[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CASS":3,"homepage-market-summary":35,"stock-historical-CASS":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CASS","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},"Cass Information Systems Inc","Nasdaq",null,"SERVICES-BUSINESS SERVICES, NEC","Cass Information Systems Inc is a provider of payment and information processing services to large manufacturing, distribution, and retail enterprises across the United States. The company provides transportation invoice rating, payment processing, auditing, accounting, and transportation information. It is also a processor and payer of energy invoices, including electricity, gas, waste, and other facility-related expenses. Additionally, the firm has a banking subsidiary, offering banking services mainly to privately held businesses in the St. Louis metropolitan area and restaurant franchises and faith-based ministries within the United States. The company operates in two reportable segments: Information Services, which generates the maximum revenue, and Banking Services.","1,016","St. Louis, MO",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.3677,1.28,"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},54.06,54.04,54.305,53.395,53.7,0.36,0.67,59305.599705,1997,53.8672,59.63,36.07,85227.92546035459,76.4,7611,{"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":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},76780,28024709.290549,33.71,"2025-04-22",[186,187,197,208,219,230,241,251,262,273,283,293,303,314,324,335,345,356,366,376,386,397,407,417,428,437,446,455,466,476,486,497,505,515,525,534,543,552,561,571,581,592,600,608,617,626,634,643,653,661,671,682,692,702,712,721,728,734,742,751,758,767,775,782,789,795,802,809,816,823,829,837,844,852,859,868,875,882,891,899,907,915,923,929,938,946,952,958,965,971,980,989,998,1007,1016,1022,1027,1036,1042,1049,1057,1062,1070,1077,1084,1092,1099,1104,1112,1121,1128,1136,1144,1153,1161,1166,1172,1178,1184,1191,1196,1202,1209,1218,1225,1231,1238,1244,1253,1259,1266,1275,1283,1290,1296,1304,1311,1319,1327,1334,1338,1344,1350,1358,1364,1369,1377,1383,1390,1395,1400,1408,1412,1419,1426,1433,1437,1440,1444,1451,1456,1461,1467,1474,1478,1481,1487,1492,1497,1504,1509,1515,1522,1528,1534,1538,1542,1550,1559,1565,1573,1582,1589,1596,1602,1609,1616,1622,1629,1635,1642,1649,1655,1661,1668,1676,1684,1693,1699,1703,1709,1717,1723,1728,1735,1740,1748,1753,1757,1762,1768,1777,1784,1791,1795,1800,1808,1813,1820,1826,1833,1839,1845,1849,1857,1866,1873,1878,1884,1891,1899,1907,1913,1920,1926,1933,1938,1946,1953,1959,1966,1974,1980,1987,1994,2000,2007,2013,2020,2022,2028,2033,2037,2042,2047,2052,2058,2062,2068,2073,2077,2085,2091,2096,2100,2104,2111,2115,2119,2125,2130,2135,2139,2145,2147,2150,2153,2158,2162,2167,2174,2179,2183,2188,2194,2197,2202,2208,2215,2221,2225,2228,2235,2240,2245,2250,2254,2259,2264,2266,2271,2276,2280,2283,2286,2291,2296,2301,2305,2310,2314,2319,2325,2330,2334,2338,2342,2347,2351,2355,2360,2364,2368,2374,2378,2383,2386,2389,2393,2397,2401,2405,2409,2413,2417,2420,2423,2427,2429,2433,2437,2442,2444,2446,2450,2455,2460,2463,2468,2472,2477,2482,2484,2487,2490,2494,2497,2500,2508,2515,2519,2524,2529,2534,2538],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",53.285,53.83,52.75,0.45,0.85,91811.9224,3379,53.4999,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",53.82,53.89,52.84,53.25,-0.39,-0.73,92436.2961,2290,53.2205,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",54.22,54.375,53.42,53.64,-0.61,-1.12,55553.544789,1908,53.6575,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",54.35,54.49,53.751,54.25,0.12,0.22,80702.011701,2348,54.1367,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",54.4,54.6,53.72,54.13,-0.25,-0.46,228175.6798,2621,54.1482,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":157,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",54.44,54.85,53.93,54.38,0.65,68430.973565,2286,54.4097,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",54.58,54.83,53.75,54.03,-0.79,-1.44,54269.153925,1636,54.0662,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",55.45,55.55,54.37,54.82,-0.27,-0.49,59017.0544,2084,54.7886,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":157,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",54.84,55.63,54.79,55.09,0.64,90914.759554,3599,55.1443,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":204,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",55,55.22,54.095,54.74,-1.32,132596.892534,2734,54.6582,{"date":294,"open":295,"high":296,"low":244,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",55.67,55.9,55.47,0.15,0.27,194083.7355,2735,55.4213,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",55.44,55.58,54.21,55.32,-0.21,-0.38,57803.0029,1936,55.2093,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":268,"volume":321,"transactions":322,"vwap":323},"2026-09-15",55.49,55.95,55.2,55.53,-0.15,52279.002697,2338,55.5313,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",55.38,56.08,55.06,55.68,0.5,0.91,63311.020054,2915,55.5529,{"date":336,"open":306,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",55.685,54.92,55.18,0.1,0.18,67690.88458,2843,55.2608,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",55.26,56.585,54.53,55.08,-0.32,-0.58,73531.607149,2154,54.955,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":112,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",55.11,56.06,54.875,55.4,0.11,102846.1517,4005,55.3607,{"date":367,"open":368,"high":369,"low":278,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",55.56,55.765,55.34,-0.47,-0.84,62133.161848,3241,55.3287,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":203,"volume":383,"transactions":384,"vwap":385},"2026-09-04",55.31,55.89,54.95,55.81,-0.22,62885.7711,1906,55.7436,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",56.7,56.71,55.59,56.03,-0.23,-0.41,48763.303877,2327,55.9908,{"date":398,"open":399,"high":400,"low":399,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",55.16,56.45,56.26,1.06,1.92,55480.936844,2178,56.1532,{"date":408,"open":409,"high":410,"low":411,"close":318,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",56.15,56.41,54.895,-0.91,-1.62,87864.213083,2505,55.4284,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",56.42,57.095,55.6,56.11,-0.54,-0.95,136658.669965,3842,56.2505,{"date":429,"open":430,"high":431,"low":410,"close":432,"change":433,"percent_change":351,"volume":434,"transactions":435,"vwap":436},"2026-08-28",57.23,57.41,56.65,-0.18,65256.179564,1889,56.7754,{"date":438,"open":439,"high":440,"low":441,"close":439,"change":392,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",56.83,57.7,56,-0.4,110462.374668,3679,56.9461,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":268,"percent_change":371,"volume":452,"transactions":453,"vwap":454},"2026-08-26",57.44,57.9,56.75,57.06,122423.4186,3545,57.178,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",57.39,57.67,55.88,57.33,-0.09,-0.16,92091.074915,2124,56.9401,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":94,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",56.46,58.2,56.065,57.42,1.81,108436.2036,4133,57.3594,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":269,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",56.98,57.45,56.04,56.4,-0.86,113070.381216,3603,56.4732,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",56.18,57.555,51.6795,56.89,0.19,0.34,68712.21462,2952,56.3479,{"date":498,"open":449,"high":30,"low":499,"close":388