,"open":654,"high":694,"low":695,"close":696,"change":226,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-20",60.765,59.4,59.62,-0.8,72779.2067,2538,59.7584,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-17",60.69,61.21,59.3,60.099998,-1.11,-1.81,113100,{"date":711,"open":712,"high":713,"low":714,"close":704,"change":715,"percent_change":647,"volume":716,"transactions":9,"vwap":704},"2026-07-16",59.15,61.3,59.02,2.05,62000,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-15",58.38,59.63,59.16,0.84,1.44,109800,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":446,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-07-14",58.47,59.09,58.31,58.32,-0.26,62300,{"date":734,"open":735,"high":736,"low":737,"close":727,"change":738,"percent_change":688,"volume":739,"transactions":9,"vwap":727},"2026-07-13",57.96,58.72,57.53,0.47,75800,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":132,"volume":747,"transactions":9,"vwap":745},"2026-07-10",57.63,58.3,56.93,58,0.23,31000,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-09",56.64,58.35,56.43,57.77,1.39,2.47,79600,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-08",56.83,57.39,56.09,56.38,-1.02,-1.78,126200,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":764,"volume":773,"transactions":9,"vwap":771},"2026-07-07",58.4,58.45,56.75,57.4,-1.04,88400,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":578,"volume":781,"transactions":9,"vwap":779},"2026-07-06",58.64,59.6,57.95,58.44,-0.16,63300,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-02",60.25,60.5,58.41,58.6,-1.64,-2.72,114600,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-01",58.94,60.46,58.19,60.24,1.49,2.54,103500,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":254,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-30",59.51,59.59,58.55,58.75,-1.77,68800,{"date":809,"open":777,"high":810,"low":811,"close":812,"change":559,"percent_change":813,"volume":756,"transactions":9,"vwap":812},"2026-06-29",59.89,57.61,59.81,0.07,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":668,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-26",58.11,59.79,57.58,59.77,3.11,170200,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":296,"percent_change":264,"volume":828,"transactions":9,"vwap":827},"2026-06-25",58.040001,59.13,57.62,57.97,51500,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-24",57.65,58.25,56.88,57.78,0.26,0.45,113400,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-23",56.5,57.83,56.23,57.52,1.26,2.24,127400,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-22",56.02,57.43,55.77,56.26,0.08,0.14,140900,{"date":857,"open":858,"high":840,"low":859,"close":860,"change":723,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-18",55.27,54.88,56.18,2.63,154500,{"date":864,"open":865,"high":842,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-17",55.37,53.96,54.74,-0.56,-1.01,108300,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":524,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-16",55.8,56.46,55,55.3,0.02,91700,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":567,"percent_change":595,"volume":885,"transactions":9,"vwap":884},"2026-06-15",55.94,56.98,55.02,55.29,60400,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":58,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-12",55.4,56,54.75,55.64,0.89,48200,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":678,"percent_change":78,"volume":900,"transactions":9,"vwap":899},"2026-06-11",56.16,56.4,54.5,55.15,65700,{"date":902,"open":903,"high":897,"low":904,"close":905,"change":605,"percent_change":17,"volume":906,"transactions":9,"vwap":905},"2026-06-10",55.73,53.89,55.75,77400,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-09",54.6,55.68,54.38,55.31,1.31,2.43,74800,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":264,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-08",53.7,54.42,52.44,54,0.61,38800,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":688,"volume":931,"transactions":9,"vwap":929},"2026-06-05",53.24,53.98,53.02,53.67,0.43,29700,{"date":933,"open":934,"high":113,"low":934,"close":926,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":926},"2026-06-04",51.94,1.83,3.56,53500,{"date":939,"open":940,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-03",52.25,50.77,51.41,-1.3,-2.47,69400,{"date":947,"open":948,"high":949,"low":948,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-02",51.63,52.91,52.71,0.91,1.76,29800,{"date":955,"open":956,"high":956,"low":957,"close":958,"change":568,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-06-01",52.17,50.27,51.8,-0.99,73400,{"date":962,"open":963,"high":964,"low":956,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-29",52.31,52.88,52.32,-0.24,-0.46,25800,{"date":970,"open":971,"high":971,"low":972,"close":973,"change":587,"percent_change":498,"volume":974,"transactions":9,"vwap":973},"2026-05-28",52.74,51.74,52.56,37500,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":296,"percent_change":426,"volume":981,"transactions":9,"vwap":980},"2026-05-27",52.6,53,52.29,52.68,22200,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":132,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-26",52.41,52.83,52.09,52.49,0.77,32100,{"date":991,"open":992,"high":993,"low":994,"close":986,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":986},"2026-05-22",52.87,53.0099983,51.64,-0.68,-1.29,47600,{"date":999,"open":958,"high":1000,"low":1001,"close":1002,"change":137,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-21",52.84,51.5,52.77,1.5,45900,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-20",51.21,52.12,51.99,0.72,1.4,24700,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":445,"volume":981,"transactions":9,"vwap":1018},"2026-05-19",51.31,51.65,51.16,51.27,-0.05,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1024,"change":1025,"percent_change":1003,"volume":1026,"transactions":9,"vwap":1024},"2026-05-18",50.97,52,51.32,0.76,52900,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":226,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-15",50.88,50.9,50.2,50.56,-0.94,21200,{"date":1036,"open":1037,