[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CHMG":3,"homepage-market-summary":34,"stock-historical-CHMG":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CHMG","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},"Chemung Financial Corp","Nasdaq",null,"STATE COMMERCIAL BANKS","Chemung Financial Corp is a bank holding firm. Through its subsidiaries, the company provides various financial services, including demand, savings, and time deposits, commercial, residential, and consumer loans, letters of credit, wealth management services, employee benefit plans, insurance products, mutual funds, and brokerage services, among others. The company's reportable segments are Core Banking, Wealth Management (WMG) services, and Holding company and CFS. Maximum revenue is generated from the Core Banking segment, which derives revenue by attracting deposits from the general public and using such funds to originate different types of loans, and to invest in securities. The Wealth Management (WMG) services segment provides trust and investment advisory services to clients.","348","Elmira, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.7576,1.44,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},81.93,81.19,82.25,80.61,1.32,1.64,43117.091389,1834,81.7538,86,49.82,29574.33053758,88.8,6979,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},42.14,24010,8763682.634395,86.37,"2025-04-22",[186,187,196,206,216,226,237,248,259,270,279,290,301,312,323,333,343,354,365,373,382,392,402,413,422,432,443,452,462,472,482,492,502,512,521,531,541,552,561,570,578,589,596,607,615,624,633,642,649,657,666,677,688,697,708,717,726,735,743,752,760,768,776,784,793,800,808,816,824,832,839,845,853,862,870,878,886,893,901,909,916,923,930,939,948,957,965,972,981,988,997,1006,1013,1021,1030,1038,1044,1053,1062,1068,1076,1081,1090,1098,1105,1113,1120,1126,1134,1142,1149,1155,1159,1167,1172,1179,1186,1194,1201,1208,1212,1218,1226,1233,1240,1246,1253,1259,1267,1276,1283,1288,1293,1297,1303,1308,1316,1320,1327,1336,1342,1349,1356,1361,1368,1374,1381,1388,1394,1400,1406,1412,1417,1424,1429,1434,1439,1446,1452,1459,1466,1472,1479,1486,1494,1501,1508,1516,1524,1532,1539,1545,1550,1556,1563,1569,1575,1582,1587,1592,1598,1604,1609,1614,1619,1625,1630,1635,1641,1646,1650,1652,1655,1661,1667,1674,1680,1688,1694,1700,1706,1710,1717,1724,1729,1736,1740,1744,1752,1758,1761,1769,1774,1779,1786,1793,1797,1803,1809,1812,1817,1823,1831,1836,1840,1848,1852,1860,1867,1872,1878,1884,1888,1894,1899,1904,1910,1916,1924,1929,1933,1937,1942,1948,1953,1957,1963,1967,1971,1974,1978,1980,1985,1988,1991,1997,2000,2003,2007,2011,2017,2021,2027,2030,2035,2040,2044,2047,2050,2053,2059,2064,2067,2072,2076,2080,2085,2090,2096,2099,2104,2109,2116,2120,2125,2132,2139,2144,2150,2154,2157,2161,2165,2170,2177,2183,2189,2192,2198,2203,2206,2210,2214,2220,2225,2229,2234,2240,2247,2252,2255,2258,2260,2267,2274,2280,2286,2290,2295,2302,2309,2315,2320,2326,2331,2338,2345,2351,2358,2363,2368,2374,2379,2383,2389,2396,2400,2404,2408,2414,2423,2429,2435,2441,2446,2452,2457,2460,2467,2472,2477,2482,2488,2494,2498,2503,2510,2517,2521,2527,2532,2537,2543,2548,2554],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":189,"low":190,"close":23,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",80.86,78.94,-0.25,-0.31,63694.040049,2037,80.3073,{"date":197,"open":198,"high":199,"low":200,"close":189,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",81.12,81.84,80.115,-0.48,-0.59,102548.9057,3801,81.0445,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":201,"volume":213,"transactions":214,"vwap":215},"2026-09-29",81.65,82.03,79.4,81.34,-0.39,130604.6689,5631,80.9765,{"date":217,"open":20,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",82.4,81.4,81.73,-0.27,-0.33,76080.290325,3634,81.8633,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",82.64,83.51,81.87,82,-0.09,-0.11,69870.9252,2313,82.4155,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",81.53,82.31,80.75,82.09,0.87,1.07,96983.7762,4802,81.8672,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",81.51,82.1,81.14,81.22,-0.75,-0.91,42937.1402,2543,81.5698,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",82.38,82.99,81.06,81.97,-0.41,-0.5,68135.1172,3616,82.2596,{"date":271,"open":272,"high":273,"low":274,"close":261,"change":202,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",83,83.41,82.035,-0.71,83492.520536,3614,82.5502,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",82.05,85.005,81.6,82.97,0.295,0.36,116629.592,3288,82.5315,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",83.61,84.565,81.99,82.675,-0.875,-1.05,89556.251564,3620,82.9358,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",84.63,85.07,81.95,83.55,-1.68,-1.97,88000.504918,3466,83.8218,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",84.35,85.4,84.15,85.23,0.24,0.28,61212.889594,2587,84.9918,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":233,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",85.44,85.65,84.16,84.99,-0.13,63536.805004,2477,84.8716,{"date":334,"open":335,"high":29,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",85,84.355,85.1,0.29,0.34,64505.57728,2084,85.0625,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",84.04,85.03,83.38,84.81,0.91,1.08,69348.475271,2428,84.3217,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",83.5,84.6,83.02,83.9,-0.53,-0.63,63095.055,2565,83.9145,{"date":366,"open":367,"high":335,"low":368,"close":369,"change":265,"percent_change":201,"volume":370,"transactions":371,"vwap":372},"2026-09-08",84.83,83.4,84.43,111993.703,4690,84.4294,{"date":374,"open":375,"high":376,"low":377,"close":376,"change":378,"percent_change":146,"volume":379,"transactions":380,"vwap":381},"2026-09-04",84.57,84.84,83.84,0.27,53340.623,1656,84.877,{"date":383,"open":384,"high":385,"low":386,"close":375,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",84.59,85.22,83.82,0.67,0.8,29240.9565,1847,84.5119,{"date":393,"open":394,"high":395,"low":396,"close":359,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",81.37,84.74,79.9501,4.01,5.02,104546.35772,4023,83.2419,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",81.3,82.335,79.77,79.89,-1.18,-1.46,29113.032693,1551,80.9703,{"date":414,"open":415,"high":250,"low":416,"close":417,"change":360,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",81.18,80.625,81.07,-0.65,52516.119831,2717,81.1104,{"date":423,"open":424,"high":425,"low":426,"close":283,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",82.18,82.65,81.27,0.12,0.15,37643.970865,1907,82.1309,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",80.73,82.105,80.01,81.48,0.62,0.77,70706.9878,3087,81.1039,{"date":444,"open":445,"high":445,"low":446,"close":189,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",82.88,80.43,-1.74,-2.11,68626.4718,4629,81.602,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",82.53,82.8,81.04,82.6,0.02,51024.977499,2440,82.1522,{"date":463,"open":464,"high":465,"low":464,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",82.36,84.07,82.58,-0.1,-0.12,47842.031583,3581,83.1732,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",82.93,83.34,81.71,82.68,-0.02,48804.0115,2054,82.5519,{"date":483,"open":484,"high":284,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",81.05,80.84,82.7,1.06,1.3,35037.059933,1936,81.9461,{"date":493,"open":494,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",