,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",56.66,-1,-1.73,92763.277773,3667,57.2809,{"date":506,"open":507,"high":508,"low":509,"close":440,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",57.5,58.485,57.31,0.44,0.77,61432.189859,2982,57.7063,{"date":516,"open":517,"high":518,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",58.1,58.38,57.26,-1.15,-1.97,59434.910263,3770,57.58,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":382,"volume":532,"transactions":533,"vwap":530},"2026-08-14",58.69,59.135,58.14,58.41,-0.13,56671.141917,3798,{"date":535,"open":469,"high":536,"low":469,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",59.095,58.54,0.6,1.04,45512.996555,2129,58.6008,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":192,"percent_change":137,"volume":549,"transactions":550,"vwap":551},"2026-08-12",57.37,58.4,57.1401,57.94,69257.190895,2718,57.9319,{"date":553,"open":431,"high":554,"low":555,"close":556,"change":557,"percent_change":157,"volume":558,"transactions":559,"vwap":560},"2026-08-11",58.06,56.92,57.49,0.2,59682.934667,2135,57.6431,{"date":562,"open":458,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",57.69,56.9,57.29,-0.7,-1.21,54343.339242,2446,57.3125,{"date":572,"open":573,"high":574,"low":545,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-07",58.22,58.32,57.99,-0.1,-0.17,52296.579768,2184,57.8698,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-06",57.88,58.88,57.83,58.09,0.86,1.5,65965.134699,2509,58.2266,{"date":593,"open":594,"high":595,"low":596,"close":430,"change":341,"percent_change":147,"volume":597,"transactions":598,"vwap":599},"2026-08-05",57.25,57.65,56.91,78160.084128,2461,57.3039,{"date":601,"open":410,"high":594,"low":327,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",57.05,0.54,0.96,103436.794248,3816,56.9253,{"date":609,"open":610,"high":611,"low":327,"close":612,"change":613,"percent_change":402,"volume":614,"transactions":615,"vwap":616},"2026-08-03",56.76,57.6,56.51,0.59,55766.007028,2719,56.5887,{"date":618,"open":276,"high":419,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",54.9,55.92,0.16,0.29,146867.563131,4185,55.8063,{"date":627,"open":296,"high":409,"low":628,"close":629,"change":236,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-30",54.0986,55.76,-0.45,56332.960358,2103,55.5942,{"date":635,"open":305,"high":636,"low":347,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-29",56.6899,56.01,0.05,0.09,61462.059815,2609,56.0735,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-28",55.27,56.5,55.96,1.17,2.14,67244.770084,2567,55.9959,{"date":654,"open":655,"high":656,"low":657,"close":277,"change":603,"percent_change":51,"volume":658,"transactions":659,"vwap":660},"2026-07-27",54.73,55.415,54.46,89885.212298,2389,54.9928,{"date":662,"open":663,"high":664,"low":665,"close":224,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-24",54.07,54.87,53.6,0.28,0.52,89001.091644,3483,54.3824,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-23",51.74,54.16,51.3,53.97,1.45,2.76,80311.254329,2547,53.3906,{"date":683,"open":684,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-22",52.97,52.13,52.52,-0.69,-1.3,57016.778779,2273,52.5037,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":392,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-21",53.41,53.71,52.795,53.21,-0.43,45195.120436,1845,53.1874,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":225,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-20",53.665,53.91,52.86,53.44,0.23,52772.70168,2725,53.4229,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-17",53.87,54.41,52.78,53.32,-0.89,-1.64,112100,{"date":722,"open":723,"high":243,"low":724,"close":307,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":307},"2026-07-16",52.36,52.32,2.09,4.01,104400,{"date":729,"open":730,"high":731,"low":730,"close":732,"change":638,"percent_change":340,"volume":733,"transactions":9,"vwap":732},"2026-07-15",51.98,53.02,52.12,77900,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":203,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-14",52.51,53.099998,51.94,52.07,-0.74,77600,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-13",52.3,52.7,50.89,52.46,0.41,0.79,74300,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":493,"percent_change":142,"volume":757,"transactions":9,"vwap":756},"2026-07-10",51.91,52.26,50.76,52.049999,54900,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-09",50.95,52.029999,50.7,51.71,0.47,0.92,66300,{"date":768,"open":769,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-08",52.56,51.18,51.24,-1.36,-2.59,65000,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":157,"percent_change":26,"volume":781,"transactions":9,"vwap":780},"2026-07-07",52.19,53.060001,52.09,52.6,46400,{"date":783,"open":736,"high":778,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-06",51.34,52.25,-0.26,-0.5,55200,{"date":790,"open":791,"high":737,"low":792,"close":736,"change":793,"percent_change":127,"volume":794,"transactions":9,"vwap":736},"2026-07-02",52.8,51.86,0.13,85900,{"date":796,"open":673,"high":797,"low":798,"close":799,"change":402,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-07-01",53.19,51.47,52.38,2.07,126900,{"date":803,"open":804,"high":805,"low":806,"close":804,"change":807,"percent_change":807,"volume":808,"transactions":9,"vwap":804},"2026-06-30",51.32,51.8,50.97,0,82800,{"date":810,"open":811,"high":812,"low":813,"close":804,"change":236,"percent_change":814,"volume":815,"transactions":9,"vwap":804},"2026-06-29",51.57,51.89,50.58,-0.48,73900,{"date":817,"open":818,"high":819,"low":820,"close":811,"change":147,"percent_change":821,"volume":822,"transactions":9,"vwap":811},"2026-06-26",51.27,51.9,50.67,0.62,291900,{"date":824,"open":825,"high":763,"low":826,"close":827,"change":828,"percent_change":247,"volume":801,"transactions":9,"vwap":827},"2026-06-25",51,50.6,51.25,0.33,{"date":830,"open":831,"high":832,"low":831,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-24",49.82,50.98,50.92,1.1,2.21,80900,{"date":838,"open":839,"high":840,"low":841,"close":831,"change":764,"percent_change":842,"volume":843,"transactions":9,"vwap":831},"2026-06-23",49.53,50.040001,49.26,0.95,57900,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":577,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-22",49.36,51.6,48.74,49.35,-0.34,67200,{"date":853,"open":854,"high":855,"low":856,"close":855,"change":749,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-18",49.31,49.52,48.53,1.62,112200,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-17",48.099998,48.91,47.98,48.73,0.57,1.18,109000,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":341,"percent_change":152,"volume":874,"transactions":9,"vwap":873},"2026-06-16",48.33,48.94,47.97,48.16,111600,{"date":876,"open":839,"high":877,"low":878,"close":863,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":863},"2026-06-15",50.02,47.41,-1.47,-2.97,104300,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-12",49.099998,49.85,48.02,49.45,0.01,0.02,122700,{"date":892,"open":887,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-11",49.68,48.46,49.44,0.3,0.61,85300,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":749,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-10",48.52,49.9,46.3,49.14,1.63,133400,{"date":908,"open":909,"high":910,"low":909,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-09",47.39,48.54,48.35,1.07,2.26,68000,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":788,"transactions":9,"vwap