"high":1007,"low":1038,"close":1039,"change":354,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-14",50.45,50.42,51.040001,1.09,33400,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":499,"volume":1049,"transactions":9,"vwap":1047},"2026-05-13",50.26,50.78,49.97,50.49,-0.17,31800,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1054,"change":509,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-12",51.029999,50.09,50.66,-1.34,16900,{"date":1058,"open":958,"high":1059,"low":1060,"close":1061,"change":869,"percent_change":1062,"volume":968,"transactions":9,"vwap":1061},"2026-05-11",52.029999,50.94,51.35,-1.93,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":127,"percent_change":235,"volume":1069,"transactions":9,"vwap":1068},"2026-05-08",51.77,52.55,51.43,52.36,31900,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":498,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-07",52.28,52.98,51.84,52.11,-0.44,45200,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":264,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-06",52.39,52.58,51.92,52.34,0.63,20100,{"date":1087,"open":941,"high":1072,"low":941,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-05",52.0099983,1.48,2.93,59300,{"date":1093,"open":1094,"high":1083,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-04",51.83,50.34,50.53,-1.63,-3.12,53700,{"date":1101,"open":1102,"high":1103,"low":1067,"close":1104,"change":605,"percent_change":1105,"volume":1004,"transactions":9,"vwap":1104},"2026-05-01",51.61,52.92,52.16,0.85,{"date":1107,"open":1023,"high":1073,"low":1108,"close":1109,"change":205,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-30",51.7,51.72,-1.54,27700,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-29",53.18,53.56,52.15,52.53,-0.66,-1.24,56100,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-28",51.95,53.26,53.19,1.52,2.94,62400,{"date":1130,"open":1032,"high":1131,"low":1032,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-27",51.97,51.67,1.11,2.2,49000,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1032,"change":296,"percent_change":152,"volume":1141,"transactions":9,"vwap":1032},"2026-04-24",50.37,50.64,49,66600,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1138,"change":345,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1138},"2026-04-23",49.6,50.65,46.92,1.9,58300,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-22",50.96,50.99,47.58,49.43,-1.47,-2.89,69500,{"date":1159,"open":1160,"high":978,"low":1161,"close":1030,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1030},"2026-04-21",52.86,50.68,-2.1,-3.96,42900,{"date":1166,"open":1167,"high":1168,"low":1167,"close":978,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":978},"2026-04-20",52.5,53.28,0.3,0.57,43900,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":797,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-17",51.85,53.86,51.71,52.7,2.91,49400,{"date":1181,"open":1182,"high":940,"low":1183,"close":1007,"change":1119,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1007},"2026-04-16",52.18,50.89,-2.36,37300,{"date":1187,"open":1081,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-15",52.81,51.87,52.45,-0.19,-0.36,48300,{"date":1195,"open":1196,"high":1197,"low":958,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-14",52.51,52.69,52.64,0.05,0.1,53300,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-13",52.73,52.9,52.21,52.59,-0.31,-0.59,82000,{"date":1212,"open":1213,"high":1214,"low":984,"close":1205,"change":616,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1205},"2026-04-10",53.41,53.52,-0.95,42000,{"date":1218,"open":1219,"high":1220,"low":1015,"close":1213,"change":194,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1213},"2026-04-09",51.62,53.58,2.44,54600,{"date":1224,"open":1182,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1148,"transactions":9,"vwap":1227},"2026-04-08",52.85,51.51,52.14,1.43,2.82,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":722,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-07",49.8,50.72,49.2,50.71,1.68,105300,{"date":1239,"open":1240,"high":1031,"low":1241,"close":1242,"change":836,"percent_change":951,"volume":1243,"transactions":9,"vwap":1242},"2026-04-06",49.33,45.11,49.87,19600,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":425,"volume":1251,"transactions":9,"vwap":1249},"2026-04-02",48.66,49.77,48.049999,49.42,0.12,24900,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":137,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-04-01",48.42,49.79,48.38,49.3,1.61,33100,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-31",48.57,49.049999,47.51,48.52,0.53,1.1,42100,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1272,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1272},"2026-03-30",47.89,47.99,47.3,0.5,1.05,21300,{"date":1278,"open":1279,"high":1272,"low":1280,"close":1281,"change":1282,"percent_change":772,"volume":1283,"transactions":9,"vwap":1281},"2026-03-27",47.78,46.65,47.49,-0.5,49500,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1272,"change":813,"percent_change":1289,"volume":1085,"transactions":9,"vwap":1272},"2026-03-26",47.84,48.58,47.5,0.15,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":426,"volume":1297,"transactions":9,"vwap":1295},"2026-03-25",47.6,48.35,46.5,47.92,0.17,25900,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1010,"volume":1305,"transactions":9,"vwap":1303},"2026-03-24",46.98,48.2,46.91,47.75,0.34,23000,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":345,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-23",47.15,49.19,46.77,47.41,2.02,31400,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":296,"volume":1321,"transactions":9,"vwap":1319},"2026-03-20",46.45,46.6,45.59,46.47,0.09,89100,{"date":1323,"open":1324,"high":1302,"low":1325,"close":1326,"change":397,"percent_change":1011,"volume":1327,"transactions":9,"vwap":1326},"2026-03-19",45.5,45.19,46.38,15200,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":944,"volume":1335,"transactions":9,"vwap":1333},"2026-03-18",46.58,47.42,45.44,45.74,-1.16,35400,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":406,"volume":1343,"