83.767,81.275,81.64,-2.02,-2.41,52780.834778,3368,82.6588,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":243,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",82.125,84.13,80.93,83.66,1.05,35343.729672,3035,83.5136,{"date":513,"open":229,"high":514,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",84.24,82.79,-1.13,-1.35,39050.02291,2031,83.4659,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":151,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",83.74,84.73,83.542,83.92,0.45,28972.98427,1792,84.0624,{"date":532,"open":377,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",84.65,83.04,83.54,0.37,0.44,27359.362542,1322,83.9271,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",82.7663,83.655,82.45,83.17,0.99,1.2,35408.29,1959,83.0217,{"date":553,"open":554,"high":555,"low":554,"close":424,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",81.505,82.705,0.94,1.16,60274.902,2372,82.02,{"date":562,"open":563,"high":564,"low":565,"close":563,"change":566,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",81.24,81.8,80.54,0,58766.893111,2691,81.1056,{"date":571,"open":240,"high":425,"low":572,"close":563,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",81,-1.62,-1.96,64514.858378,2941,81.5621,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-06",83.01,84,81.911,82.86,0.16,0.19,74708.456546,2967,82.96,{"date":590,"open":445,"high":591,"low":211,"close":486,"change":592,"percent_change":131,"volume":593,"transactions":594,"vwap":595},"2026-08-05",83.325,0.33,88679.431483,3788,82.3932,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",81.68,84.9999,81.55,82.37,0.75,0.92,78190.274329,3537,82.6549,{"date":608,"open":609,"high":533,"low":250,"close":610,"change":611,"percent_change":584,"volume":612,"transactions":613,"vwap":614},"2026-08-03",82.2,81.62,0.13,109628.189953,4567,82.6959,{"date":616,"open":417,"high":617,"low":618,"close":619,"change":151,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-31",82.85,80.785,81.49,0.47,57198.771948,1865,81.4692,{"date":625,"open":437,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":220},"2026-07-30",82.35,80.82,81.11,-0.73,-0.89,41625.4149,1822,{"date":634,"open":635,"high":636,"low":572,"close":199,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",82.48,83.45,-0.15,-0.18,53324.73,2326,82.0633,{"date":643,"open":283,"high":356,"low":404,"close":294,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-28",1.49,1.85,76441.351231,2582,82.4298,{"date":650,"open":651,"high":583,"low":652,"close":653,"change":201,"percent_change":202,"volume":654,"transactions":655,"vwap":656},"2026-07-27",80.98,79.65,80.5,80333.199374,2544,80.62,{"date":658,"open":659,"high":660,"low":659,"close":651,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-24",75.16,81.88,6.41,8.6,93225.401529,4595,79.5316,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-23",73.53,76.07,72.8,74.57,-0.38,-0.51,96078.018581,4391,74.5657,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-22",76.74,77.16,73.11,74.95,-1.79,-2.33,95945.0482,4036,74.4499,{"date":689,"open":690,"high":691,"low":692,"close":679,"change":693,"percent_change":672,"volume":694,"transactions":695,"vwap":696},"2026-07-21",77.07,77.09,74.895,-0.295,78058.6332,2412,76.0953,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-20",75.88,78.415,74.51,77.035,1.085,1.43,59987.905406,2725,76.3523,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-17",77.12,77.44,75.35,75.95,-2.03,-2.6,86700,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-16",76.25,78.099998,76.13,77.98,1.97,2.59,48000,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-15",74.86,76.54,74.32,76.010002,1.25,1.67,92500,{"date":736,"open":737,"high":738,"low":737,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-14",74.67,76.4,74.76,-0.14,-0.19,52500,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-13",74.61,76.12,74.45,74.9,-0.16,-0.21,99100,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":338,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-10",74.3,75.47,73.56,75.059998,0.39,39500,{"date":761,"open":762,"high":748,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-09",73.18,72.84,74.77,1.59,2.17,80800,{"date":769,"open":770,"high":771,"low":772,"close":762,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":762},"2026-07-08",74.25,76.68,72.35,-1.15,-1.55,92600,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-07",73.45,75.43,74.33,-0.4,-0.54,65100,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-06",74,75.4,73.3,74.73,0.23,0.31,40000,{"date":794,"open":795,"high":795,"low":796,"close":797,"change":798,"percent_change":684,"volume":799,"transactions":9,"vwap":797},"2026-07-02",76.65,74.099998,74.5,-1.78,27500,{"date":801,"open":701,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-01",76.52,74.4,76.28,1.7,2.28,19300,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":478,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-30",74.089996,74.59,73.47,74.58,-0.03,16600,{"date":817,"open":818,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-29",75.38,72.22,74.6,-0.98,-1.3,27800,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":732,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-26",74.43,75.75,72.92,75.58,1.68,85100,{"date":833,"open":834,"high":835,"low":836,"close":780,"change":837,"percent_change":232,"volume":838,"transactions":9,"vwap":780},"2026-06-25",74.35,75.11,73.52,-0.07,29100,{"date":840,"open":788,"high":841,"low":842,"close":803,"change":388,"percent_change":843,"volume":844,"transactions":9,"vwap":803},"2026-06-24",74.48,72.74,1.09,44700,{"date":846,"open":847,"high":848,"low":847,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-23",71.46,74.19,73.6,2.15,3.01,31300,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-22",71.019997,71.95,70.099998,71.45,0.48,0.68,39100,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":93,"volume":869,"transactions":9,"vwap":867},"2026-06-18",70.95,72.53,69.54,70.97,0.72,111000,{"date":871,"open":867,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-17",71.9,69.35,70.25,-1.01,-1.42,62100,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":350,"volume":885,"transactions":9,"vwap":883},"2026-06-16",71.16,72.36,70.78,71.26,0.76,56700,{"date":887,"open":670,"high":888,"low":889,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-15",73,70.5,-2.01,-2.77,20100,{"date":894,"open":895,"high":896,"low":856,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-12",72.65,73.33,72.51,0.1,0.14,32700,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":126,"volume":908,"transactions":9,"vwap":906},"2026-06-11",72.7,73.84,71.58,72.41,0.18,40600,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":884,"percent_change":487,"volume":915,"transactions":9,"vwap":914},"2026-06-10",71.85,73.12,71.56,72.23,58000,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":111,"volume":759,"transactions":9,"vwap":921},"2026-06-09",71.6,73.099998,71.29,71.47,0.04,{"date":924,"open":925,"high":926,"low":889,"close":927,"change":131,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-08",71.2,73.050003,71.43,0.56,54600,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-05",69.74,72.31,68.7,71.029999,1.26,1.81,59700,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-04",68.42,70,68.099998,69.77,2.25,3.33,54200,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-03",69.18,69.45,67.46,67.52,-1.73,-2.5,52900,