":920},"2026-06-08",47.58,47.9,47.23,47.28,-0.24,-0.51,{"date":924,"open":925,"high":926,"low":903,"close":927,"change":192,"percent_change":604,"volume":928,"transactions":9,"vwap":927},"2026-06-05",46.75,48,47.52,86400,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-04",46.19,47.16,46.11,47.07,1.36,2.98,73200,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":719,"volume":945,"transactions":9,"vwap":943},"2026-06-03",46.14,46.61,45.5,45.71,-0.76,78100,{"date":947,"open":948,"high":949,"low":933,"close":950,"change":807,"percent_change":807,"volume":951,"transactions":9,"vwap":950},"2026-06-02",46.22,46.8,46.47,86500,{"date":953,"open":954,"high":955,"low":956,"close":950,"change":510,"percent_change":604,"volume":957,"transactions":9,"vwap":950},"2026-06-01",46.029999,46.58,45.23,94800,{"date":959,"open":960,"high":961,"low":962,"close":954,"change":786,"percent_change":963,"volume":964,"transactions":9,"vwap":954},"2026-05-29",46.29,46.89,45.93,-0.56,104800,{"date":966,"open":967,"high":950,"low":968,"close":960,"change":969,"percent_change":639,"volume":970,"transactions":9,"vwap":960},"2026-05-28",46.09,45.33,0.04,102100,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-27",46.85,47.22,46.07,46.25,-0.3,-0.64,71200,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-26",45.92,46.6,45.47,46.55,0.93,2.04,66900,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-22",46.63,46.81,45.17,45.62,-0.88,-1.89,70900,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-21",46.0099983,46.76,45.65,46.5,0.17,0.37,68600,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-20",46.12,46.84,45.82,46.33,0.21,0.46,70200,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1009,"change":236,"percent_change":423,"volume":1021,"transactions":9,"vwap":1009},"2026-05-19",46.37,46.62,45.66,66600,{"date":1023,"open":1024,"high":961,"low":1025,"close":1018,"change":164,"percent_change":857,"volume":1026,"transactions":9,"vwap":1018},"2026-05-18",45.54,45.49,55800,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-15",45.7,46.060001,45.26,45.63,-0.14,-0.31,83800,{"date":1037,"open":943,"high":1038,"low":1039,"close":1040,"change":112,"percent_change":793,"volume":1041,"transactions":9,"vwap":1040},"2026-05-14",46.31,45.27,45.77,57000,{"date":1043,"open":1044,"high":1045,"low":1046,"close":943,"change":1034,"percent_change":1047,"volume":1048,"transactions":9,"vwap":943},"2026-05-13",45.67,46.39,44.98,-0.67,66200,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":687,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-12",46.71,46.9,45.51,46.02,-1.48,85800,{"date":1058,"open":1059,"high":1060,"low":983,"close":1051,"change":424,"percent_change":1061,"volume":1006,"transactions":9,"vwap":1051},"2026-05-11",47.63,48.44,-1.99,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":969,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-05-08",47.53,48.39,47.44,47.66,0.08,55500,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1074,"change":1075,"percent_change":122,"volume":1076,"transactions":9,"vwap":1074},"2026-05-07",47.09,47.84,47.62,0.53,69900,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1072,"change":1082,"percent_change":577,"volume":1083,"transactions":9,"vwap":1072},"2026-05-06",47.21,47.96,46.96,-0.08,60600,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1075,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-05",47.0099983,48.040001,46.77,47.17,1.14,65900,{"date":1093,"open":1081,"high":1094,"low":955,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-04",47.59,46.64,-0.66,-1.4,58000,{"date":1100,"open":927,"high":1101,"low":992,"close":1102,"change":888,"percent_change":889,"volume":1103,"transactions":9,"vwap":1102},"2026-05-01",48.3,47.3,53800,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":43,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-30",46.24,47.61,46.2,47.29,1.57,102000,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-29",47.12,47.32,46.4,46.56,-0.94,-1.98,50800,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":793,"percent_change":299,"volume":1127,"transactions":9,"vwap":1126},"2026-04-28",47.43,48.15,46.74,47.5,87000,{"date":1129,"open":1130,"high":1131,"low":1102,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-27",48.96,52.45,47.37,-1.92,-3.9,88700,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-24",46.79,50.26,49.29,2.35,5.01,129100,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-23",48.29,48.65,45.42,46.94,-1.53,-3.16,120300,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1015,"transactions":9,"vwap":1158},"2026-04-22",47.82,48.58,47.4,48.47,0.63,1.32,{"date":1162,"open":911,"high":1163,"low":1164,"close":1073,"change":566,"percent_change":258,"volume":1165,"transactions":9,"vwap":1073},"2026-04-21",48.59,47.45,99000,{"date":1167,"open":1168,"high":1169,"low":1170,"close":910,"change":510,"percent_change":331,"volume":1171,"transactions":9,"vwap":910},"2026-04-20",47.99,48.76,47.79,77300,{"date":1173,"open":1086,"high":1174,"low":1086,"close":861,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":861},"2026-04-17",48.31,1.51,3.24,84000,{"date":1179,"open":925,"high":1180,"low":1181,"close":1182,"change":850,"percent_change":1183,"volume":914,"transactions":9,"vwap":1182},"2026-04-16",47.14,46.38,46.59,-0.72,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":26,"percent_change":677,"volume":1190,"transactions":9,"vwap":1189},"2026-04-15",46.15,47,45.8,46.93,115700,{"date":1192,"open":1193,"high":1182,"low":1011,"close":1194,"change":320,"percent_change":351,"volume":1195,"transactions":9,"vwap":1194},"2026-04-14",46.36,46.26,61800,{"date":1197,"open":1198,"high":925,"low":1199,"close":1200,"change":921,"percent_change":922,"volume":1201,"transactions":9,"vwap":1200},"2026-04-13",46.45,46.040001,46.41,53400,{"date":1203,"open":1204,"high":1204,"low":1011,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-10",47.27,46.65,-0.55,-1.17,96400,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-09",45.88,47.24,45.38,47.2,1.29,2.81,88200,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1220,"change":137,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1220},"2026-04-08",45.91,46.73,44.6,1.73,79400,{"date":1226,"open":1227,"high":1025,"low":1228,"close":1229,"change":152,"percent_change":193,"volume":1230,"transactions":9,"vwap":1229},"2026-04-07",44.58,43.3,45.13,183300,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":493,"percent_change":511,"volume":1237,"transactions":9,"vwap":1236},"2026-04-06",44.41,44.9,44,44.75,89300,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1233,"change":1068,"percent_change":341,"volume":1243,"transactions":9,"vwap":1233},"2026-04-02",44.049999,44.48,43.72,63100,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-01",44.2,44.59,43.68,44.33,0.31,0.7,60800,{"date":1254,"open":1233,"high":1255,"low":1256,"close":1257,"change":969,"percent_change":639,"volume":1258,"transactions":9,"vwap":1257},"2026-03-31",44.43,43.33,44.02,92300,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":613,"percent_change":935,"volume":1265,"transactions":9,"vwap":1264},"2026-03-30",43.41,44.15,43.23,43.98,51900,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-27",43.76,44.27,43.07,43.39,-0.52,-1.18,63900,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1165,"transactions":9,"vwap":1280},"2026-03-26",43.7,44.07,42.54,43.91,-0.03,-0.07,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":382,"percent_change":787,"volume":1289,"transactions":9,"vwap":1288},"2026-03-25",44.55,45.09,43