transactions":9,"vwap":1341},"2026-03-17",47.26,48.040001,46.36,46.9,-0.13,30100,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":930,"volume":1351,"transactions":9,"vwap":1349},"2026-03-16",47.049999,48.26,46.88,47.029999,0.2,33600,{"date":1353,"open":1281,"high":1264,"low":1354,"close":1355,"change":445,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-13",46.11,46.83,-0.21,40000,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":462,"percent_change":836,"volume":1364,"transactions":9,"vwap":1363},"2026-03-12",46.53,47.25,45.89,46.93,41800,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":577,"percent_change":1371,"volume":828,"transactions":9,"vwap":1370},"2026-03-11",46.44,47.45,45.95,46.72,-0.38,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1341,"change":132,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1341},"2026-03-10",46.27,47.4,45.57,0.86,45300,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1294,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1294},"2026-03-09",45.6,46.64,44.92,0.18,0.39,28000,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-06",46.029999,46.57,45.29,46.32,-0.65,-1.38,34100,{"date":1397,"open":1398,"high":1399,"low":1354,"close":1400,"change":1401,"percent_change":944,"volume":953,"transactions":9,"vwap":1400},"2026-03-05",47.52,48.16,46.97,-1.19,{"date":1403,"open":1331,"high":1404,"low":1331,"close":1399,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1399},"2026-03-04",48.6,0.75,1.58,21500,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1311,"change":325,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1311},"2026-03-03",47.27,47.85,46.41,-0.98,15300,{"date":1416,"open":1294,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-02",48.22,45.7,47.88,1.18,2.53,30500,{"date":1424,"open":1425,"high":1426,"low":1330,"close":1427,"change":1428,"percent_change":1429,"volume":1193,"transactions":9,"vwap":1427},"2026-02-27",47.71,48.18,46.7,-1.72,-3.55,{"date":1431,"open":1432,"high":1254,"low":1411,"close":1254,"change":1169,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1254},"2026-02-26",48.12,0.62,14000,{"date":1436,"open":1432,"high":1437,"low":1438,"close":1432,"change":746,"percent_change":235,"volume":1439,"transactions":9,"vwap":1432},"2026-02-25",48.36,47.46,23800,{"date":1441,"open":1273,"high":1442,"low":1443,"close":1271,"change":1105,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1271},"2026-02-24",48,46.71,1.81,36800,{"date":1447,"open":1448,"high":1287,"low":1326,"close":1449,"change":1155,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-02-23",48.31,47.040001,-3.03,47700,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1456,"change":264,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-02-20",48.099998,48.78,48.51,0.68,17800,{"date":1460,"open":1448,"high":1461,"low":1462,"close":1426,"change":1463,"percent_change":568,"volume":1464,"transactions":9,"vwap":1426},"2026-02-19",48.54,47.81,-0.25,16100,{"date":1466,"open":1467,"high":1468,"low":1454,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-18",48.96,49.060001,48.43,-0.73,-1.48,38100,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":396,"percent_change":1377,"volume":1479,"transactions":9,"vwap":1478},"2026-02-17",48.74,49.71,47.82,49.16,14100,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1475,"change":147,"percent_change":142,"volume":1485,"transactions":9,"vwap":1475},"2026-02-13",48.69,48.97,47.69,14600,{"date":1487,"open":1461,"high":1478,"low":1488,"close":1254,"change":157,"percent_change":43,"volume":1489,"transactions":9,"vwap":1254},"2026-02-12",47.66,20700,{"date":1491,"open":1247,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1041,"transactions":9,"vwap":1494},"2026-02-11",49.98,47.93,48.07,-1.8,-3.61,{"date":1498,"open":1499,"high":1046,"low":1500,"close":1242,"change":1501,"percent_change":284,"volume":1502,"transactions":9,"vwap":1242},"2026-02-10",49.57,49.0099983,-0.03,27800,{"date":1504,"open":1047,"high":1054,"low":1505,"close":1506,"change":1282,"percent_change":959,"volume":1283,"transactions":9,"vwap":1506},"2026-02-09",49.38,49.9,{"date":1508,"open":1509,"high":1067,"low":1510,"close":1511,"change":1512,"percent_change":1433,"volume":1513,"transactions":9,"vwap":1511},"2026-02-06",50.67,50.060001,50.4,0.31,48100,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1053,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1053},"2026-02-05",50.080002,51.28,49.7,-0.39,-0.77,32700,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1526,"change":1527,"percent_change":1528,"volume":1049,"transactions":9,"vwap":1526},"2026-02-04",49.93,51.26,50.48,0.79,1.59,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":164,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-02-03",49.07,50,46.18,49.69,1.51,37200,{"date":1538,"open":1539,"high":1532,"low":1540,"close":1541,"change":1025,"percent_change":1406,"volume":1542,"transactions":9,"vwap":1541},"2026-02-02",48.27,47.19,48.95,40500,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":396,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-01-30",47.34,48.83,46.73,48.19,0.88,40900,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":137,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-01-29",47.080002,48.28,46.78,47.77,1.66,24500,{"date":1560,"open":1442,"high":1442,"low":1561,"close":1562,"change":454,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-01-28",46.39,46.99,-1.59,23400,{"date":1566,"open":1292,"high":1462,"low":1361,"close":1303,"change":853,"percent_change":1296,"volume":1567,"transactions":9,"vwap":1303},"2026-01-27",20800,{"date":1569,"open":1570,"high":1279,"low":1382,"close":1571,"change":1169,"percent_change":1084,"volume":1572,"transactions":9,"vwap":1571},"2026-01-26",47.31,47.67,24000,{"date":1574,"open":1575,"high":1575,"low":1349,"close":1576,"change":806,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-01-23",49.029999,47.37,-3.6,21700,{"date":1580,"open":1581,"high":1582,"low":1475,"close":1583,"change":559,"percent_change":853,"volume":1584,"transactions":9,"vwap":1583},"2026-01-22",49.22,50.19,49.14,26400,{"date":1586,"open":1271,"high":1234,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