[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EQBK":3,"homepage-market-summary":35,"stock-historical-EQBK":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"EQBK","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},"Equity Bancshares, Inc.","NYSE",null,"STATE COMMERCIAL BANKS","Equity Bancshares Inc is a bank holding company. It provides a broad range of financial services to businesses and business owners as well as individuals through network of nearly 77 branches located in Arkansas, Kansas, Missouri and Oklahoma. The majority of the Company's revenues come from interest income on financial instruments, including loans, leases, securities and derivatives. The company also earns revenue from Non-interest income which includes Service charges and fees, Debit card income, Investment Referral Income, Trust Income and Insurance Sales Commissions.","909","Wichita, KS",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.8437,0.88,"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},47.73,47.51,47.795,47.32,47.48,0.25,0.53,112649.517658,3008,47.6188,52.27,38.6,106484.88450502,66.8,2738,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"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",[104,109,114,119,124,128,133,138,143,148,153],{"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":25,"price":127,"is_up":44},"Consumer Staples","XLP",80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":185},365,1000,{"period_high":30,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},36.040001,97483,35581221.126255,26.3,"2025-04-22",[186,187,196,207,218,228,238,249,260,271,281,291,300,311,322,333,343,353,364,374,384,394,405,416,425,434,444,453,462,470,479,489,499,509,519,529,540,550,559,568,578,586,594,603,611,618,628,636,646,657,666,675,683,689,698,705,713,721,728,737,744,749,754,760,767,775,780,784,793,799,805,810,818,826,834,841,848,855,862,868,876,882,888,896,903,911,919,928,932,938,945,953,959,967,973,980,987,994,1001,1008,1016,1022,1029,1034,1041,1047,1056,1064,1070,1078,1084,1090,1095,1102,1109,1116,1121,1128,1132,1139,1147,1152,1157,1162,1168,1172,1178,1184,1190,1197,1206,1214,1220,1225,1231,1236,1244,1249,1258,1263,1270,1276,1281,1289,1294,1299,1307,1313,1317,1323,1327,1331,1336,1341,1348,1356,1361,1366,1372,1375,1381,1385,1392,1400,1405,1410,1418,1424,1429,1434,1437,1443,1447,1452,1456,1461,1466,1474,1479,1485,1492,1497,1501,1506,1513,1517,1521,1525,1529,1532,1537,1540,1546,1549,1553,1557,1562,1568,1574,1579,1583,1589,1594,1599,1605,1607,1610,1616,1619,1623,1630,1635,1640,1646,1653,1660,1669,1676,1682,1690,1698,1705,1712,1720,1728,1733,1740,1747,1752,1758,1765,1771,1777,1784,1788,1793,1800,1807,1811,1816,1822,1830,1837,1842,1849,1855,1859,1865,1872,1877,1883,1890,1896,1902,1906,1912,1915,1920,1923,1929,1935,1940,1945,1950,1953,1957,1962,1968,1975,1982,1990,1997,2002,2009,2015,2019,2024,2027,2032,2036,2044,2050,2056,2062,2068,2074,2081,2088,2095,2101,2109,2116,2121,2127,2134,2138,2145,2151,2158,2164,2168,2174,2181,2186,2191,2194,2199,2202,2209,2216,2223,2227,2232,2236,2240,2246,2252,2258,2262,2265,2269,2274,2278,2285,2291,2297,2303,2308,2316,2319,2323,2331,2335,2339,2344,2351,2358,2362,2369,2372,2379,2383,2388,2394,2401,2406,2410,2414,2417,2419,2423,2429,2432,2437,2441,2445,2450,2453,2460,2464,2470,2475,2482,2488,2493],{"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":24,"low":190,"close":24,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",47.1,46.02,0.34,0.72,136297.832869,3748,47.1177,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",47.22,47.56,46.74,47.14,-0.32,-0.67,133885.388776,3287,47.0672,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",48.19,48.62,47.35,47.46,-0.57,-1.19,84560.672651,2764,47.6613,{"date":219,"open":220,"high":221,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",48.36,48.815,48.03,-0.33,-0.68,91446.474585,3204,48.1783,{"date":229,"open":230,"high":231,"low":232,"close":220,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",48.41,48.9775,48.18,0.19,0.39,122083.1878,2991,48.5178,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",47.94,49.79,47.89,48.17,0.37,0.77,87302.019121,2566,48.2681,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",48.39,48.73,47.74,47.8,-0.76,-1.57,91311.756468,2915,48.1117,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",48.75,49.34,48.45,48.56,-0.05,-0.1,134885.026262,4242,48.7175,{"date":272,"open":273,"high":274,"low":264,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",49.07,49.43,48.61,-0.42,-0.86,83828.152476,3445,48.6934,{"date":282,"open":283,"high":284,"low":264,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",48.83,49.08,49.03,-0.06,-0.12,193960.917131,2981,48.9526,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":287,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",49.86,49.0225,49.09,-0.24,64400.8289,3375,49.2422,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",50.24,50.34,48.66,49.21,-0.93,-1.85,100513.849732,3698,49.3846,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",50.38,50.69,49.595,50.14,-0.09,-0.18,100924.797575,4100,50.1768,