.56,43.94,71100,{"date":1291,"open":1292,"high":1293,"low":1277,"close":1294,"change":1295,"percent_change":1033,"volume":815,"transactions":9,"vwap":1294},"2026-03-24",44.060001,44.69,44.16,-0.06,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":137,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-23",44.099998,44.95,43.73,44.22,1.8,69100,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":622,"percent_change":26,"volume":1310,"transactions":9,"vwap":1309},"2026-03-20",43.21,43.69,42.6,43.44,156500,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":944,"volume":1318,"transactions":9,"vwap":1316},"2026-03-19",43.31,43.74,42.75,43.15,-0.33,75200,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":740,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-18",44.029999,44.57,43.4,43.48,-1.67,72600,{"date":1328,"open":1329,"high":1330,"low":1298,"close":1301,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1301},"2026-03-17",44.92,45.3,-0.37,-0.83,48700,{"date":1335,"open":1336,"high":956,"low":1301,"close":1247,"change":557,"percent_change":192,"volume":1337,"transactions":9,"vwap":1247},"2026-03-16",44.82,44100,{"date":1339,"open":1340,"high":1341,"low":1321,"close":1342,"change":351,"percent_change":1183,"volume":1343,"transactions":9,"vwap":1342},"2026-03-13",44.81,45.34,44.39,74000,{"date":1345,"open":1346,"high":1229,"low":1347,"close":1348,"change":112,"percent_change":793,"volume":1349,"transactions":9,"vwap":1348},"2026-03-12",44.14,43.8,44.71,58400,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":921,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-11",44.7,44.86,44.4,44.65,-0.53,36000,{"date":1359,"open":1360,"high":1361,"low":1280,"close":1362,"change":896,"percent_change":26,"volume":1363,"transactions":9,"vwap":1362},"2026-03-10",44.51,45.35,44.89,55300,{"date":1365,"open":1366,"high":1340,"low":1367,"close":1247,"change":309,"percent_change":371,"volume":1368,"transactions":9,"vwap":1247},"2026-03-09",44.25,43.13,52700,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-06",44.97,44.28,44.8,-0.36,-0.8,76600,{"date":1378,"open":993,"high":1379,"low":1380,"close":1381,"change":922,"percent_change":215,"volume":1382,"transactions":9,"vwap":1381},"2026-03-05",45.59,45,45.16,49200,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1044,"change":279,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1044},"2026-03-04",44.93,45.96,44.85,1.42,51500,{"date":1391,"open":1264,"high":1361,"low":1392,"close":1393,"change":1068,"percent_change":341,"volume":1394,"transactions":9,"vwap":1393},"2026-03-03",43.85,45.029999,81100,{"date":1396,"open":1397,"high":956,"low":1398,"close":1299,"change":865,"percent_change":17,"volume":1399,"transactions":9,"vwap":1299},"2026-03-02",44.12,43.95,58300,{"date":1401,"open":1402,"high":1403,"low":1235,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-02-27",44.52,44.72,44.38,-0.59,-1.31,78800,{"date":1409,"open":1385,"high":1410,"low":1360,"close":1371,"change":340,"percent_change":226,"volume":1411,"transactions":9,"vwap":1371},"2026-02-26",45.28,48900,{"date":1413,"open":1402,"high":1414,"low":1415,"close":1416,"change":1075,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-02-25",45.080002,44.24,44.87,1.2,32900,{"date":1420,"open":1242,"high":1421,"low":1277,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-24",45.0099983,44.34,0.81,1.86,71900,{"date":1427,"open":1428,"high":1299,"low":1429,"close":1430,"change":1273,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-23",44.76,43.080002,43.53,-2.64,75100,{"date":1434,"open":1322,"high":1046,"low":1235,"close":1348,"change":1435,"percent_change":1250,"volume":1436,"transactions":9,"vwap":1348},"2026-02-20",0.14,184600,{"date":1438,"open":1234,"high":1341,"low":1366,"close":1322,"change":1317,"percent_change":204,"volume":1439,"transactions":9,"vwap":1322},"2026-02-19",100400,{"date":1441,"open":1355,"high":1442,"low":1241,"close":1234,"change":1068,"percent_change":341,"volume":1443,"transactions":9,"vwap":1234},"2026-02-18",45.44,60300,{"date":1445,"open":1446,"high":984,"low":1447,"close":1336,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1336},"2026-02-17",44.83,44.11,-0.2,-0.44,59700,{"date":1452,"open":1385,"high":1025,"low":1453,"close":1454,"change":1295,"percent_change":531,"volume":1455,"transactions":9,"vwap":1454},"2026-02-13",44.54,45.02,50600,{"date":1457,"open":942,"high":1009,"low":1458,"close":1414,"change":850,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1414},"2026-02-12",44.62,-0.75,75400,{"date":1462,"open":1463,"high":976,"low":956,"close":1148,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1148},"2026-02-11",46.099998,-0.42,-0.92,47800,{"date":1468,"open":960,"high":1469,"low":1470,"close":1471,"change":814,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-02-10",46.83,45.76,45.84,-1.04,56400,{"date":1475,"open":1081,"high":1123,"low":1476,"close":1476,"change":1449,"percent_change":1118,"volume":1477,"transactions":9,"vwap":1476},"2026-02-09",46.32,57600,{"date":1479,"open":949,"high":919,"low":1003,"close":1001,"change":1281,"percent_change":1295,"volume":1480,"transactions":9,"vwap":1001},"2026-02-06",72800,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1138,"change":764,"percent_change":107,"volume":1486,"transactions":9,"vwap":1138},"2026-02-05",46.049999,46.91,45.9,71300,{"date":1488,"open":1194,"high":1489,"low":1490,"close":1476,"change":147,"percent_change":1251,"volume":1491,"transactions":9,"vwap":1476},"2026-02-04",46.78,45.89,81200,{"date":1493,"open":931,"high":1052,"low":1494,"close":1495,"change":203,"percent_change":372,"volume":1496,"transactions":9,"vwap":1495},"2026-02-03",44.44,46,102900,{"date":1498,"open":1499,"high":1500,"low":1416,"close":1045,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1045},"2026-02-02",44.96,46.51,1.43,3.18,72500,{"date":1505,"open":1506,"high":1507,"low":1280,"close":1499,"change":331,"percent_change":800,"volume":1508,"transactions":9,"vwap":1499},"2026-01-30",43.96,45.6,127300,{"date":1510,"open":1511,"high":1404,"low":1270,"close":1240,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1240},"2026-01-29",43.49,0.99,2.3,66100,{"date":1516,"open":1458,"high":1458,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-01-28",42.98,43.060001,-1.42,-3.19,76200,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1241,"change":708,"percent_change":667,"volume":1527,"transactions":9,"vwap":1241},"2026-01-27",44.19,44.67,43.67,58100,{"date":1529,"open":1530,"high":1236,"low":1531,"close":1366,"change":1532,"percent_change":698,"volume":1533,"transactions":9,"vwap":1366},"2026-01-26",44.36,43.84,-0.19,72700,{"date":1535,"open":1309,"high":1379,"low":1309,"close":1494,"change":587,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1494},"2026-01-23",1.97,126500,{"date":1539,"open":1271,"high":1446,"low":1313,"close":1540,"change":142,"percent_change":1541,"volume":1171,"transactions":9,"vwap":1540},"2026-01-22",43.58,1.54,{"date":1543,"open":1544,"high":1367,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-01-21",41.95,41.84,42.92,1.49,3.6,101100,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-01-20",41.9,42.49,41.34,41.43,-1.16,-2.72,74800,{"date":1560,"open":1561,"high":1518,"low":1562,"close":1563,"change":461,"percent_change":309,"volume":1564,"transactions":9,"vwap":1563},"2026-01-16",42.57,42.3,42.59,64600,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":748,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-01-15",42.39,43.19,42.28,42.68,0.97,67000,