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":388,"volume":964,"transactions":9,"vwap":962},"2026-06-02",68.2,69.67,68.050003,69.25,0.55,52300,{"date":966,"open":967,"high":968,"low":969,"close":934,"change":458,"percent_change":970,"volume":971,"transactions":9,"vwap":934},"2026-06-01",68.6,69.2,66.94,0.03,67300,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-29",69.62,69.85,68.49,68.68,-0.69,-0.99,41100,{"date":982,"open":934,"high":983,"low":984,"close":985,"change":986,"percent_change":439,"volume":987,"transactions":9,"vwap":985},"2026-05-28",69.61,66.95,69.37,0.53,25300,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-27",69.9,70.36,68.3,68.84,-0.81,-1.16,38700,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-26",69.019997,70.2,68.14,69.65,0.71,1.03,72700,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1010,"change":427,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-22",69.42,68.24,68.94,0.17,44400,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1016,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1016},"2026-05-21",67.74,68.82,67.050003,0.83,1.22,33600,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-20",67.37,68.31,66.85,67.99,0.89,1.33,42700,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1028,"volume":1037,"transactions":9,"vwap":1035},"2026-05-19",65.68,67.95,65,67.099998,0.88,64600,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1042,"change":1003,"percent_change":350,"volume":1043,"transactions":9,"vwap":1042},"2026-05-18",65.22,67.019997,66.22,51600,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-15",66.42,66.54,65.029999,65.51,-1.29,-1.93,41600,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-14",66.15,67.55,66,66.8,0.42,0.63,58200,{"date":1063,"open":1034,"high":1064,"low":1034,"close":1065,"change":1066,"percent_change":548,"volume":1067,"transactions":9,"vwap":1065},"2026-05-13",66.49,66.38,0.79,43600,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-12",67.07,67.6,65.59,-1.49,-2.22,77600,{"date":1077,"open":977,"high":977,"low":1034,"close":1078,"change":1079,"percent_change":517,"volume":1080,"transactions":9,"vwap":1078},"2026-05-11",67.080002,-0.92,42300,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-08",68.61,68.91,66.68,68,-0.9,-1.31,30700,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":645,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-07",67.4,69.4,67.22,68.9,2.76,33500,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1017,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1017},"2026-05-06",68.27,66.5,-0.32,-0.47,21100,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1023,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1023},"2026-05-05",66.36,68.59,65.76,1.62,2.46,32100,{"date":1114,"open":1115,"high":942,"low":1116,"close":1117,"change":1118,"percent_change":673,"volume":1119,"transactions":9,"vwap":1117},"2026-05-04",65.99,65.17,65.75,-0.34,28600,{"date":1121,"open":1122,"high":1015,"low":1123,"close":1124,"change":1102,"percent_change":201,"volume":1125,"transactions":9,"vwap":1124},"2026-05-01",66.45,65.16,66.089996,33200,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":361,"volume":1133,"transactions":9,"vwap":1131},"2026-04-30",66.78,68.029999,66.050003,66.41,-0.42,16300,{"date":1135,"open":1136,"high":1086,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-29",67.63,65.67,66.83,-0.85,-1.26,35100,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1011,"percent_change":126,"volume":1148,"transactions":9,"vwap":1147},"2026-04-28",67.53,68.19,65.71,67.68,18700,{"date":1150,"open":1151,"high":1152,"low":1034,"close":1153,"change":860,"percent_change":93,"volume":1154,"transactions":9,"vwap":1153},"2026-04-27",65.099998,67.56,67.51,19900,{"date":1156,"open":1117,"high":1138,"low":1157,"close":1138,"change":986,"percent_change":388,"volume":1158,"transactions":9,"vwap":1138},"2026-04-24",65.25,8700,{"date":1160,"open":1161,"high":1162,"low":1072,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-23",66.080002,67.010002,66.3,-0.17,-0.26,4300,{"date":1168,"open":1117,"high":967,"low":1117,"close":1169,"change":1170,"percent_change":468,"volume":1171,"transactions":9,"vwap":1169},"2026-04-22",66.47,-0.08,10900,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1154,"transactions":9,"vwap":1176},"2026-04-21",69.41,64.39,66.55,-1.4,-2.06,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1033,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1033},"2026-04-20",64.33,70.83,5.13,8.17,31900,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-17",64.25,62,62.82,3.52,5.94,11900,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":898,"percent_change":1011,"volume":1200,"transactions":9,"vwap":1199},"2026-04-16",58.63,64.49,57.59,59.3,7800,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1205,"change":1206,"percent_change":339,"volume":1207,"transactions":9,"vwap":1205},"2026-04-15",59,59.39,59.2,0.2,2900,{"date":1209,"open":1203,"high":1203,"low":1203,"close":1203,"change":1164,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1203},"2026-04-14",-0.29,2500,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1215,"change":1217,"percent_change":243,"volume":1166,"transactions":9,"vwap":1215},"2026-04-13",57.9,59.17,56.36,0.51,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-10",59.65,57.8,58.66,-1.34,-2.23,4600,{"date":1227,"open":1198,"high":1228,"low":1229,"close":1228,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1228},"2026-04-09",60,56,1.65,2.83,8500,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-08",57.33,58.35,2.55,4.57,8600,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1225,"transactions":9,"vwap":1243},"2026-04-07",55.39,55.8,1.31,2.4,{"date":1247,"open":1248,"high":1249,"low":112,"close":1250,"change":603,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-04-06",53.68,55.15,54.49,1.72,5600,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1256,"change":467,"percent_change":741,"volume":1258,"transactions":9,"vwap":1256},"2026-04-02",53.56,53.57,53.54,3000,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":637,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-01",54.13,55.029999,53.48,53.67,-0.28,4200,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-31",54.5,54.9,53.58,53.82,-1.44,-2.61,13000,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1280,"change":830,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-30",54.3,56.099998,55.26,3.14,7300,{"date":1284,"open":1285,"high":1285,"low":1271,"close":1271,"change":1079,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1271},"2026-03-27",54.14,-1.69,2800,{"date":1289,"open":1290,"high":1291,"low":1290,"close":1269,"change":548,"percent_change":945,"volume":1292,"transactions":9,"vwap":1269},"2026-03-26",53.3,54.8,3500,{"date":1294,"open":1295,"high":1295,"low":1290,"close":1290,"change":428,"percent_change":319,"volume":1296,"transactions":9,"vwap":1290},"2026-03-25",56.92,4800,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1300,"change":1286,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-03-24",55.5,53.15,-3.08,5400,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1306,"change":733,"percent_change":1281,"volume":1307,"transactions":9,"vwap":1306},"2026-03-23",53.060001,54.84,6300,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1311,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1311},"2026-03-20",51.4,53.17,51.36,1.77,3.