1550,"transactions":9,"vwap":1588},"2026-01-21",47.74,49.099998,2,4.25,{"date":1592,"open":1349,"high":1248,"low":1593,"close":1594,"change":1393,"percent_change":1595,"volume":1251,"transactions":9,"vwap":1594},"2026-01-20",46.81,47.099998,-1.36,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1303,"change":225,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1303},"2026-01-16",47.83,48.62,47,-0.67,59200,{"date":1604,"open":1300,"high":1548,"low":1300,"close":1494,"change":541,"percent_change":755,"volume":1605,"transactions":9,"vwap":1494},"2026-01-15",20900,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1302,"change":462,"percent_change":836,"volume":923,"transactions":9,"vwap":1302},"2026-01-14",46.52,47.02,46.060001,{"date":1612,"open":1294,"high":1593,"low":1613,"close":1427,"change":1385,"percent_change":722,"volume":1614,"transactions":9,"vwap":1427},"2026-01-13",46.31,17000,{"date":1616,"open":1617,"high":1348,"low":1618,"close":1613,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1613},"2026-01-12",46.34,46.099998,-0.4,-0.86,26900,{"date":1623,"open":1398,"high":1477,"low":1624,"close":1443,"change":1470,"percent_change":1110,"volume":1625,"transactions":9,"vwap":1443},"2026-01-09",46.42,25400,{"date":1627,"open":1317,"high":1587,"low":1317,"close":1628,"change":244,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2026-01-08",47.44,1.15,28700,{"date":1632,"open":1600,"high":1331,"low":1633,"close":1341,"change":445,"percent_change":1356,"volume":1634,"transactions":9,"vwap":1341},"2026-01-07",46.21,30400,{"date":1636,"open":1316,"high":1442,"low":1637,"close":1600,"change":385,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1600},"2026-01-06",46,0.58,40800,{"date":1641,"open":1642,"high":1425,"low":1643,"close":1547,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1547},"2026-01-05",45.22,45.080002,1.67,3.71,40300,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1651,"change":454,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-01-02",45.97,44.85,45.060001,-1.66,31200,{"date":1655,"open":1656,"high":1594,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1049,"transactions":9,"vwap":1658},"2025-12-31",46.43,45.2,45.82,-0.79,-1.69,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":966,"volume":1667,"transactions":9,"vwap":1665},"2025-12-30",46.86,46.049999,46.61,-0.11,33800,{"date":1669,"open":1670,"high":1671,"low":1608,"close":1370,"change":966,"percent_change":616,"volume":1672,"transactions":9,"vwap":1370},"2025-12-29",47.18,47.91,44600,{"date":1674,"open":1368,"high":1675,"low":1360,"close":1676,"change":1659,"percent_change":1677,"volume":1536,"transactions":9,"vwap":1676},"2025-12-26",48.080002,46.96,-1.65,{"date":1679,"open":1680,"high":1448,"low":1576,"close":1303,"change":1681,"percent_change":1520,"volume":1682,"transactions":9,"vwap":1303},"2025-12-24",48.23,-0.37,16800,{"date":1684,"open":1494,"high":1685,"low":1271,"close":1432,"change":731,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1432},"2025-12-23",48.68,-0.54,31700,{"date":1689,"open":1690,"high":1691,"low":1675,"close":1256,"change":1371,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1256},"2025-12-22",48.94,49.28,-0.78,63100,{"date":1695,"open":1067,"high":1067,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-12-19",48.47,48.76,-2.68,-5.21,86100,{"date":1702,"open":1532,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":86,"volume":1707,"transactions":9,"vwap":1705},"2025-12-18",51.54,49.72,51.44,1.54,137300,{"date":1709,"open":1710,"high":1582,"low":1711,"close":1506,"change":296,"percent_change":152,"volume":1712,"transactions":9,"vwap":1506},"2025-12-17",49.95,49.74,106300,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1476,"change":1200,"percent_change":1350,"volume":1718,"transactions":9,"vwap":1476},"2025-12-16",49.75,50.39,49.58,64500,{"date":1720,"open":1721,"high":1242,"low":1721,"close":1722,"change":1405,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-12-15",49.34,49.61,1.53,70700,{"date":1726,"open":1483,"high":1727,"low":1685,"close":143,"change":1289,"percent_change":1512,"volume":1728,"transactions":9,"vwap":143},"2025-12-12",49.52,75000,{"date":1730,"open":1417,"high":1575,"low":1417,"close":1731,"change":235,"percent_change":51,"volume":1732,"transactions":9,"vwap":1731},"2025-12-11",48.71,136900,{"date":1734,"open":1271,"high":1735,"low":1264,"close":1680,"change":386,"percent_change":1377,"volume":1736,"transactions":9,"vwap":1680},"2025-12-10",48.77,139700,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1477,"change":1296,"percent_change":426,"volume":1741,"transactions":9,"vwap":1477},"2025-12-09",47.56,48.5,36700,{"date":1743,"open":1488,"high":1339,"low":1288,"close":1744,"change":1512,"percent_change":606,"volume":1667,"transactions":9,"vwap":1744},"2025-12-08",47.65,{"date":1746,"open":1272,"high":1272,"low":1747,"close":1545,"change":578,"percent_change":1748,"volume":1407,"transactions":9,"vwap":1545},"2025-12-05",47.21,-0.57,{"date":1750,"open":1264,"high":1271,"low":1751,"close":1752,"change":426,"percent_change":1025,"volume":981,"transactions":9,"vwap":1752},"2025-12-04",47.29,47.61,{"date":1754,"open":1600,"high":1755,"low":1756,"close":1361,"change":94,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1361},"2025-12-03",47.63,46.8,2.21,56500,{"date":1760,"open":1761,"high":1676,"low":1533,"close":1762,"change":117,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-12-02",46.35,46.23,-0.02,39300,{"date":1766,"open":1767,"high":1541,"low":1767,"close":1768,"change":1304,"percent_change":164,"volume":1769,"transactions":9,"vwap":1768},"2025-12-01",45.62,46.24,24300,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1772,"change":1775,"percent_change":1048,"volume":1776,"transactions":9,"vwap":1772},"2025-11-28",45.9,46.37,45.56,-0.08,12900,{"date":1778,"open":1649,"high":1533,"low":1779,"close":1780,"change":1781,"percent_change":922,"volume":1782,"transactions":9,"vwap":1780},"2025-11-26",45.38,45.98,0.28,23300,{"date":1784,"open":1785,"high":1354,"low":1785,"close":1418,"change":1420,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1418},"2025-11-25",44.62,2.65,73600