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-14",41.59,42.87,41.07,42.27,0.48,1.15,74900,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1068,"percent_change":492,"volume":1588,"transactions":9,"vwap":1587},"2026-01-13",41.51,42.09,41.2,41.79,53600,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1004,"percent_change":748,"volume":1595,"transactions":9,"vwap":1594},"2026-01-12",41.37,41.89,40.84,41.71,56300,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":492,"percent_change":1014,"volume":914,"transactions":9,"vwap":1601},"2026-01-09",41.28,41.57,40.66,41.54,{"date":1603,"open":1604,"high":1555,"low":1605,"close":1606,"change":1423,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-01-08",40.27,39.94,41.35,2,168600,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":531,"percent_change":351,"volume":1615,"transactions":9,"vwap":1614},"2026-01-07",40.56,41.36,39.85,40.54,54700,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1620,"change":1272,"percent_change":1621,"volume":1098,"transactions":9,"vwap":1620},"2026-01-06",40.94,40.099998,40.67,-1.26,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":897,"percent_change":588,"volume":1628,"transactions":9,"vwap":1627},"2026-01-05",40.5,42.0099983,40.36,41.19,86100,{"date":1630,"open":1631,"high":1587,"low":1626,"close":1632,"change":1118,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-01-02",41.77,40.58,-2.26,89200,{"date":1636,"open":1552,"high":1637,"low":1638,"close":1639,"change":630,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-12-31",42.31,41.46,41.52,-1.07,94500,{"date":1643,"open":1644,"high":1546,"low":1645,"close":1646,"change":1647,"percent_change":576,"volume":1648,"transactions":9,"vwap":1646},"2025-12-30",42.029999,40.98,41.97,-0.04,121600,{"date":1650,"open":1651,"high":1652,"low":1545,"close":1625,"change":1653,"percent_change":687,"volume":1654,"transactions":9,"vwap":1625},"2025-12-29",42.32,42.55,-0.29,124600,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1562,"change":638,"percent_change":225,"volume":1660,"transactions":9,"vwap":1562},"2025-12-26",42.19,43.040001,41.74,101600,{"date":1662,"open":1663,"high":1664,"low":1545,"close":1665,"change":1666,"percent_change":821,"volume":1667,"transactions":9,"vwap":1665},"2025-12-24",42.2,42.51,42.25,0.26,28700,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1331,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-12-23",42.34,42.93,41.86,41.99,-0.87,80600,{"date":1677,"open":1678,"high":1531,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-12-22",43.64,42.26,42.36,-0.96,-2.22,68300,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-12-19",44.3,45.099998,43.22,43.32,-1.19,-2.67,175900,{"date":1694,"open":1695,"high":1285,"low":1314,"close":1360,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1360},"2025-12-18",43.99,0.8,1.83,63300,{"date":1700,"open":1248,"high":1701,"low":1271,"close":1702,"change":1295,"percent_change":1033,"volume":1363,"transactions":9,"vwap":1702},"2025-12-17",43.89,43.71,{"date":1704,"open":1705,"high":1372,"low":1706,"close":1705,"change":1707,"percent_change":236,"volume":1708,"transactions":9,"vwap":1705},"2025-12-16",43.77,43.37,-0.11,78300,{"date":1710,"open":1711,"high":1712,"low":1314,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-12-15",44.99,45.25,43.88,-0.82,-1.83,101700,{"date":1718,"open":1719,"high":1340,"low":1300,"close":1352,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1352},"2025-12-12",43.87,1.05,2.41,100800,{"date":1724,"open":1725,"high":1248,"low":1726,"close":1727,"change":1251,"percent_change":905,"volume":733,"transactions":9,"vwap":1727},"2025-12-11",43.09,42.89,43.65,{"date":1729,"open":1562,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":107,"volume":1734,"transactions":9,"vwap":1732},"2025-12-10",43.27,41.72,42.95,0.43,132700,{"date":1736,"open":1578,"high":1737,"low":1578,"close":1738,"change":666,"percent_change":142,"volume":1739,"transactions":9,"vwap":1738},"2025-12-09",42.9,42.52,55000,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":718,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-12-08",43.17,43.43,42.17,42.24,-2.06,101400,{"date":1749,"open":1750,"high":1751,"low":1570,"close":1367,"change":1282,"percent_change":462,"volume":1752,"transactions":9,"vwap":1367},"2025-12-05",42.99,43.26,64800,{"date":1754,"open":1271,"high":1248,"low":1658,"close":1755,"change":442,"percent_change":1465,"volume":1756,"transactions":9,"vwap":1755},"2025-12-04",43.2,70100,{"date":1758,"open":1561,"high":1526,"low":1561,"close":1759,"change":1760,"percent_change":1761,"volume":1076,"transactions":9,"vwap":1759},"2025-12-03",43.6,1.12,2.64,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":309,"percent_change":269,"volume":1514,"transactions":9,"vwap":1767},"2025-12-02",42.84,43.12,42.44,42.48,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-12-01",41.61,42.71,40.52,42.69,0.69,1.64,89600,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":889,"percent_change":638,"volume":1783,"transactions":9,"vwap":1782},"2025-11-28",41.91,42.099998,41.7,42,39900,{"date":1785,"open":1646,"high":1767,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-11-26",41.38,41.98,-0.02,-0.05,90600,{"date":1792,"open":1599,"high":1793,"low":1624,"close":1782,"change":26,"percent_change":857,"volume":1794,"transactions":9,"vwap":1782},"2025-11-25",42.23,120100,{"date":1796,"open":1638,"high":1587,"low":1624,"close":1797,"change":268,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-11-24",41.33,-0.65,368300,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1803,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1803},"2025-11-21",40.24,41.6,40.12,1.46,3.64,100700,{"date":1809,"open":1632,"high":1810,"low":153,"close":1811,"change":340,"percent_change":127,"volume":1812,"transactions":9,"vwap":1811},"2025-11-20",40.78,40.14,72100,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1817,"change":442,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-11-19",40.44,39.87,40.040001,-0.99,80200,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1815,"change":237,"percent_change":215,"volume":1825,"transactions":9,"vwap":1815},"2025-11-18",40.68,41,40.29,99300,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":203,"percent_change":1118,"volume":1832,"transactions":9,"vwap":1831},"2025-11-17",41.049999,41.48,40.71,40.9,117800,{"date":1834,"open":1599,"high":1835,"low":1836,"close":1837,"change":1374,"percent_change":482,"volume":1838,"transactions":9,"vwap":1837},"2025-11-14",41.67,40.26,41.29,81700,{"date":1840,"open":1594,"high":1841,"low":1627,"close":1842,"change":1843,"percent_change":1653,"volume":1844,"transactions":9,"vwap":1842},"2025-11-13",41.81,41.65,-0.12,102500,{"date":1846,"open":1594,"high":1847,"low":1797,"close":1631,"change":889,"percent_change":638,"volume":1848,"transactions":9,"vwap":1631},"2025-11-12",42.07,77700,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":897,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-11-11",41.080002,41.87,40.63,41.75,1.48,89700,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-11-10",40.2,41.16,40.0099983,41.14,1.59,4.02,90900,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1448,"percent_change":787,"volume":1872,"transactions":9,"vwap":1871},"2025-11-07",39.75,39.99,39.060001,39.55,61600,{"date":1874,"open":1836,"high":1875,"low":1876,"close":1868,"change":1047,"percent_change":1877,"volume":970,"transactions":9,"vwap":1868},"2025-11-06",40.35,39.56,-1.66,{"date":1879,"open":1880,"high":1815,"low