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",50.21,50.8,50.105,50.23,0.18,0.36,101688.334349,3973,50.2848,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",50.41,49.41,50.05,0.15,0.3,77402.89228,3275,49.8877,{"date":344,"open":345,"high":346,"low":263,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",49.64,50.7,49.9,0.28,0.56,91937.128657,3638,49.769,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",49.84,50.46,49.42,49.62,-0.51,-1.02,106941.522685,3726,49.6657,{"date":365,"open":366,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",50.86,50.96,50.13,-0.84,-1.65,103408.539166,5106,50.4342,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":286,"volume":381,"transactions":382,"vwap":383},"2026-09-04",51.36,52.05,50.51,50.97,-0.03,186257.339081,5220,51.0272,{"date":385,"open":386,"high":387,"low":386,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",50,51.31,51,1.43,2.88,165932.638364,5120,50.8596,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",49.29,50.07,48.96,49.57,0.58,1.18,70578.269875,2998,49.686,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",49.17,49.475,48.67,48.99,-0.37,-0.75,62195.952641,2841,49.007,{"date":417,"open":418,"high":337,"low":285,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",49.44,49.36,-0.26,-0.52,73800.698807,2901,49.3865,{"date":426,"open":427,"high":427,"low":428,"close":358,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",50.01,49.39,-0.11,-0.22,98304.125914,3993,49.7435,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":131,"volume":441,"transactions":442,"vwap":443},"2026-08-27",49.28,49.745,48.59,49.73,0.2,80415.79319,2833,49.5339,{"date":445,"open":241,"high":446,"low":447,"close":448,"change":296,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",50.045,49.38,49.53,-0.48,75260.38825,2514,49.5634,{"date":454,"open":347,"high":368,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",49.58,49.77,-0.23,-0.46,72751.615776,2483,49.7773,{"date":463,"open":464,"high":465,"low":355,"close":386,"change":466,"percent_change":348,"volume":467,"transactions":468,"vwap":469},"2026-08-24",49.85,50.66,0.14,102115.786268,3843,50.1679,{"date":471,"open":472,"high":473,"low":455,"close":293,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",50.18,50.54,-0.02,-0.04,143725.393172,3078,49.859,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":112,"volume":486,"transactions":487,"vwap":488},"2026-08-20",49.48,50.065,49.22,49.88,0.03,90410.987595,4934,49.8521,{"date":490,"open":491,"high":492,"low":493,"close":464,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",51.17,51.98,49.83,-1.3,-2.54,113161.599283,5226,50.1496,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":430,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",51.66,51.99,50.84,51.15,-0.43,89627.881105,4722,51.1705,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":421,"volume":516,"transactions":517,"vwap":518},"2026-08-17",51.25,51.495,51.02,51.37,-0.27,86733.130805,5356,51.3159,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":317,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",51.59,52.1,51.54,51.64,-0.17,71339.57207,4999,51.6964,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",51.78,51.95,51.49,51.73,0.27,0.52,93010.036685,5811,51.6947,{"date":541,"open":542,"high":543,"low":388,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",51.5,51.65,51.46,0.21,0.41,84969.273132,5216,51.4491,{"date":551,"open":552,"high":553,"low":554,"close":511,"change":349,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",50.85,51.425,50.61,1.1,72183.026358,3238,51.1803,{"date":560,"open":561,"high":367,"low":562,"close":314,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",50.76,50.36,-0.25,-0.49,67846.450022,2632,50.6104,{"date":569,"open":570,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",51.3,49.82,50.94,-0.28,-0.55,53007.5593,3044,50.9213,{"date":579,"open":580,"high":30,"low":513,"close":581,"change":573,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",52,51.22,-0.54,76217.346035,2945,51.4064,{"date":587,"open":588,"high":589,"low":387,"close":542,"change":475,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-05",51.72,51.9382,-0.08,88623.843338,3164,51.493,{"date":595,"open":596,"high":597,"low":562,"close":523,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",51.01,51.85,0.54,1.06,121457.766292,3725,51.5768,{"date":604,"open":544,"high":605,"low":606,"close":388,"change":146,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-03",51.69,50.575,0.63,108826.316408,4048,51.0347,{"date":612,"open":552,"high":613,"low":614,"close":615,"change":266,"percent_change":267,"volume":616,"transactions":617,"vwap":465},"2026-07-31",51.125,49.7501,50.68,93184.154186,3753,{"date":619,"open":620,"high":542,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",51.03,50.57,50.73,0.01,0.02,62288.449373,2377,50.8845,{"date":629,"open":561,"high":630,"low":631,"close":632,"change":420,"percent_change":359,"volume":633,"transactions":634,"vwap":635},"2026-07-29",51.55,50.365,50.72,148826.229495,4472,50.946,{"date":637,"open":638