,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-11-24",48.59,44.41,44.52,-0.33,-0.74,36900,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1650,"change":1800,"percent_change":646,"volume":1801,"transactions":9,"vwap":1650},"2025-11-21",43.9,45.25,0.95,29400,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1798,"change":1371,"percent_change":1620,"volume":1807,"transactions":9,"vwap":1798},"2025-11-20",44.86,45.27,43.69,15700,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":386,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-11-19",43.83,44.91,43.65,44.28,0.93,16700,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":263,"percent_change":1274,"volume":1822,"transactions":9,"vwap":1821},"2025-11-18",43.53,44.4,43.44,43.87,18100,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1812,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1812},"2025-11-17",45.099998,45.48,43.47,-1.53,-3.39,17500,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":225,"percent_change":253,"volume":1837,"transactions":9,"vwap":1836},"2025-11-14",45.049999,45.35,44.07,45.18,21400,{"date":1839,"open":1324,"high":1840,"low":1841,"close":1324,"change":1385,"percent_change":1377,"volume":1807,"transactions":9,"vwap":1324},"2025-11-13",45.78,45.029999,{"date":1843,"open":1805,"high":1381,"low":1844,"close":1241,"change":877,"percent_change":559,"volume":1845,"transactions":9,"vwap":1241},"2025-11-12",45,34200,{"date":1847,"open":1848,"high":1637,"low":1848,"close":1849,"change":1638,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-11-11",44.65,45.09,1.3,19400,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1405,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-11-10",44.09,44.63,43.32,44.51,1.71,18900,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":605,"percent_change":94,"volume":1866,"transactions":9,"vwap":1865},"2025-11-07",43.28,43.77,43.049999,43.76,21100,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1856,"change":967,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1856},"2025-11-06",43.41,43.91,43.040001,-1.05,29900,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1105,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-11-05",43,43.95,42.81,43.78,1.98,24400,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1666,"percent_change":731,"volume":1888,"transactions":9,"vwap":1887},"2025-11-04",42.75,43.33,42.67,42.93,16400,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1871,"change":1208,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1871},"2025-11-03",43.0099983,43.74,42.61,-0.72,46000,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1899,"change":853,"percent_change":1384,"volume":1901,"transactions":9,"vwap":1899},"2025-10-31",43.02,43.35,42.5,20300,{"date":1903,"open":1904,"high":1904,"low":1871,"close":1905,"change":425,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-10-30",43.54,43.27,0.56,9600,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-10-29",43.96,44.48,42.69,43.029999,-0.89,-2.03,26600,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1921,"change":1192,"percent_change":205,"volume":1807,"transactions":9,"vwap":1921},"2025-10-28",44.34,44.5,43.92,{"date":1923,"open":1391,"high":1924,"low":1813,"close":1813,"change":1793,"percent_change":1794,"volume":1925,"transactions":9,"vwap":1813},"2025-10-27",45.69,25200,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":43,"percent_change":1557,"volume":1830,"transactions":9,"vwap":1931},"2025-10-24",44.29,45.49,44.099998,44.61,{"date":1933,"open":1658,"high":1934,"low":1935,"close":1936,"change":425,"percent_change":354,"volume":1937,"transactions":9,"vwap":1936},"2025-10-23",48.029999,43.57,43.88,31600,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-10-22",42.91,44.11,43.64,0.97,2.27,20200,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1886,"change":835,"percent_change":922,"volume":1951,"transactions":9,"vwap":1886},"2025-10-21",43.13,43.2,42.02,19900,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1406,"percent_change":637,"volume":1951,"transactions":9,"vwap":1957},"2025-10-20",40.99,42.45,40.89,42.41,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1289,"percent_change":1964,"volume":1807,"transactions":9,"vwap":1963},"2025-10-17",40.79,41.22,40.54,40.83,0.37,{"date":1966,"open":1967,"high":1968,"low":31,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-10-16",41.83,42.44,40.68,-2.12,-4.95,28600,{"date":1974,"open":1975,"high":1976,"low":1893,"close":1977,"change":407,"percent_change":959,"volume":1978,"transactions":9,"vwap":1977},"2025-10-15",43.19,43.45,42.8,17900,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":667,"percent_change":798,"volume":1985,"transactions":9,"vwap":1984},"2025-10-14",41.92,43.58,41.8,43.23,23700,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":836,"percent_change":1992,"volume":1945,"transactions":9,"vwap":1991},"2025-10-13",42.18,42.35,41.39,42.16,1.08,{"date":1994,"open":1977,"high":1984,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1625,"transactions":9,"vwap":1996},"2025-10-10",41.64,41.71,-1.13,-2.64,{"date":2000,"open":1876,"high":1949,"low":2001,"close":2002,"change":578,"percent_change":595,"volume":1567,"transactions":9,"vwap":2002},"2025-10-09",42.42,42.84,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":225,"volume":2010,"transactions":9,"vwap":2008},"2025-10-08",43.52,43.99,42.99,43.11,-0.14,17400,{"date":2012,"open":2013,"high":1879,"low":1864,"close":2014,"change":559,"percent_change":1320,"volume":1558,"transactions":9,"vwap":2014},"2025-10-07",43.31,43.25,{"date":2016,"open":2017,"high":2018,"low":1949,"close":2019,"change":731,"percent_change":678,"volume":1012,"transactions":9,"vwap":2019},"2025-10-06",43.59,44.57,43.21,{"date":2021,"open":1891,"high":2022,"low":1891,"close":1827,"change":2023,"percent_change":436,"volume":1978,"transactions":9,"vwap":1827},"2025-10-03",43.63,0.29,{"date":2025,"open":2026,"high":2027,"low":1884,"close":2028,"change":1793,"percent_change":454,"volume":2029,"transactions":9,"vwap":2028},"2025-10-02",43.4,43.5,43.18,21900,{"date":2031,"open":1930,"high":1855,"low":2032,"close":2033,"change":1794,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