":1881,"close":1882,"change":1883,"percent_change":1176,"volume":851,"transactions":9,"vwap":1882},"2025-11-05",39.29,39.25,40.42,1.27,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":576,"percent_change":236,"volume":1890,"transactions":9,"vwap":1889},"2025-11-04",39.16,39.52,38.61,39.15,81900,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1881,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1881},"2025-11-03",39.44,39.61,38.82,-0.28,-0.71,98900,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1068,"volume":1906,"transactions":9,"vwap":1904},"2025-10-31",39.23,40.07,38.43,39.53,0.03,287600,{"date":1908,"open":1909,"high":1613,"low":1910,"close":1911,"change":896,"percent_change":511,"volume":1912,"transactions":9,"vwap":1911},"2025-10-30",39.13,38.86,39.5,95000,{"date":1914,"open":1915,"high":1916,"low":1909,"close":1917,"change":1459,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-10-29",39.89,40,39.2,-1.88,213200,{"date":1921,"open":1922,"high":1916,"low":1923,"close":1924,"change":1004,"percent_change":1733,"volume":1925,"transactions":9,"vwap":1924},"2025-10-28",39.74,39.02,39.95,56000,{"date":1927,"open":1889,"high":1928,"low":1929,"close":1930,"change":43,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-10-27",40.13,38.97,39.78,1.87,65300,{"date":1934,"open":1876,"high":1935,"low":1936,"close":1937,"change":310,"percent_change":1681,"volume":1838,"transactions":9,"vwap":1937},"2025-10-24",39.92,38.72,39.049999,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1941,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1941},"2025-10-23",38.62,39.43,38.2,1.39,3.65,95500,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1295,"percent_change":462,"volume":1952,"transactions":9,"vwap":1951},"2025-10-22",38.17,38.52,37.81,38.040001,62500,{"date":1954,"open":1955,"high":1948,"low":1956,"close":1957,"change":226,"percent_change":1958,"volume":1376,"transactions":9,"vwap":1957},"2025-10-21",37.93,37.59,38.099998,0.58,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1774,"percent_change":1424,"volume":1965,"transactions":9,"vwap":1964},"2025-10-20",37.31,37.89,37.27,37.88,239800,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":748,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-10-17",36.81,37.9,36.59,37.19,1.11,63500,{"date":1975,"open":1976,"high":1977,"low":31,"close":1978,"change":433,"percent_change":269,"volume":1979,"transactions":9,"vwap":1978},"2025-10-16",36.93,37.46,36.78,134500,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1647,"percent_change":1707,"volume":1986,"transactions":9,"vwap":1985},"2025-10-15",37.099998,37.52,36.52,36.96,151000,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":793,"percent_change":157,"volume":1993,"transactions":9,"vwap":1992},"2025-10-14",36.5,37.45,36.41,37,274200,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":320,"percent_change":393,"volume":1521,"transactions":9,"vwap":1999},"2025-10-13",37.4,37.51,36.58,36.87,{"date":2001,"open":2002,"high":1948,"low":2003,"close":2004,"change":204,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-10-10",37.75,36.92,37.02,-1.93,58600,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2002,"change":372,"percent_change":2012,"volume":1514,"transactions":9,"vwap":2002},"2025-10-09",38.45,39.91,37.7,-2.18,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":1707,"percent_change":1896,"volume":2019,"transactions":9,"vwap":2018},"2025-10-08",38.7,38.9,38.53,38.59,40900,{"date":2021,"open":1886,"high":1871,"low":1940,"close":2015,"change":630,"percent_change":520,"volume":1274,"transactions":9,"vwap":2015},"2025-10-07",{"date":2023,"open":2024,"high":2025,"low":2026,"close":1889,"change":850,"percent_change":482,"volume":2027,"transactions":9,"vwap":1889},"2025-10-06",39.51,39.8,39.080002,68500,{"date":2029,"open":2030,"high":1816,"low":2030,"close":2031,"change":622,"percent_change":164,"volume":2032,"transactions":9,"vwap":2031},"2025-10-03",39.27,39.49,43200,{"date":2034,"open":2035,"high":1880,"low":2036,"close":1917,"change":969,"percent_change":340,"volume":1333,"transactions":9,"vwap":1917},"2025-10-02",39.12,38.51,{"date":2038,"open":1909,"high":2039,"low":2040,"close":1886,"change":577,"percent_change":698,"volume":2041,"transactions":9,"vwap":1886},"2025-10-01",39.4,38.69,54400,{"date":2043,"open":2044,"high":1924,"low":1937,"close":2045,"change":1374,"percent_change":412,"volume":2046,"transactions":9,"vwap":2045},"2025-09-30",39.48,39.33,45200,{"date":2048,"open":1882,"high":1882,"low":2049,"close":2050,"change":566,"percent_change":501,"volume":2051,"transactions":9,"vwap":2050},"2025-09-29",39.58,39.69,42200,{"date":2053,"open":2054,"high":2055,"low":1824,"close":2056,"change":531,"percent_change":351,"volume":2057,"transactions":9,"vwap":2056},"2025-09-26",40.49,40.85,40.39,37500,{"date":2059,"open":2060,"high":1862,"low":1875,"close":1772,"change":921,"percent_change":1405,"volume":2061,"transactions":9,"vwap":1772},"2025-09-25",40.6,36300,{"date":2063,"open":2064,"high":1639,"low":2065,"close":2066,"change":1272,"percent_change":1621,"volume":2067,"transactions":9,"vwap":2066},"2025-09-24",41.18,40.55,40.76,34100,{"date":2069,"open":1831,"high":2070,"low":1831,"close":1598,"change":236,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1598},"2025-09-23",42.11,-0.6,40400,{"date":2074,"open":1797,"high":1782,"low":2075,"close":2076,"change":969,"percent_change":340,"volume":1363,"transactions":9,"vwap":2076},"2025-09-22",41.23,41.53,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-09-19",42.81,41.39,41.49,-1.22,-2.86,109600,{"date":2086,"open":2087,"high":2088,"low":2089,"close":1771,"change":897,"percent_change":677,"volume":2090,"transactions":9,"vwap":1771},"2025-09-18",42.040001,42.74,41.63,118900,{"date":2092,"open":1782,"high":2093,"low":1587,"close":1780,"change":340,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1780},"2025-09-17",42.79,0.24,74500,{"date":2097,"open":2098,"high":2093,"low":1672,"close":1782,"change":352,"percent_change":772,"volume":2099,"transactions":9,"vwap":1782},"2025-09-16",42.58,45300,{"date":2101,"open":2102,"high":2102,"low":1637,"close":2098,"change":433,"percent_change":1464,"volume":2103,"transactions":9,"vwap":2098},"2025-09-15",42.85,34200,{"date":2105,"open":2106,"high":1702,"low":2107,"close":2108,"change":944,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-09-12",43.54,42.65,42.76,-1.75,28300,{"date":2112,"open":1773,"high":1430,"low":1569,"close":2113,"change":2114,"percent_change":1513,"volume":2072,"transactions":9,"vwap":2113},"2025-09-11",43.52,0.98,{"date":2116,"open":1561,"high":2102,"low":2117,"close":1279,"change":461,"percent_change":309,"volume":2118,"transactions":9,"vwap":1279},"2025-09-10",42.21,38100,{"date":2120,"open":2102,"high":2121,"low":1767,"close":2122,"change":1464,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-09-09",43.0099983,42.63,-0.98,39300,{"date":2126,"open":2127,"high":1323,"low":2088,"close":2128,"change":888,"percent_change":889,"volume":2129,"transactions":9,"vwap":2128},"2025-09-08",43.38,43.049999,30600,{"date":2131,"open":2132,"high":1292,"low":1670,"close":1658,"change":566,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1658},"2025-09-05",43.57,-1.6,39800,{"date":2136,"open":2121,"high":1314,"low":1771,"close":1314,"change":511,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1314},"2025-09-04",1.79,42900,{"date":2140,"open":1658,"high":2141,"low":2142,"close":2143,"change":236,"percent_change":352,"volume":2144,"transactions":9,"vwap":2143