44,18300,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1310,"change":428,"percent_change":338,"volume":1282,"transactions":9,"vwap":1310},"2026-03-19",50.31,51.91,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1103,"percent_change":255,"volume":1326,"transactions":9,"vwap":1325},"2026-03-18",51.14,51.5,51.049999,51.25,9700,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-17",53.23,53.35,51.71,51.72,-1.58,-2.96,5500,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1290,"change":1340,"percent_change":1341,"volume":1258,"transactions":9,"vwap":1290},"2026-03-16",53.049999,53.97,-0.3,-0.56,{"date":1343,"open":1242,"high":1242,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-13",52.6,53.6,-0.36,-0.67,6800,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1352,"change":1354,"percent_change":937,"volume":1355,"transactions":9,"vwap":1352},"2026-03-12",52.66,53.96,52.47,0.96,7400,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1360,"change":781,"percent_change":254,"volume":1292,"transactions":9,"vwap":1360},"2026-03-11",53.2,53.21,53,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-10",55.21,53.4,-1.45,-2.64,4100,{"date":1369,"open":1370,"high":1371,"low":1360,"close":1372,"change":232,"percent_change":749,"volume":1373,"transactions":9,"vwap":1372},"2026-03-09",55.28,55.82,54.85,9200,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1346,"percent_change":418,"volume":1380,"transactions":9,"vwap":1379},"2026-03-06",54.42,55.3,54,54.94,10200,{"date":1382,"open":1383,"high":1384,"low":1377,"close":1377,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1377},"2026-03-05",55.7,55.71,-1.57,-2.76,6600,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1391,"change":1028,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-04",56.35,56.87,2.39,3300,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1398,"change":418,"percent_change":995,"volume":1399,"transactions":9,"vwap":1398},"2026-03-03",55.52,56.37,55.54,4000,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1404,"change":387,"percent_change":1405,"volume":1252,"transactions":9,"vwap":1404},"2026-03-02",55.35,56.57,56.19,1.21,{"date":1407,"open":1408,"high":1408,"low":1396,"close":1396,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1396},"2026-02-27",57.99,-2.53,-4.36,9800,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1415,"change":963,"percent_change":1354,"volume":1282,"transactions":9,"vwap":1415},"2026-02-26",57,58.049999,56.43,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":86,"percent_change":1392,"volume":1423,"transactions":9,"vwap":1422},"2026-02-25",56.74,57.73,56.040001,57.5,5300,{"date":1425,"open":1426,"high":1391,"low":1383,"close":1427,"change":741,"percent_change":1118,"volume":1428,"transactions":9,"vwap":1427},"2026-02-24",56.56,56.16,2400,{"date":1430,"open":1431,"high":1431,"low":1390,"close":1390,"change":498,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1390},"2026-02-23",59.040001,-4.1,6700,{"date":1435,"open":1196,"high":1436,"low":1437,"close":1438,"change":222,"percent_change":1341,"volume":1266,"transactions":9,"vwap":1438},"2026-02-20",59.099998,58.54,58.76,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":585,"volume":1399,"transactions":9,"vwap":1444},"2026-02-19",58.46,59.26,58.34,59.09,0.11,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1450,"change":1165,"percent_change":1451,"volume":1225,"transactions":9,"vwap":1450},"2026-02-18",59.21,58.02,58.98,-0.44,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1456,"change":1457,"percent_change":1118,"volume":1458,"transactions":9,"vwap":1456},"2026-02-17",59.86,60.13,59.24,-0.2,9300,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-13",60.85,59.44,-1.24,-2.04,2600,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":131,"percent_change":141,"volume":1232,"transactions":9,"vwap":1471},"2026-02-12",60.28,61.24,59.75,60.68,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1468,"change":1477,"percent_change":1478,"volume":1266,"transactions":9,"vwap":1468},"2026-02-11",61.4,62.099998,60.27,-2.28,-3.64,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1483,"change":1484,"percent_change":1485,"volume":815,"transactions":9,"vwap":1483},"2026-02-10",64.69,64.8,62.56,-2.44,-3.75,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1034,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1034},"2026-02-09",64.7,65.5,64.029999,0.6,0.93,11000,{"date":1495,"open":1496,"high":1034,"low":1497,"close":1498,"change":146,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-02-06",64.48,64,64.4,0.5,15500,{"date":1502,"open":1503,"high":1188,"low":1504,"close":1505,"change":350,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-02-05",63.6,63.3,64.080002,1.71,9500,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-04",61.080002,63.02,63,1.9,3.11,13900,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1232,"transactions":9,"vwap":1521},"2026-02-03",62.21,62.54,60.19,61.099998,-0.66,-1.07,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":547,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-02-02",61.25,62.69,61,61.76,1.63,9100,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1536,"change":1537,"percent_change":1538,"volume":1458,"transactions":9,"vwap":1536},"2026-01-30",59.46,61.58,60.77,0.7,1.17,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1542,"change":25,"percent_change":1544,"volume":1493,"transactions":9,"vwap":1542},"2026-01-29",59.14,60.07,58.67,2.81,{"date":1546,"open":1228,"high":1228,"low":1547,"close":1547,"change":1548,"percent_change":773,"volume":1549,"transactions":9,"vwap":1547},"2026-01-28",58.43,-0.68,10800,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1553,"change":704,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-27",57.65,59.11,2.48,4400,{"date":1557,"open":1558,"high":1559,"low":1414,"close":1560,"change":1036,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-01-26",57.28,58.52,57.68,1.55,6000,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1566,"change":1567,"percent_change":1568,"volume":1326,"transactions":9,"vwap":1566},"2026-01-23",58,56.8,-1.65,-2.82,{"date":1570,"open":1571,"high":1572,"low":1560,"close":1573,"change":24,"percent_change":1574,"volume":1555,"transactions":9,"vwap":1573},"2026-01-22",57.86,58.7,58.45,2.31,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-21",55.22,57.13,2.85,5.25,5100,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1585,"change":1586,"percent_change":447,"volume":1581,"transactions":9,"vwap":1585},"2026-01-20",55.53,54.28,-0.96,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1590,"change":1073,"percent_change":1591,"volume":1581,"transactions":9,"vwap":1590},"2026-01-16",56.42,55.24,-2.63,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1596,"change":121,"percent_change":1597,"volume":1423,"transactions":9,"vwap":1596},"2026-01-15",55.78,58.21,56.73,2.03,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":488,"percent_change":1392,"volume":1302,"transactions":9,"vwap":1603},"2026-01-14",54.34,55.61,54.25,55.6,{"date":1605,"open":1606,"high":1607,"low":1278,"close":1278,"change":584,"percent_change":1608,"volume":1423,"transactions":9,"vwap":1278},"2026-01-13",54.43,55.68,0.3,{"date":1610,"open":1602,"high":1611,"low":1285,"close":1285,"change":899,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1285},"2026-01-12",55.19,0.26,3700,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