-10-01",43.12,43.51,-1.67,47100,{"date":2037,"open":1651,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-09-30",45.24,43.97,44.25,-0.97,-2.15,68600,{"date":2045,"open":2046,"high":2046,"low":1825,"close":1642,"change":868,"percent_change":2047,"volume":1502,"transactions":9,"vwap":1642},"2025-09-29",46.33,-1.22,{"date":2049,"open":2050,"high":2051,"low":2050,"close":1840,"change":235,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1840},"2025-09-26",45.36,46.02,1.06,29600,{"date":2055,"open":2056,"high":1354,"low":2057,"close":2058,"change":509,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-09-25",45.66,45.28,45.3,-1.5,27900,{"date":2062,"open":1637,"high":2063,"low":1381,"close":2064,"change":524,"percent_change":877,"volume":2035,"transactions":9,"vwap":2064},"2025-09-24",46.85,45.99,{"date":2066,"open":1369,"high":2067,"low":1418,"close":1780,"change":1964,"percent_change":688,"volume":2068,"transactions":9,"vwap":1780},"2025-09-23",46.51,50800,{"date":2070,"open":1826,"high":1618,"low":2071,"close":2072,"change":877,"percent_change":559,"volume":2073,"transactions":9,"vwap":2072},"2025-09-22",44.73,45.61,73700,{"date":2075,"open":1610,"high":1610,"low":1844,"close":1318,"change":1192,"percent_change":1692,"volume":2076,"transactions":9,"vwap":1318},"2025-09-19",77500,{"date":2078,"open":1836,"high":1664,"low":1650,"close":1369,"change":2079,"percent_change":2080,"volume":1536,"transactions":9,"vwap":1369},"2025-09-18",0.87,1.93,{"date":2082,"open":2083,"high":1637,"low":2084,"close":1643,"change":2085,"percent_change":2086,"volume":1179,"transactions":9,"vwap":1643},"2025-09-17",44.53,44.39,0.71,1.6,{"date":2088,"open":2089,"high":2072,"low":2090,"close":2091,"change":1659,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-09-16",45.0099983,44.029999,44.37,-1.75,37800,{"date":2095,"open":2096,"high":2097,"low":1791,"close":2098,"change":325,"percent_change":2099,"volume":2068,"transactions":9,"vwap":2098},"2025-09-15",45.65,46.09,45.16,-1.03,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":345,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-09-12",44.81,46.63,44.69,45.63,2.1,63500,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2104,"change":746,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2104},"2025-09-11",44.43,45.02,0.52,56900,{"date":2115,"open":2116,"high":2071,"low":1870,"close":2117,"change":235,"percent_change":1040,"volume":1120,"transactions":9,"vwap":2117},"2025-09-10",44,44.46,{"date":2119,"open":2120,"high":1941,"low":2027,"close":2121,"change":1250,"percent_change":385,"volume":2122,"transactions":9,"vwap":2121},"2025-09-09",43.84,43.98,47400,{"date":2124,"open":1905,"high":2121,"low":2008,"close":2125,"change":137,"percent_change":1444,"volume":2126,"transactions":9,"vwap":2125},"2025-09-08",43.86,106500,{"date":2128,"open":2028,"high":2013,"low":2129,"close":2130,"change":396,"percent_change":2131,"volume":1422,"transactions":9,"vwap":2130},"2025-09-05",42.12,43.080002,0.98,{"date":2133,"open":1981,"high":2134,"low":1981,"close":2134,"change":43,"percent_change":542,"volume":2135,"transactions":9,"vwap":2134},"2025-09-04",42.66,39600,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":117,"percent_change":1763,"volume":2142,"transactions":9,"vwap":2141},"2025-09-03",41.9,42.2,41.6,41.93,34500,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":499,"percent_change":697,"volume":2149,"transactions":9,"vwap":2148},"2025-09-02",41.97,42.3,41.55,41.94,23200,{"date":2151,"open":2152,"high":2152,"low":2153,"close":2154,"change":1191,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-08-29",42.72,42.049999,42.28,-0.45,17200,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":406,"percent_change":1393,"volume":2163,"transactions":9,"vwap":2162},"2025-08-28",42.7,42.9,42.099998,42.47,22400,{"date":2165,"open":2166,"high":2167,"low":2168,"close":1884,"change":854,"percent_change":264,"volume":1621,"transactions":9,"vwap":1884},"2025-08-27",42.6,43.38,42.48,{"date":2170,"open":2171,"high":2172,"low":2173,"close":1893,"change":2085,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1893},"2025-08-26",42.040001,42.64,41.52,1.69,85600,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2138,"change":746,"percent_change":354,"volume":981,"transactions":9,"vwap":2138},"2025-08-25",41.75,42,41.53,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":1557,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-08-22",40.19,41.77,40.099998,41.67,4.15,59700,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":1619,"percent_change":959,"volume":2195,"transactions":9,"vwap":2194},"2025-08-21",40.4,40.48,39.53,40.0099983,13700,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":462,"percent_change":2112,"volume":2202,"transactions":9,"vwap":2201},"2025-08-20",40.049999,40.5,40,40.41,15800,{"date":2204,"open":1962,"high":2205,"low":2206,"close":2207,"change":587,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-08-19",41.080002,40.18,40.2,-0.3,24200,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":112,"percent_change":1289,"volume":1985,"transactions":9,"vwap":2215},"2025-08-18",40.26,40.92,40.25,40.32,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2212,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2212},"2025-08-15",41.15,40.11,-0.64,-1.56,26100,{"date":2224,"open":2225,"high":2205,"low":2192,"close":2226,"change":578,"percent_change":1118,"volume":1807,"transactions":9,"vwap":2226},"2025-08-14",41.060001,40.9,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":930,"percent_change":2052,"volume":2233,"transactions":9,"vwap":2232},"2025-08-13",40.97,41.46,40.71,41.17,22700,{"date":2235,"open":2236,"high":2237,"low":2200,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-08-12",40.22,40.95,40.74,0.96,2.41,49300,{"date":2243,"open":2244,"high":2212,"low":2245,"close":2246,"change":1775,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-08-11",39.89,39.51,39.78,-0.2,16300,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":1377,"percent_change":1757,"volume":2255,"transactions":9,"vwap":2254},"2025-08-08",39.049999,39.96,39,39.86,26800,{"date":2257,"open":2258,"high":2258,"low