},"2025-09-03",43.28,42.45,42.97,49000,{"date":2146,"open":1315,"high":2141,"low":1663,"close":1688,"change":340,"percent_change":708,"volume":1411,"transactions":9,"vwap":1688},"2025-09-02",{"date":2148,"open":2128,"high":2127,"low":2149,"close":1765,"change":298,"percent_change":157,"volume":2067,"transactions":9,"vwap":1765},"2025-08-29",42.83,{"date":2151,"open":1263,"high":2152,"low":1576,"close":2143,"change":888,"percent_change":889,"volume":1418,"transactions":9,"vwap":2143},"2025-08-28",43.66,{"date":2154,"open":2141,"high":2155,"low":2079,"close":2156,"change":371,"percent_change":78,"volume":2157,"transactions":9,"vwap":2156},"2025-08-27",43.55,42.96,47300,{"date":2159,"open":2160,"high":1248,"low":1518,"close":1743,"change":557,"percent_change":1014,"volume":2161,"transactions":9,"vwap":1743},"2025-08-26",43.11,35700,{"date":2163,"open":2164,"high":2165,"low":2166,"close":1263,"change":382,"percent_change":922,"volume":2061,"transactions":9,"vwap":1263},"2025-08-25",43.14,43.51,42.66,{"date":2168,"open":2169,"high":2170,"low":1787,"close":2171,"change":2172,"percent_change":1944,"volume":2173,"transactions":9,"vwap":2171},"2025-08-22",42.15,43.47,43.45,1.53,82600,{"date":2175,"open":1578,"high":1570,"low":1639,"close":2176,"change":237,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-08-21",41.92,-1.09,130600,{"date":2180,"open":1563,"high":2088,"low":2117,"close":2181,"change":1295,"percent_change":1033,"volume":2182,"transactions":9,"vwap":2181},"2025-08-20",42.38,40700,{"date":2184,"open":1793,"high":2185,"low":2186,"close":1766,"change":25,"percent_change":587,"volume":2187,"transactions":9,"vwap":1766},"2025-08-19",42.62,42.060001,45700,{"date":2189,"open":2190,"high":2191,"low":2186,"close":2192,"change":352,"percent_change":772,"volume":2193,"transactions":9,"vwap":2192},"2025-08-18",42.43,42.82,42.080002,48000,{"date":2195,"open":1766,"high":1773,"low":1601,"close":2166,"change":1579,"percent_change":1090,"volume":2196,"transactions":9,"vwap":2166},"2025-08-15",189200,{"date":2198,"open":1663,"high":1308,"low":2199,"close":2200,"change":1405,"percent_change":2201,"volume":1135,"transactions":9,"vwap":2200},"2025-08-14",41.73,42.18,-1.38,{"date":2203,"open":2204,"high":2205,"low":2142,"close":2206,"change":25,"percent_change":193,"volume":2207,"transactions":9,"vwap":2206},"2025-08-13",42.72,43.34,42.77,35800,{"date":2209,"open":2210,"high":2211,"low":1651,"close":2212,"change":157,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-08-12",42.35,43.24,42.41,0.83,47100,{"date":2216,"open":2081,"high":1847,"low":2217,"close":2186,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2186},"2025-08-11",41.15,0.82,1.99,50000,{"date":2222,"open":1598,"high":1780,"low":2223,"close":2224,"change":1647,"percent_change":576,"volume":766,"transactions":9,"vwap":2224},"2025-08-08",40.95,41.24,{"date":2226,"open":1793,"high":2088,"low":1624,"close":1598,"change":1206,"percent_change":1406,"volume":2227,"transactions":9,"vwap":1598},"2025-08-07",66400,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":603,"percent_change":2234,"volume":1925,"transactions":9,"vwap":2233},"2025-08-06",41.31,41.94,41.099998,41.83,1.31,{"date":2236,"open":2237,"high":1554,"low":2238,"close":1837,"change":493,"percent_change":2213,"volume":2239,"transactions":9,"vwap":1837},"2025-08-05",41.27,40.51,54100,{"date":2241,"open":1816,"high":2242,"low":2243,"close":2223,"change":1160,"percent_change":2244,"volume":1514,"transactions":9,"vwap":2223},"2025-08-04",41.11,39.79,3.33,{"date":2246,"open":2247,"high":1930,"low":2248,"close":2247,"change":310,"percent_change":424,"volume":2249,"transactions":9,"vwap":2247},"2025-08-01",39.63,38.89,69600,{"date":2251,"open":2252,"high":1645,"low":1876,"close":1861,"change":850,"percent_change":372,"volume":2253,"transactions":9,"vwap":1861},"2025-07-31",39.96,95400,{"date":2255,"open":2080,"high":1731,"low":2256,"close":1875,"change":2257,"percent_change":2012,"volume":2258,"transactions":9,"vwap":1875},"2025-07-30",40.23,-0.9,57500,{"date":2260,"open":1651,"high":1670,"low":2064,"close":2261,"change":687,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-07-29",41.25,-1.65,63800,{"date":2265,"open":1854,"high":1578,"low":1862,"close":2231,"change":969,"percent_change":340,"volume":1460,"transactions":9,"vwap":2231},"2025-07-28",{"date":2267,"open":2268,"high":2142,"low":2269,"close":1552,"change":1789,"percent_change":1843,"volume":2270,"transactions":9,"vwap":1552},"2025-07-25",42.13,41.78,56800,{"date":2272,"open":1689,"high":2171,"low":2273,"close":1544,"change":2262,"percent_change":2274,"volume":2275,"transactions":9,"vwap":1544},"2025-07-24",41.85,-3.78,140400,{"date":2277,"open":1511,"high":1307,"low":1518,"close":1759,"change":330,"percent_change":2278,"volume":2279,"transactions":9,"vwap":1759},"2025-07-23",1.16,41400,{"date":2281,"open":1727,"high":1288,"low":2282,"close":2282,"change":921,"percent_change":1206,"volume":1615,"transactions":9,"vwap":2282},"2025-07-22",43.099998,{"date":2284,"open":2121,"high":2285,"low":2121,"close":2205,"change":828,"percent_change":511,"volume":2220,"transactions":9,"vwap":2205},"2025-07-21",43.81,{"date":2287,"open":1046,"high":1046,"low":1637,"close":2121,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2121},"2025-07-18",-1.78,-3.97,81600,{"date":2292,"open":2293,"high":1039,"low":1730,"close":2294,"change":341,"percent_change":132,"volume":2295,"transactions":9,"vwap":2294},"2025-07-17",43.62,44.79,64200,{"date":2297,"open":2298,"high":1348,"low":1727,"close":2299,"change":510,"percent_change":51,"volume":2300,"transactions":9,"vwap":2299},"2025-07-16",44.49,44.61,67300,{"date":2302,"open":1235,"high":1322,"low":1235,"close":2303,"change":117,"percent_change":1788,"volume":2304,"transactions":9,"vwap":2303},"2025-07-15",44.17,93100,{"date":2306,"open":1705,"high":1524,"low":2307,"close":2308,"change":298,"percent_change":493,"volume":2309,"transactions":9,"vwap":2308},"2025-07-14",43.16,44.18,35600,{"date":2311,"open":1352,"high":1352,"low":1392,"close":1321,"change":2312,"percent_change":996,"volume":2313,"transactions":9,"vwap":1321},"2025-07-11",-0.85,44400,{"date":2315,"open":1336,"high":2316,"low":1352,"close":2317,"change":531,"percent_change":1653,"volume":2318,"transactions":9,"vwap":2317},"2025-07-10",45.19,44.88,46900,{"date":2320,"open":2321,"high":1213,"low":1428,"close":1421,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":1421},"2025-07-09",45.29,-0.35,-0.77,53500,{"date":2326,"open":2327,"high":1490,"low":2316,"close":2328,"change":320,"percent_change":1317,"volume":2329,"transactions":9,"vwap":2328},"2025-07-08",45.45,45.36,62800,{"date":2331,"open":1483,"high":1187,"low":2332,"close":1053,"change":687,"percent_change":2333,"volume":2072,"transactions":9,"vwap":1053},"2025-07-07",45.37,-1.49,{"date":2335,"open":2336,"high":1500,"low":1348,"close":1108,"change":1075,"percent_change":2278,"volume":2337,"transactions":9,"vwap":1108},"2025-07-03",45.99,118600,{"date":2339,"open":993,"high":1495,"low":2340,"close":1044,"change":157,"percent_change":511,"volume":2341,"transactions":9,"vwap":1044},"2025-07-02",45.060001,54500,{"date":2343,"open":1309,"high":984,"low":1309,"close":2344,"change":1931,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-07-01",45.32,4.3,64000,{"date":2348,"open":2349,"high":1415,"low":1313,"close":2171,"change":1459,"percent_change":2350,"volume":2300,"transactions":9,"vwap":2171},"2025-06-30",44.0099983,-1.7,{"date":2352,"open":1750,"high":1247,"low":2191,"close":1246,"change":935,"percent_