1378,"change":221,"percent_change":266,"volume":1618,"transactions":9,"vwap":1378},"2026-01-09",53.72,54.040001,3800,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1623,"change":438,"percent_change":557,"volume":1624,"transactions":9,"vwap":1623},"2026-01-08",53.65,54.74,54.27,6500,{"date":1626,"open":1602,"high":1627,"low":1628,"close":1621,"change":1050,"percent_change":1629,"volume":1282,"transactions":9,"vwap":1621},"2026-01-07",55.29,53.37,-2.35,{"date":1631,"open":1632,"high":1633,"low":1378,"close":1379,"change":1634,"percent_change":232,"volume":1275,"transactions":9,"vwap":1379},"2026-01-06",54.58,55.59,-0.05,{"date":1636,"open":1379,"high":1637,"low":1638,"close":1639,"change":57,"percent_change":71,"volume":1640,"transactions":9,"vwap":1639},"2026-01-05",55.32,54.48,54.99,8000,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1269,"change":822,"percent_change":684,"volume":1645,"transactions":9,"vwap":1269},"2026-01-02",55.81,54.45,6900,{"date":1647,"open":1243,"high":1648,"low":1649,"close":1243,"change":566,"percent_change":566,"volume":1200,"transactions":9,"vwap":1243},"2025-12-31",57.080002,55.080002,{"date":1651,"open":1243,"high":1243,"low":1243,"close":1243,"change":566,"percent_change":566,"volume":1287,"transactions":9,"vwap":1243},"2025-12-30",{"date":1653,"open":1654,"high":1654,"low":1384,"close":1243,"change":963,"percent_change":50,"volume":1393,"transactions":9,"vwap":1243},"2025-12-29",55.93,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1659,"change":1206,"percent_change":286,"volume":1660,"transactions":9,"vwap":1659},"2025-12-26",55.58,55.16,55.25,2000,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1664,"change":1665,"percent_change":428,"volume":1666,"transactions":9,"vwap":1664},"2025-12-24",55.02,55.049999,0.08,2100,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1050,"percent_change":1673,"volume":1252,"transactions":9,"vwap":1672},"2025-12-23",55.63,55.69,54.89,54.97,-2.29,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1678,"change":774,"percent_change":1679,"volume":1507,"transactions":9,"vwap":1678},"2025-12-22",57.71,53.83,56.26,-2.68,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-12-19",60.41,57.7,57.81,-2.78,-4.59,14800,{"date":1689,"open":1228,"high":1690,"low":1454,"close":1691,"change":1692,"percent_change":1530,"volume":1693,"transactions":9,"vwap":1691},"2025-12-18",60.8,60.59,0.97,9600,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1698,"change":1699,"percent_change":1665,"volume":1423,"transactions":9,"vwap":1698},"2025-12-17",59.41,59.92,59.62,0.05,{"date":1701,"open":1702,"high":1702,"low":1203,"close":1703,"change":378,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-12-16",59.74,59.57,0.46,9000,{"date":1707,"open":1565,"high":1220,"low":1684,"close":1199,"change":805,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1199},"2025-12-15",2.95,11200,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1265,"percent_change":201,"volume":1716,"transactions":9,"vwap":1715},"2025-12-12",57.92,58.96,57.51,57.6,11300,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1721,"change":1722,"percent_change":1723,"volume":1373,"transactions":9,"vwap":1721},"2025-12-11",55.91,58.48,57.88,1.87,3.34,{"date":1725,"open":1377,"high":1726,"low":1658,"close":1727,"change":1060,"percent_change":1728,"volume":1185,"transactions":9,"vwap":1727},"2025-12-10",56.96,56.0099983,1.14,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1733,"change":1513,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-12-09",53.5,55.88,55.38,3.55,14000,{"date":1737,"open":1738,"high":1731,"low":1351,"close":1263,"change":907,"percent_change":339,"volume":1739,"transactions":9,"vwap":1263},"2025-12-08",53.080002,8300,{"date":1741,"open":1742,"high":1290,"low":1742,"close":1290,"change":1210,"percent_change":782,"volume":1743,"transactions":9,"vwap":1290},"2025-12-05",52.85,6200,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":837,"volume":1751,"transactions":9,"vwap":1749},"2025-12-04",53.27,53.76,52.88,53.59,-0.04,10100,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1755,"change":1028,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-12-03",52.78,53.63,2.54,35000,{"date":1759,"open":1748,"high":1748,"low":1760,"close":1760,"change":329,"percent_change":191,"volume":1335,"transactions":9,"vwap":1760},"2025-12-02",52.3,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1562,"transactions":9,"vwap":1766},"2025-12-01",52.31,52.5,52.15,52.43,-0.24,-0.46,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1772,"change":1499,"percent_change":1354,"volume":1773,"transactions":9,"vwap":1772},"2025-11-28",52.11,52.67,3400,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1778,"change":1206,"percent_change":151,"volume":1387,"transactions":9,"vwap":1778},"2025-11-26",52.45,53.02,52.17,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":338,"percent_change":928,"volume":1785,"transactions":9,"vwap":1784},"2025-11-25",51.55,52.53,51.42,51.97,8200,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1645,"transactions":9,"vwap":1790},"2025-11-24",52.35,51.16,51.68,-1.32,-2.49,{"date":1794,"open":1795,"high":1360,"low":1795,"close":1360,"change":1245,"percent_change":1796,"volume":1687,"transactions":9,"vwap":1360},"2025-11-21",50.5,4.74,{"date":1798,"open":1799,"high":1800,"low":1795,"close":1801,"change":116,"percent_change":478,"volume":1802,"transactions":9,"vwap":1801},"2025-11-20",50.86,50.93,50.6,7200,{"date":1804,"open":1805,"high":1806,"low":1795,"close":1807,"change":1170,"percent_change":749,"volume":1808,"transactions":9,"vwap":1807},"2025-11-19",50.55,51.12,50.61,6100,{"date":1810,"open":1811,"high":1811,"low":1811,"close":1811,"change":585,"percent_change":151,"volume":1393,"transactions":9,"vwap":1811},"2025-11-18",50.69,{"date":1813,"open":1795,"high":1814,"low":1795,"close":1795,"change":1815,"percent_change":448,"volume":1816,"transactions":9,"vwap":1795},"2025-11-17",50.63,-1.09,10600,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1820,"change":1451,"percent_change":1139,"volume":1822,"transactions":9,"vwap":1820},"2025-11-14",50.97,51.59,50.7,8800,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1210,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-11-13",51.93,52.040001,51.85,52.029999,-0.55,8100,{"date":1832,"open":1833,"high":1834,"low":1323,"close":1835,"change":1492,"percent_change":937,"volume":1296,"transactions":9,"vwap":1835},"2025-11-12",51.52,52.55,52.32,{"date":1837,"open":1795,"high":1838,"low":1839,"close":1838,"change":1018,"percent_change":25,"volume":1225,"transactions":9,"vwap":1838},"2025-11-11",51.39,50.24,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-11-10",51.2,50.21,50.56,-0.23,-0.45,7600,{"date":1849,"open":1795,"high":1838,"low":1795,"close":1850,"change":537,"percent_change":243,"volume":1851,"transactions":9,"vwap":1850},"2025-11-07",50.79,7900,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-11-06",51.080002,50.29,50.35,-0.95,-1.85,7100,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1863,"change":884,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-11-05",50.94,51.3,50.57,1.5,5200,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":1451,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-11-04",50.54,-0.86,3100,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1876,"change":791,"percent_change":1877,"volume":1266,"transactions":9,"vwap":1876