":2259,"close":2253,"change":595,"percent_change":1563,"volume":2260,"transactions":9,"vwap":2253},"2025-08-07",39.68,38.89,25000,{"date":2262,"open":2245,"high":2254,"low":2263,"close":2264,"change":558,"percent_change":853,"volume":1978,"transactions":9,"vwap":2264},"2025-08-06",39.14,39.63,{"date":2266,"open":2267,"high":2200,"low":2268,"close":2269,"change":1793,"percent_change":215,"volume":1634,"transactions":9,"vwap":2269},"2025-08-05",39.92,39.19,39.6,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":722,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-08-04",39.75,40.7,39.48,39.93,2.15,65800,{"date":2279,"open":2269,"high":2280,"low":2281,"close":2282,"change":205,"percent_change":1915,"volume":1764,"transactions":9,"vwap":2282},"2025-08-01",39.61,38.97,39.09,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":541,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-07-31",38.5,39.99,38.25,39.9,2.99,67800,{"date":2292,"open":2238,"high":2238,"low":2293,"close":2294,"change":1118,"percent_change":2295,"volume":953,"transactions":9,"vwap":2294},"2025-07-30",38.46,38.74,-1.68,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":1872,"volume":2222,"transactions":9,"vwap":2301},"2025-07-29",40.23,40.67,39.39,39.4,-0.42,{"date":2304,"open":2305,"high":2306,"low":2305,"close":2307,"change":914,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-07-28",38.2,41.13,39.82,6.5,37900,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":738,"percent_change":194,"volume":2316,"transactions":9,"vwap":2315},"2025-07-25",37.099998,37.56,36.23,37.39,27600,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":995,"percent_change":708,"volume":1479,"transactions":9,"vwap":2322},"2025-07-24",37.64,37.99,36.81,36.92,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2326,"change":2327,"percent_change":78,"volume":2328,"transactions":9,"vwap":2326},"2025-07-23",38.38,37.6,-0.41,18800,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":1666,"volume":2336,"transactions":9,"vwap":2334},"2025-07-22",38,38.36,37.9,38.0099983,-0.04,45700,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":1296,"percent_change":836,"volume":1634,"transactions":9,"vwap":2342},"2025-07-21",38.02,38.3,37.8,38.049999,{"date":2344,"open":2325,"high":2345,"low":2346,"close":2347,"change":587,"percent_change":225,"volume":2348,"transactions":9,"vwap":2347},"2025-07-18",39.41,37.72,37.88,28300,{"date":2350,"open":2351,"high":2352,"low":2351,"close":2331,"change":1350,"percent_change":1266,"volume":2353,"transactions":9,"vwap":2331},"2025-07-17",37.75,38.41,30300,{"date":2355,"open":2356,"high":2334,"low":2357,"close":2341,"change":354,"percent_change":1089,"volume":2348,"transactions":9,"vwap":2341},"2025-07-16",37.32,36.5,{"date":2359,"open":2340,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":1439,"transactions":9,"vwap":2362},"2025-07-15",38.57,36.91,37.25,-1.09,-2.84,{"date":2366,"open":2331,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-07-14",38.42,37.95,38.34,0.51,1.35,25600,{"date":2374,"open":2326,"high":2375,"low":2376,"close":2377,"change":117,"percent_change":1501,"volume":2149,"transactions":9,"vwap":2377},"2025-07-11",37.93,37.5,37.83,{"date":2379,"open":2320,"high":2331,"low":2380,"close":2381,"change":1200,"percent_change":835,"volume":2382,"transactions":9,"vwap":2381},"2025-07-10",37.67,37.84,15600,{"date":2384,"open":2334,"high":2342,"low":2385,"close":2386,"change":877,"percent_change":1199,"volume":2387,"transactions":9,"vwap":2386},"2025-07-09",37.48,37.74,24600,{"date":2389,"open":2390,"high":2287,"low":2346,"close":2346,"change":406,"percent_change":1794,"volume":2260,"transactions":9,"vwap":2346},"2025-07-08",37.91,{"date":2392,"open":2393,"high":2393,"low":2386,"close":2331,"change":854,"percent_change":1964,"volume":2394,"transactions":9,"vwap":2331},"2025-07-07",38.48,26700,{"date":2396,"open":2346,"high":2342,"low":2397,"close":2398,"change":137,"percent_change":2106,"volume":2399,"transactions":9,"vwap":2398},"2025-07-03",37.7,37.86,33000,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2403,"change":2405,"percent_change":656,"volume":2406,"transactions":9,"vwap":2403},"2025-07-02",36.78,37.080002,36.51,0.6,19300,{"date":2408,"open":2409,"high":2410,"low":2409,"close":2411,"change":836,"percent_change":2412,"volume":1276,"transactions":9,"vwap":2411},"2025-07-01",35.83,37.31,36.48,1.25,{"date":2414,"open":2415,"high":2415,"low":2416,"close":2416,"change":577,"percent_change":1282,"volume":2417,"transactions":9,"vwap":2416},"2025-06-30",40.21,36.029999,11300,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":835,"percent_change":1010,"volume":2424,"transactions":9,"vwap":2423},"2025-06-27",36.3,36.87,35.9,36.21,105700,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":606,"percent_change":2431,"volume":1605,"transactions":9,"vwap":2430},"2025-06-26",35.66,36,35.5,35.95,1.84,{"date":2433,"open":2434,"high":2434,"low":2435,"close":2435,"change":2155,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-06-25",35.7,35.3,-1.26,8900,{"date":2439,"open":2429,"high":2440,"low":2429,"close":2440,"change":396,"percent_change":65,"volume":2441,"transactions":9,"vwap":2440},"2025-06-24",35.75,18300,{"date":2443,"open":2444,"high":2445,"low":2444,"close":2446,"change":1289,"percent_change":930,"volume":1815,"transactions":9,"vwap":2446},"2025-06-23",34.87,35.44,35.33,{"date":2448,"open":2449,"high":2435,"low":2450,"close":2451,"change":386,"percent_change":1420,"volume":1485,"transactions":9,"vwap":2451},"2025-06-20",35.12,34.76,35.18,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":738,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-06-18",34.79,34.94,34.53,34.77,1.37,4700,{"date":2461,"open":2462,"high":2463,"low":2462,"close":2464,"change":1282,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},"2025-06-17",34.23,34.88,34.3,-1.44,12200,{"date":2468,"open":2469,"high":2469,"low":2470,"close":2471,"change":117,"percent_change":1501,"volume":2437,"transactions":9,"vwap":2471},"2025-06-16",35.35,33.85,34.8,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-06-13",35.63,35.87,34.7,34.81,-1.07,-2.98,11800,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