change":2353,"volume":2354,"transactions":9,"vwap":1246},"2025-06-27",3.17,313300,{"date":2356,"open":1670,"high":2357,"low":1670,"close":1764,"change":1005,"percent_change":2358,"volume":2359,"transactions":9,"vwap":1764},"2025-06-26",43,0.87,25000,{"date":2361,"open":1652,"high":1750,"low":2186,"close":2362,"change":309,"percent_change":269,"volume":2363,"transactions":9,"vwap":2362},"2025-06-25",42.47,27200,{"date":2365,"open":1664,"high":1517,"low":2366,"close":1570,"change":1666,"percent_change":897,"volume":2367,"transactions":9,"vwap":1570},"2025-06-24",42.22,31000,{"date":2369,"open":2370,"high":1561,"low":2370,"close":2371,"change":402,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-06-23",41.22,42.42,2.56,34400,{"date":2375,"open":2376,"high":1673,"low":2230,"close":1612,"change":351,"percent_change":2323,"volume":2377,"transactions":9,"vwap":1612},"2025-06-20",41.88,70600,{"date":2379,"open":1860,"high":2380,"low":1860,"close":2381,"change":493,"percent_change":2218,"volume":2382,"transactions":9,"vwap":2381},"2025-06-18",42.02,41.68,31900,{"date":2384,"open":1645,"high":2089,"low":1645,"close":1554,"change":1788,"percent_change":1789,"volume":2385,"transactions":9,"vwap":1554},"2025-06-17",39700,{"date":2387,"open":1555,"high":2269,"low":1577,"close":1612,"change":888,"percent_change":889,"volume":2388,"transactions":9,"vwap":1612},"2025-06-16",32800,{"date":2390,"open":1665,"high":1738,"low":2075,"close":1606,"change":1097,"percent_change":2391,"volume":2392,"transactions":9,"vwap":1606},"2025-06-13",-3.27,51600,{"date":2394,"open":2088,"high":1270,"low":2117,"close":1315,"change":2395,"percent_change":621,"volume":2396,"transactions":9,"vwap":1315},"2025-06-12",0.07,46200,{"date":2398,"open":2307,"high":2399,"low":2400,"close":1570,"change":203,"percent_change":412,"volume":2072,"transactions":9,"vwap":1570},"2025-06-11",43.36,42.53,{"date":2402,"open":1726,"high":1765,"low":2403,"close":1270,"change":1733,"percent_change":107,"volume":2404,"transactions":9,"vwap":1270},"2025-06-10",42.64,41100,{"date":2406,"open":1567,"high":2407,"low":1644,"close":2403,"change":557,"percent_change":764,"volume":2408,"transactions":9,"vwap":2403},"2025-06-09",42.67,36100,{"date":2410,"open":1665,"high":1766,"low":2411,"close":1766,"change":142,"percent_change":2412,"volume":1357,"transactions":9,"vwap":1766},"2025-06-06",41.76,1.58,{"date":2414,"open":2411,"high":1625,"low":2415,"close":2269,"change":1281,"percent_change":1282,"volume":2416,"transactions":9,"vwap":2269},"2025-06-05",41.55,45600,{"date":2418,"open":2362,"high":1308,"low":1731,"close":1841,"change":371,"percent_change":2419,"volume":2046,"transactions":9,"vwap":1841},"2025-06-04",-1.11,{"date":2421,"open":2269,"high":1725,"low":2269,"close":1569,"change":621,"percent_change":152,"volume":2422,"transactions":9,"vwap":1569},"2025-06-03",36400,{"date":2424,"open":1738,"high":2122,"low":1731,"close":2425,"change":433,"percent_change":698,"volume":2426,"transactions":9,"vwap":2425},"2025-06-02",42.12,43700,{"date":2428,"open":1664,"high":2191,"low":1663,"close":1562,"change":269,"percent_change":520,"volume":851,"transactions":9,"vwap":1562},"2025-05-30",{"date":2430,"open":2431,"high":1429,"low":1561,"close":2093,"change":807,"percent_change":807,"volume":2432,"transactions":9,"vwap":2093},"2025-05-29",42.86,25500,{"date":2434,"open":2164,"high":1755,"low":2088,"close":2093,"change":1206,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2093},"2025-05-28",-1.27,40200,{"date":2438,"open":2079,"high":2439,"low":2440,"close":2205,"change":587,"percent_change":2441,"volume":1333,"transactions":9,"vwap":2205},"2025-05-27",43.61,41.96,2.02,{"date":2443,"open":1782,"high":2403,"low":1782,"close":1767,"change":1281,"percent_change":1282,"volume":2182,"transactions":9,"vwap":1767},"2025-05-23",{"date":2445,"open":1680,"high":1658,"low":1679,"close":1664,"change":462,"percent_change":1331,"volume":1349,"transactions":9,"vwap":1664},"2025-05-22",{"date":2447,"open":2400,"high":2448,"low":2210,"close":2407,"change":236,"percent_change":352,"volume":2449,"transactions":9,"vwap":2407},"2025-05-21",43.029999,63600,{"date":2451,"open":2452,"high":2448,"low":2453,"close":1546,"change":888,"percent_change":889,"volume":2454,"transactions":9,"vwap":1546},"2025-05-20",42.73,42.5,37000,{"date":2456,"open":1766,"high":2457,"low":2268,"close":2458,"change":1435,"percent_change":828,"volume":2459,"transactions":9,"vwap":2458},"2025-05-19",43.42,42.91,33200,{"date":2461,"open":1725,"high":2282,"low":2403,"close":2206,"change":371,"percent_change":2177,"volume":2462,"transactions":9,"vwap":2206},"2025-05-16",54300,{"date":2464,"open":2465,"high":2106,"low":2465,"close":2211,"change":147,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2211},"2025-05-15",42.88,0.75,28400,{"date":2469,"open":1306,"high":1689,"low":1576,"close":1546,"change":963,"percent_change":2470,"volume":2471,"transactions":9,"vwap":1546},"2025-05-14",-1.29,52900,{"date":2473,"open":1755,"high":2474,"low":2475,"close":1324,"change":821,"percent_change":677,"volume":2476,"transactions":9,"vwap":1324},"2025-05-13",43.83,42.94,38400,{"date":2478,"open":2165,"high":1288,"low":2479,"close":2431,"change":613,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2431},"2025-05-12",42.78,1.4,52800,{"date":2483,"open":1664,"high":1570,"low":2176,"close":1578,"change":442,"percent_change":1118,"volume":2134,"transactions":9,"vwap":1578},"2025-05-09",{"date":2485,"open":1731,"high":2093,"low":1781,"close":2407,"change":2114,"percent_change":1141,"volume":2486,"transactions":9,"vwap":2407},"2025-05-08",59400,{"date":2488,"open":1584,"high":2425,"low":1555,"close":2489,"change":25,"percent_change":2358,"volume":1026,"transactions":9,"vwap":2489},"2025-05-07",41.69,{"date":2491,"open":2261,"high":2199,"low":2492,"close":1797,"change":576,"percent_change":921,"volume":2493,"transactions":9,"vwap":1797},"2025-05-06",41.040001,44200,{"date":2495,"open":2224,"high":2186,"low":2224,"close":1555,"change":577,"percent_change":393,"volume":2496,"transactions":9,"vwap":1555},"2025-05-05",44700,{"date":2498,"open":1638,"high":1841,"low":2242,"close":1803,"change":896,"percent_change":43,"volume":2499,"transactions":9,"vwap":1803},"2025-05-02",87400,{"date":2501,"open":2502,"high":2199,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-05-01",40.91,40.64,41.3,0.56,1.37,47900,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":630,"percent_change":2177,"volume":2514,"transactions":9,"vwap":2513},"2025-04-30",40.87,41.32,40.16,40.74,125600,{"date":2516,"open":1593,"high":1601,"low":2517,"close":1627,"change":225,"percent_change":622,"volume":2518,"transactions":9,"vwap":1627},"2025-04-29",40.48,51100,{"date":2520,"open":1822,"high":1577,"low":2521,"close":1577,"change":330,"percent_change":2522,"volume":2523,"transactions":9,"vwap":1577},"2025-04-28",40.41,1.23,123600,{"date":2525,"open":2526,"high":2527,"low":1875,"close":2526,"change":269,"percent_change":1690,"volume":2528,"transactions":9,"vwap":2526},"2025-04-25",40.57,40.89,100000,{"date":2530,"open":1593,"high":2531,"low":1611,"close":2532,"change":748,"percent_change":107,"volume":2533,"transactions":9,"vwap":2532},"2025-04-24",41.4,41.060001,47200,{"date":2535,"open":2217,"high":2199,"low":2536,"close":2537,"change":226,"percent_change":603,"volume":1076,"transactions":9,"vwap":2537},"2025-04-23",40.060001,40.65,{"date":184,"open":2010,"high":2539,"low":2540,"close":2541,"change":667,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2541},40.97,39.64,40.43,1.3,79700]