},"2025-11-03",52,50.049999,50.98,0.61,{"date":1879,"open":1880,"high":1881,"low":1843,"close":1882,"change":1846,"percent_change":1883,"volume":1367,"transactions":9,"vwap":1882},"2025-10-31",50.37,51.07,50.67,-0.88,{"date":1885,"open":1886,"high":1806,"low":1886,"close":1806,"change":837,"percent_change":740,"volume":1887,"transactions":9,"vwap":1806},"2025-10-30",50.51,3200,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1892,"change":202,"percent_change":1893,"volume":1859,"transactions":9,"vwap":1892},"2025-10-29",51.96,51.99,51.19,-1.14,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1898,"change":922,"percent_change":1665,"volume":1562,"transactions":9,"vwap":1898},"2025-10-28",51.060001,52.25,51.78,{"date":1900,"open":1271,"high":1271,"low":1901,"close":1901,"change":1902,"percent_change":1903,"volume":1307,"transactions":9,"vwap":1901},"2025-10-27",51.74,-1.36,-2.56,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1871,"transactions":9,"vwap":1907},"2025-10-24",52.14,53.099998,1.69,3.29,{"date":1911,"open":1912,"high":1913,"low":1881,"close":1914,"change":1346,"percent_change":1915,"volume":1200,"transactions":9,"vwap":1914},"2025-10-23",51.26,52.77,51.41,-0.7,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1200,"transactions":9,"vwap":1921},"2025-10-22",51.029999,51.8,50.64,51.77,1.24,2.45,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1927,"change":1928,"percent_change":516,"volume":1465,"transactions":9,"vwap":1927},"2025-10-21",50.41,50.53,-0.58,{"date":1930,"open":1927,"high":1931,"low":1927,"close":1931,"change":244,"percent_change":1932,"volume":1266,"transactions":9,"vwap":1931},"2025-10-20",51.11,2.14,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1936,"change":922,"percent_change":1665,"volume":1367,"transactions":9,"vwap":1936},"2025-10-17",49.98,50.040001,{"date":1938,"open":1799,"high":1799,"low":30,"close":1939,"change":714,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-10-16",50,-3.9,14300,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1828,"change":126,"percent_change":859,"volume":1947,"transactions":9,"vwap":1828},"2025-10-15",52.2,52.39,51.98,5700,{"date":1949,"open":1850,"high":1898,"low":1850,"close":1898,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1898},"2025-10-14",1.37,2.72,4900,{"date":1954,"open":1880,"high":1955,"low":1875,"close":1926,"change":126,"percent_change":1499,"volume":1956,"transactions":9,"vwap":1926},"2025-10-13",50.76,4700,{"date":1958,"open":1764,"high":1959,"low":1875,"close":1960,"change":1961,"percent_change":1962,"volume":1171,"transactions":9,"vwap":1960},"2025-10-10",52.73,50.16,-1.82,-3.5,{"date":1964,"open":1764,"high":1965,"low":1946,"close":1946,"change":1966,"percent_change":979,"volume":1743,"transactions":9,"vwap":1946},"2025-10-09",52.62,-0.52,{"date":1968,"open":1969,"high":1969,"low":1764,"close":1764,"change":566,"percent_change":566,"volume":1970,"transactions":9,"vwap":1764},"2025-10-08",52.65,3600,{"date":1972,"open":1973,"high":1973,"low":1764,"close":1764,"change":478,"percent_change":1750,"volume":1624,"transactions":9,"vwap":1764},"2025-10-07",52.75,{"date":1975,"open":1976,"high":1360,"low":1764,"close":1977,"change":116,"percent_change":478,"volume":1956,"transactions":9,"vwap":1977},"2025-10-06",52.9,52.52,{"date":1979,"open":1764,"high":1782,"low":1764,"close":1782,"change":907,"percent_change":339,"volume":1367,"transactions":9,"vwap":1782},"2025-10-03",{"date":1981,"open":1982,"high":1344,"low":1983,"close":1788,"change":781,"percent_change":1984,"volume":1549,"transactions":9,"vwap":1788},"2025-10-02",52.54,52.049999,-0.76,{"date":1986,"open":1764,"high":1987,"low":1764,"close":1973,"change":790,"percent_change":537,"volume":1562,"transactions":9,"vwap":1973},"2025-10-01",52.82,{"date":1989,"open":1782,"high":1782,"low":1788,"close":1977,"change":1164,"percent_change":1102,"volume":1990,"transactions":9,"vwap":1977},"2025-09-30",7500,{"date":1992,"open":1993,"high":1994,"low":1764,"close":1995,"change":275,"percent_change":1996,"volume":1225,"transactions":9,"vwap":1995},"2025-09-29",52.71,52.93,52.69,-1.33,{"date":1998,"open":1999,"high":1999,"low":1358,"close":1364,"change":1665,"percent_change":428,"volume":1624,"transactions":9,"vwap":1364},"2025-09-26",53.75,{"date":2001,"open":2002,"high":2002,"low":2002,"close":2002,"change":1612,"percent_change":57,"volume":1367,"transactions":9,"vwap":2002},"2025-09-25",53.32,{"date":2004,"open":2005,"high":1305,"low":2005,"close":1305,"change":156,"percent_change":141,"volume":2006,"transactions":9,"vwap":1305},"2025-09-24",52.61,21200,{"date":2008,"open":1731,"high":2009,"low":1993,"close":1993,"change":1165,"percent_change":2010,"volume":1348,"transactions":9,"vwap":1993},"2025-09-23",53.53,-0.49,{"date":2012,"open":1973,"high":2013,"low":2014,"close":2015,"change":232,"percent_change":1164,"volume":2016,"transactions":9,"vwap":2015},"2025-09-22",52.99,52.41,52.97,5800,{"date":2018,"open":1999,"high":1617,"low":1742,"close":1305,"change":254,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1305},"2025-09-19",-1.39,24700,{"date":2022,"open":2005,"high":2023,"low":1344,"close":2024,"change":1244,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-09-18",53.9,53.81,2.5,11700,{"date":2028,"open":1897,"high":2029,"low":1897,"close":1764,"change":111,"percent_change":1445,"volume":815,"transactions":9,"vwap":1764},"2025-09-17",53.34,{"date":2031,"open":2032,"high":1764,"low":1944,"close":2033,"change":329,"percent_change":191,"volume":2034,"transactions":9,"vwap":2033},"2025-09-16",52.4,52.44,16500,{"date":2036,"open":1965,"high":2037,"low":1764,"close":2038,"change":116,"percent_change":478,"volume":2039,"transactions":9,"vwap":2038},"2025-09-15",52.94,52.57,13300,{"date":2041,"open":2042,"high":1973,"low":1764,"close":2042,"change":255,"percent_change":2043,"volume":1458,"transactions":9,"vwap":2042},"2025-09-12",52.58,-1.7,{"date":2045,"open":1764,"high":112,"low":1764,"close":112,"change":1354,"percent_change":2046,"volume":1200,"transactions":9,"vwap":112},"2025-09-11",1.83,{"date":2048,"open":2049,"high":2049,"low":1764,"close":1782,"change":2010,"percent_change":1079,"volume":1158,"transactions":9,"vwap":1782},"2025-09-10",53.11,{"date":2051,"open":1772,"high":2052,"low":1764,"close":1777,"change":1457,"percent_change":672,"volume":1947,"transactions":9,"vwap":1777},"2025-09-09",53.26,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2057,"change":349,"percent_change":2058,"volume":1399,"transactions":9,"vwap":2057},"2025-09-08",52.92,53.43,53.22,1.74,{"date":2060,"open":2061,"high":2061,"low":1763,"close":1763,"change":1333,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1763},"2025-09-05",53.94,-2.93,8900,{"date":2065,"open":1731,"high":2066,"low":2057,"close":2066,"change":928,"percent_change":508,"volume":1751,"transactions":9,"vwap":2066},"2025-09-04",53.89,{"date":2068,"open":1731,"high":2069,"low":1913,"close":2070,"change":1457,"percent_change":2071,"volume":1751,"transactions":9,"vwap":2070},"2025-09-03",54.77,53.33,-0.37,{"date":2073,"open":1731,"high":2074,"low":1731,"close":2009,"change":212,"percent_change":2075,"volume":1739,"transactions":9,"vwap":2009},"2025-09-02",54.31,-0.72,{"date":2077,"open":2023,"high":2078,"low":1731,"close":2078,"change":638,"percent_change":222,"volume":2079,"transactions":9,"vwap":2078},"2025-08-29",53.92,3900,{"date":2081,"open":2082,"high":2083,"low":1999,"close":2084,"change":859