":1781,"percent_change":1527,"volume":2487,"transactions":9,"vwap":2486},"2025-06-12",35.59,35.97,35.02,35.88,10000,{"date":2489,"open":2490,"high":2491,"low":2449,"close":2492,"change":1200,"percent_change":1781,"volume":1859,"transactions":9,"vwap":2492},"2025-06-11",35.29,35.74,35.6,{"date":2494,"open":2492,"high":2440,"low":2495,"close":2429,"change":1274,"percent_change":1228,"volume":2496,"transactions":9,"vwap":2429},"2025-06-10",35.19,13000,{"date":2498,"open":2499,"high":2499,"low":2500,"close":2501,"change":1118,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-06-09",35.89,34.83,35,-1.85,10200,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2427,"change":606,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2427},"2025-06-06",35.55,35.79,35.029999,1.86,14500,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":559,"percent_change":2517,"volume":1907,"transactions":9,"vwap":2516},"2025-06-05",34.85,35.099998,34.64,35.0099983,0.11,{"date":2519,"open":2520,"high":2520,"low":2463,"close":2521,"change":780,"percent_change":967,"volume":2522,"transactions":9,"vwap":2521},"2025-06-04",35.27,34.97,10500,{"date":2524,"open":2525,"high":2526,"low":2525,"close":2527,"change":930,"percent_change":374,"volume":2528,"transactions":9,"vwap":2527},"2025-06-03",35.09,35.57,35.13,11200,{"date":2530,"open":2531,"high":2514,"low":2532,"close":2476,"change":117,"percent_change":1501,"volume":2533,"transactions":9,"vwap":2476},"2025-06-02",34.51,34.28,11900,{"date":2535,"open":2449,"high":2536,"low":2476,"close":2537,"change":967,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-05-30",35.39,34.71,-1.31,8300,{"date":2541,"open":2542,"high":2469,"low":2513,"close":2543,"change":1512,"percent_change":892,"volume":2544,"transactions":9,"vwap":2543},"2025-05-29",35.2,35.17,7000,{"date":2546,"open":2547,"high":2548,"low":2471,"close":2549,"change":325,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-05-28",35.34,35.42,34.86,-1.33,15400,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2446,"change":2509,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2446},"2025-05-27",34.52,35.4,34.02,5.56,19700,{"date":2560,"open":2561,"high":2562,"low":2561,"close":2563,"change":2564,"percent_change":1620,"volume":2565,"transactions":9,"vwap":2563},"2025-05-23",33.26,34,33.47,-0.29,15000,{"date":2567,"open":2568,"high":2568,"low":2569,"close":2569,"change":325,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2569},"2025-05-22",34.78,33.76,-1.37,11000,{"date":2573,"open":2435,"high":2506,"low":2574,"close":2462,"change":1595,"percent_change":2575,"volume":1464,"transactions":9,"vwap":2462},"2025-05-21",34.14,-3.82,{"date":2577,"open":2578,"high":2579,"low":2435,"close":2483,"change":1200,"percent_change":1781,"volume":2580,"transactions":9,"vwap":2483},"2025-05-20",35.62,35.85,8800,{"date":2582,"open":2469,"high":2583,"low":2584,"close":2585,"change":559,"percent_change":2517,"volume":2586,"transactions":9,"vwap":2585},"2025-05-19",35.78,35.15,35.49,9500,{"date":2588,"open":2589,"high":2428,"low":2590,"close":2591,"change":406,"percent_change":1692,"volume":2592,"transactions":9,"vwap":2591},"2025-05-16",35.76,35.25,35.45,19000,{"date":2594,"open":2595,"high":2428,"low":2555,"close":2596,"change":295,"percent_change":1964,"volume":2597,"transactions":9,"vwap":2596},"2025-05-15",35.53,35.73,6900,{"date":2599,"open":2600,"high":2492,"low":2451,"close":2492,"change":43,"percent_change":2601,"volume":1888,"transactions":9,"vwap":2492},"2025-05-14",35.38,2.09,{"date":2603,"open":2542,"high":2542,"low":2477,"close":2444,"change":1342,"percent_change":1681,"volume":2604,"transactions":9,"vwap":2444},"2025-05-13",10900,{"date":2606,"open":2501,"high":2607,"low":2608,"close":2501,"change":355,"percent_change":914,"volume":1407,"transactions":9,"vwap":2501},"2025-05-12",35.71,34.68,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":407,"percent_change":1119,"volume":2615,"transactions":9,"vwap":2614},"2025-05-09",34.69,34.9,33.98,34.17,10100,{"date":2617,"open":2515,"high":2501,"low":2618,"close":2619,"change":922,"percent_change":627,"volume":2620,"transactions":9,"vwap":2619},"2025-05-08",34.31,34.6,13600,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":354,"percent_change":656,"volume":2627,"transactions":9,"vwap":2626},"2025-05-07",33.74,34.07,33.44,33.99,26500,{"date":2629,"open":2626,"high":2626,"low":2630,"close":2625,"change":499,"percent_change":869,"volume":2631,"transactions":9,"vwap":2625},"2025-05-06",33.2,17700,{"date":2633,"open":2476,"high":2455,"low":2634,"close":2635,"change":1601,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2635},"2025-05-05",33.55,33.78,-1.94,13400,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":1800,"percent_change":2644,"volume":2604,"transactions":9,"vwap":2643},"2025-05-02",34.38,34.5,33.75,34.45,2.84,{"date":2646,"open":2647,"high":2574,"low":2648,"close":2649,"change":2327,"percent_change":2650,"volume":1625,"transactions":9,"vwap":2649},"2025-05-01",33.91,32.98,33.5,-1.21,{"date":2652,"open":2653,"high":2626,"low":2654,"close":2647,"change":425,"percent_change":2085,"volume":2655,"transactions":9,"vwap":2647},"2025-04-30",33.099998,33.029999,18500,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":164,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2661},"2025-04-29",33.89,33.95,33.17,33.67,2.25,12700,{"date":2665,"open":2666,"high":2667,"low":2666,"close":2668,"change":164,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2668},"2025-04-28",32.19,32.97,32.93,2.3,8600,{"date":2672,"open":2673,"high":2666,"low":2674,"close":2666,"change":2023,"percent_change":951,"volume":2565,"transactions":9,"vwap":2666},"2025-04-25",31.68,31.5,{"date":2676,"open":2677,"high":2677,"low":2678,"close":2679,"change":1003,"percent_change":2680,"volume":1851,"transactions":9,"vwap":2679},"2025-04-24",32.13,31.63,31.9,4.93,{"date":2682,"open":2683,"high":2683,"low":2684,"close":2684,"change":1384,"percent_change":2405,"volume":2437,"transactions":9,"vwap":2684},"2025-04-23",30.77,30.4,{"date":185,"open":181,"high":2686,"low":181,"close":2686,"change":605,"percent_change":1089,"volume":2687,"transactions":9,"vwap":2686},30.22,5600]