,"percent_change":71,"volume":1433,"transactions":9,"vwap":2084},"2025-08-28",54.19,54.2,54.099998,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2089,"change":884,"percent_change":17,"volume":1252,"transactions":9,"vwap":2089},"2025-08-27",52.76,53.85,53.62,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":1170,"percent_change":637,"volume":1830,"transactions":9,"vwap":2095},"2025-08-26",52.8,53.31,52.64,52.86,{"date":2097,"open":2093,"high":112,"low":2037,"close":2037,"change":1845,"percent_change":2098,"volume":1618,"transactions":9,"vwap":2037},"2025-08-25",-0.43,{"date":2100,"open":1842,"high":2101,"low":1842,"close":1311,"change":2102,"percent_change":2103,"volume":1515,"transactions":9,"vwap":1311},"2025-08-22",53.41,2.37,4.67,{"date":2105,"open":2106,"high":1799,"low":2106,"close":2107,"change":275,"percent_change":2108,"volume":1399,"transactions":9,"vwap":2107},"2025-08-21",50.68,50.8,-1.38,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":388,"percent_change":2115,"volume":1990,"transactions":9,"vwap":2114},"2025-08-20",51.22,51.6,50.82,51.51,1.58,{"date":2117,"open":2118,"high":2107,"low":2118,"close":2119,"change":537,"percent_change":1036,"volume":1562,"transactions":9,"vwap":2119},"2025-08-19",49.99,50.71,{"date":2121,"open":2107,"high":2107,"low":2122,"close":2123,"change":418,"percent_change":2124,"volume":1296,"transactions":9,"vwap":2123},"2025-08-18",50.14,50.27,-1.28,{"date":2126,"open":2127,"high":1760,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":1743,"transactions":9,"vwap":2129},"2025-08-15",52.02,50.74,50.92,-0.74,-1.43,{"date":2133,"open":2134,"high":1771,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":1640,"transactions":9,"vwap":2136},"2025-08-14",51.65,51.45,51.66,-0.82,-1.56,{"date":2140,"open":1874,"high":2005,"low":1874,"close":2141,"change":2142,"percent_change":50,"volume":2143,"transactions":9,"vwap":2141},"2025-08-13",52.48,0.52,9400,{"date":2145,"open":2146,"high":2147,"low":2146,"close":1890,"change":1561,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1890},"2025-08-12",51,52.09,3.07,11800,{"date":2151,"open":2152,"high":1926,"low":2152,"close":1926,"change":141,"percent_change":1028,"volume":2153,"transactions":9,"vwap":1926},"2025-08-11",49.75,12800,{"date":2155,"open":2156,"high":2152,"low":2156,"close":2152,"change":1499,"percent_change":93,"volume":1166,"transactions":9,"vwap":2152},"2025-08-08",49.47,{"date":2158,"open":1935,"high":1935,"low":2159,"close":2160,"change":266,"percent_change":875,"volume":1735,"transactions":9,"vwap":2160},"2025-08-07",49.049999,49.25,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2152,"change":467,"percent_change":1457,"volume":1549,"transactions":9,"vwap":2152},"2025-08-06",50.75,49.31,{"date":2166,"open":2167,"high":1801,"low":2168,"close":2169,"change":1164,"percent_change":1118,"volume":1171,"transactions":9,"vwap":2169},"2025-08-05",50.029999,49.15,49.85,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":1036,"percent_change":2176,"volume":1507,"transactions":9,"vwap":2175},"2025-08-04",49.48,50.13,49.02,50.02,1.79,{"date":2178,"open":2179,"high":2179,"low":2180,"close":2181,"change":409,"percent_change":2182,"volume":1493,"transactions":9,"vwap":2181},"2025-08-01",49.55,48.61,49.14,-2.89,{"date":2184,"open":2185,"high":2186,"low":1801,"close":1801,"change":1961,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1801},"2025-07-31",52.34,52.42,-3.47,81500,{"date":2190,"open":1983,"high":1358,"low":1931,"close":2186,"change":536,"percent_change":1003,"volume":2191,"transactions":9,"vwap":2186},"2025-07-30",30500,{"date":2193,"open":2194,"high":2194,"low":2195,"close":1983,"change":2010,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1983},"2025-07-29",53.12,51.94,-0.93,17600,{"date":2199,"open":2200,"high":2037,"low":1760,"close":1982,"change":2201,"percent_change":131,"volume":2202,"transactions":9,"vwap":1982},"2025-07-28",52.33,0.21,16000,{"date":2204,"open":1959,"high":1290,"low":1906,"close":2200,"change":2010,"percent_change":2196,"volume":2205,"transactions":9,"vwap":2200},"2025-07-25",24600,{"date":2207,"open":1300,"high":2208,"low":1835,"close":1987,"change":2209,"percent_change":1523,"volume":1133,"transactions":9,"vwap":1987},"2025-07-24",53.39,-0.57,{"date":2211,"open":2029,"high":1345,"low":2212,"close":2208,"change":1036,"percent_change":830,"volume":2213,"transactions":9,"vwap":2208},"2025-07-23",52.91,14600,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2218,"change":750,"percent_change":781,"volume":2219,"transactions":9,"vwap":2218},"2025-07-22",53.19,53.86,52.51,13700,{"date":2221,"open":2222,"high":2082,"low":2222,"close":2223,"change":339,"percent_change":2224,"volume":2205,"transactions":9,"vwap":2223},"2025-07-21",52.13,52.72,0.65,{"date":2226,"open":1360,"high":2023,"low":1331,"close":2227,"change":1883,"percent_change":1567,"volume":2228,"transactions":9,"vwap":2227},"2025-07-18",52.38,20300,{"date":2230,"open":2231,"high":2232,"low":1331,"close":2052,"change":547,"percent_change":2233,"volume":1549,"transactions":9,"vwap":2052},"2025-07-17",52.0099983,53.7,1.89,{"date":2235,"open":1945,"high":2208,"low":2236,"close":2237,"change":57,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-07-16",51.23,52.27,0.95,12600,{"date":2241,"open":2242,"high":1602,"low":2243,"close":1898,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1898},"2025-07-15",53.69,49,-2.07,-3.84,19000,{"date":2248,"open":1344,"high":2088,"low":2249,"close":2088,"change":2250,"percent_change":1544,"volume":2251,"transactions":9,"vwap":2088},"2025-07-14",49.56,1.47,19500,{"date":2253,"open":2014,"high":1995,"low":1833,"close":2227,"change":2254,"percent_change":233,"volume":2063,"transactions":9,"vwap":2227},"2025-07-11",-0.06,{"date":2256,"open":1825,"high":1959,"low":1825,"close":2033,"change":2257,"percent_change":1922,"volume":1549,"transactions":9,"vwap":2033},"2025-07-10",0.64,{"date":2259,"open":2005,"high":2005,"low":2146,"close":1919,"change":611,"percent_change":126,"volume":1735,"transactions":9,"vwap":1919},"2025-07-09",{"date":2261,"open":2262,"high":2263,"low":2111,"close":2264,"change":2265,"percent_change":899,"volume":2266,"transactions":9,"vwap":2264},"2025-07-08",52.099998,52.96,51.67,0.07,10500,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2112,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2112},"2025-07-07",50.26,51.63,1.18,2.34,16100,{"date":2275,"open":1939,"high":2276,"low":2118,"close":2277,"change":2142,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-07-03",50.66,50.42,1.04,7000,{"date":2281,"open":1939,"high":1875,"low":2282,"close":2283,"change":1445,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-07-02",49.36,49.9,0.22,16200,{"date":2287,"open":2288,"high":1939,"low":2288,"close":2289,"change":24,"percent_change":1951,"volume":1307,"transactions":9,"vwap":2289},"2025-07-01",48.37,49.79,{"date":2291,"open":2292,"high":1939,"low":2293,"close":2293,"change":637,"percent_change":192,"volume":2294,"transactions":9,"vwap":2293},"2025-06-30",49.35,48.47,14400,{"date":2296,"open":2297,"high":1939,"low":2298,"close":2299,"change":1340,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-06-27",49.5,47.94,48.62,-0.61,103800,{"date":2303,"open":2304,"high":2305,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-06-26",46.92,48.92,2.05,4.37,8400,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":361,"percent_change":1996,"volume":1802,"transactions":9,"vwap":2314},"2025-06-25",48.26,48.95,46.55,46.87,{"date":2316,"open":2298,"high":2317,"low":2318,"close":2319,"change":566,"percent_change":566,"volume":1232,"transactions":9,"vwap":2319},"2025-06-24",48.41,43.2,47.5,{"date":2321,"open":2322,"high":2319,"low":2323,"close":2319,"change":602,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2319},"2025-06-23",46.84,46.21,1.6,10300,{"date":2327,"open":2328,"high":2328,"low":2313,"close":2329,"change":1767,"percent_change":673,"volume":2330,"transactions":9,"vwap":2329},"2025-06-20",47.29,46.75,14100,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":884,"percent_change":25,"volume":2337,"transactions":9,"vwap":2336},"2025-06-18",47.099998,47.88,46.65,46.99,6400,{"date":2339,"open":2336,"high":2340,"low":2341,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-06-17",48.15,46.23,-1.03,-2.18,9900,{"date":2346,"open":2347,"high":2293,"low":2348,"close":2349,"change":1445,"percent_change":790,"volume":2350,"transactions":9,"vwap":2349},"2025-06-16",47.16,46.56,47.26,12400,{"date":2352,"open":2353,"high":1939,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":1709,"transactions":9,"vwap":2355},"2025-06-13",48.32,47.049999,47.15,-1.25,-2.58,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2361,"change":131,"percent_change":1018,"volume":1296,"transactions":9,"vwap":2361},"2025-06-12",48.19,48.4,47.69,{"date":2364,"open":2365,"high":2366,"low":2334,"close":2367,"change":338,"percent_change":1877,"volume":1785,"transactions":9,"vwap":2367},"2025-06-11",48.33,48.64,48,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2372,"change":2373,"percent_change":1405,"volume":1367,"transactions":9,"vwap":2372},"2025-06-10",47.73,48.16,47.71,0.57,{"date":2375,"open":2376,"high":2376,"low":2377,"close":2378,"change":620,"percent_change":106,"volume":1302,"transactions":9,"vwap":2378},"2025-06-09",47.74,46.79,47.14,{"date":2380,"open":2381,"high":2382,"low":2381,"close":2382,"change":2142,"percent_change":121,"volume":1866,"transactions":9,"vwap":2382},"2025-06-06",46.099998,46.67,{"date":2384,"open":2385,"high":2385,"low":2386,"close":2387,"change":592,"percent_change":868,"volume":2388,"transactions":9,"vwap":2387},"2025-06-05",47.75,45.55,46.15,13200,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2343,"volume":1693,"transactions":9,"vwap":2394},"2025-06-04",46.53,46.91,45.65,45.82,-1.02,{"date":2397,"open":2314,"high":2398,"low":2399,"close":2322,"change":156,"percent_change":602,"volume":2330,"transactions":9,"vwap":2322},"2025-06-03",47.27,46.8,{"date":2401,"open":2402,"high":2402,"low":2403,"close":2403,"change":672,"percent_change":994,"volume":2266,"transactions":9,"vwap":2403},"2025-06-02",47.21,46.49,{"date":2405,"open":2406,"high":2340,"low":2314,"close":2314,"change":1132,"percent_change":630,"volume":2407,"transactions":9,"vwap":2314},"2025-05-30",47.33,12300,{"date":2409,"open":2349,"high":2410,"low":2411,"close":2328,"change":2142,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2328},"2025-05-29",47.44,45.92,1.11,12500,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-05-28",48.0099983,48.96,46.7,46.77,-1.53,-3.17,24500,{"date":2424,"open":2376,"high":2425,"low":2376,"close":2426,"change":2427,"percent_change":2428,"volume":2330,"transactions":9,"vwap":2426},"2025-05-27",48.55,48.3,1.57,3.36,{"date":2430,"open":2431,"high":2432,"low":2431,"close":2433,"change":1340,"percent_change":2434,"volume":1307,"transactions":9,"vwap":2433},"2025-05-23",46.26,46.95,46.73,-0.64,{"date":2436,"open":2437,"high":2372,"low":2438,"close":2439,"change":156,"percent_change":602,"volume":2440,"transactions":9,"vwap":2439},"2025-05-22",47.47,47,47.029999,16700,{"date":2442,"open":2443,"high":2443,"low":2444,"close":2444,"change":2043,"percent_change":2445,"volume":1866,"transactions":9,"vwap":2444},"2025-05-21",48.080002,46.68,-3.51,{"date":2447,"open":2448,"high":2174,"low":2449,"close":2450,"change":319,"percent_change":2451,"volume":1808,"transactions":9,"vwap":2450},"2025-05-20",48.6,47.99,48.38,0.58,{"date":2453,"open":2319,"high":2454,"low":2455,"close":2456,"change":1457,"percent_change":265,"volume":1705,"transactions":9,"vwap":2456},"2025-05-19",48.5,47.3,48.099998,{"date":2458,"open":2366,"high":2366,"low":2459,"close":2426,"change":1118,"percent_change":1915,"volume":1282,"transactions":9,"vwap":2426},"2025-05-16",47.76,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2366,"change":2465,"percent_change":2466,"volume":1266,"transactions":9,"vwap":2366},"2025-05-15",48.43,48.87,48.17,0.86,1.8,{"date":2468,"open":2362,"high":2469,"low":2470,"close":2471,"change":1341,"percent_change":995,"volume":1458,"transactions":9,"vwap":2471},"2025-05-14",48.02,47.17,47.78,{"date":2473,"open":2474,"high":2475,"low":2474,"close":2475,"change":2224,"percent_change":2476,"volume":2016,"transactions":9,"vwap":2475},"2025-05-13",44.61,48.34,1.36,{"date":2478,"open":2385,"high":2479,"low":2362,"close":2362,"change":2480,"percent_change":2481,"volume":1423,"transactions":9,"vwap":2362},"2025-05-12",48.060001,1.66,3.61,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":1451,"percent_change":1857,"volume":1225,"transactions":9,"vwap":2487},"2025-05-09",46.46,46.71,45.77,46.029999,{"date":2489,"open":2490,"high":2391,"low":2491,"close":2492,"change":93,"percent_change":2493,"volume":1200,"transactions":9,"vwap":2492},"2025-05-08",46.18,45.44,46.47,2.24,{"date":2495,"open":2319,"high":2319,"low":2496,"close":2497,"change":222,"percent_change":2075,"volume":1433,"transactions":9,"vwap":2497},"2025-05-07",45,45.45,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2501,"change":2098,"percent_change":2196,"volume":1956,"transactions":9,"vwap":2501},"2025-05-06",45.75,45.78,44.76,{"date":2504,"open":2505,"high":2402,"low":2506,"close":2323,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2323},"2025-05-05",45.029999,44.65,1.52,3.4,38500,{"date":2511,"open":2506,"high":2512,"low":2513,"close":2514,"change":71,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-05-02",45.049999,43.55,44.69,2.06,13100,{"date":2518,"open":2519,"high":2519,"low":2520,"close":2520,"change":1829,"percent_change":1463,"volume":1743,"transactions":9,"vwap":2520},"2025-05-01",45.0099983,43.79,{"date":2522,"open":2523,"high":2524,"low":2523,"close":2525,"change":1548,"percent_change":2526,"volume":1705,"transactions":9,"vwap":2525},"2025-04-30",43,44.74,44.34,-1.51,{"date":2528,"open":2529,"high":2529,"low":2530,"close":2530,"change":2531,"percent_change":1237,"volume":1970,"transactions":9,"vwap":2530},"2025-04-29",45.4,45.02,1.12,{"date":2533,"open":2534,"high":2535,"low":2534,"close":2535,"change":1060,"percent_change":2536,"volume":1166,"transactions":9,"vwap":2535},"2025-04-28",43.61,43.9,1.46,{"date":2538,"open":2539,"high":2322,"low":2540,"close":2541,"change":1346,"percent_change":2542,"volume":1399,"transactions":9,"vwap":2541},"2025-04-25",43.51,43.16,43.27,-0.83,{"date":2544,"open":2545,"high":2545,"low":2546,"close":2547,"change":672,"percent_change":1870,"volume":1947,"transactions":9,"vwap":2547},"2025-04-24",43.85,43.34,43.63,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":1699,"percent_change":1445,"volume":2388,"transactions":9,"vwap":2553},"2025-04-23",44.080002,44.25,43.41,44.0099983,{"date":184,"open":2555,"high":2556,"low":180,"close":2557,"change":2558,"percent_change":2559,"volume":1171,"transactions":9,"vwap":2557},42.2,44.09,43.96,1.76,4.17]