,"high":639,"low":640,"close":638,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",50.98,51.33,49.65,0.55,1.09,124928.799437,3699,50.998,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-27",50.71,50.93,50.2,50.43,0.13,0.26,124282.1303,2513,50.4339,{"date":658,"open":659,"high":346,"low":660,"close":661,"change":43,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-24",49.96,48.465,50.3,1.47,119998.844207,4756,50.2764,{"date":667,"open":305,"high":668,"low":669,"close":399,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-23",49.91,48.925,-0.39,-0.78,159550.603661,4730,49.4626,{"date":676,"open":335,"high":677,"low":678,"close":659,"change":679,"percent_change":306,"volume":680,"transactions":681,"vwap":682},"2026-07-22",50.595,49.18,-0.47,136004.260131,3659,49.9703,{"date":684,"open":316,"high":685,"low":355,"close":651,"change":233,"percent_change":151,"volume":686,"transactions":687,"vwap":688},"2026-07-21",50.655,112351.513575,3297,50.3226,{"date":690,"open":691,"high":692,"low":439,"close":302,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-20",50.37,50.64,-0.2,-0.4,121824.512983,4342,50.2594,{"date":699,"open":700,"high":534,"low":650,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-17",51.2,50.44,-1.06,-2.06,165600,{"date":706,"open":707,"high":708,"low":709,"close":542,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":542},"2026-07-16",49.93,51.7,49.72,2.3,4.67,258500,{"date":714,"open":715,"high":386,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-15",49.99,48.16,49.2,0.23,0.47,205200,{"date":722,"open":252,"high":723,"low":724,"close":725,"change":726,"percent_change":25,"volume":727,"transactions":9,"vwap":725},"2026-07-14",48.98,48.14,48.97,0.12,168500,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-13",48.07,48.94,47.62,48.85,0.95,1.98,249200,{"date":738,"open":253,"high":739,"low":740,"close":741,"change":742,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-10",48.29,47.02,47.9,0,113200,{"date":745,"open":746,"high":747,"low":746,"close":741,"change":652,"percent_change":535,"volume":748,"transactions":9,"vwap":741},"2026-07-09",47.65,48.49,237800,{"date":750,"open":264,"high":210,"low":732,"close":751,"change":306,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-08",47.77,-1.91,192500,{"date":755,"open":678,"high":756,"low":757,"close":758,"change":457,"percent_change":679,"volume":759,"transactions":9,"vwap":758},"2026-07-07",49.33,48.65,48.7,72800,{"date":761,"open":762,"high":386,"low":264,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-06",49.040001,48.93,-0.3,-0.61,96600,{"date":768,"open":368,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-02",51.48,48.88,49.23,-0.97,-1.93,128400,{"date":776,"open":428,"high":621,"low":295,"close":650,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":650},"2026-07-01",1.21,2.47,245000,{"date":781,"open":770,"high":771,"low":782,"close":410,"change":287,"percent_change":296,"volume":783,"transactions":9,"vwap":410},"2026-06-30",48.63,114900,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-29",49.3,49.5,48.12,49.11,-0.5,-1.01,163200,{"date":794,"open":230,"high":795,"low":230,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-26",49.61,1.49,3.1,634100,{"date":800,"open":801,"high":262,"low":802,"close":788,"change":146,"percent_change":803,"volume":804,"transactions":9,"vwap":788},"2026-06-25",48,47,0.67,137900,{"date":806,"open":21,"high":807,"low":808,"close":254,"change":233,"percent_change":131,"volume":809,"transactions":9,"vwap":254},"2026-06-24",47.86,47.29,166300,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":796,"volume":817,"transactions":9,"vwap":815},"2026-06-23",47.3,47.64,46.72,47.61,0.7,177000,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":803,"volume":825,"transactions":9,"vwap":823},"2026-06-22",46.9,47.23,46.65,46.91,0.31,142700,{"date":827,"open":814,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-18",47.080002,46.3,46.6,0.11,0.24,288300,{"date":835,"open":836,"high":21,"low":837,"close":838,"change":277,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-17",47.09,45.96,46.49,-1.82,129700,{"date":842,"open":843,"high":253,"low":844,"close":211,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":211},"2026-06-16",47.66,46.97,0.08,0.17,78300,{"date":849,"open":232,"high":763,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-15",47.21,47.27,-1.12,-2.31,83100,{"date":856,"open":857,"high":747,"low":858,"close":251,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":251},"2026-06-12",48.25,47.97,0.45,0.94,82200,{"date":863,"open":864,"high":857,"low":865,"close":240,"change":624,"percent_change":866,"volume":867,"transactions":9,"vwap":240},"2026-06-11",48.09,47.28,0.04,118200,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":329,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-10",47.84,48.060001,47.52,47.92,0.76,106900,{"date":877,"open":878,"high":879,"low":878,"close":199,"change":163,"percent_change":880,"volume":881,"transactions":9,"vwap":199},"2026-06-09",46.99,47.99,1.58,67200,{"date":883,"open":884,"high":812,"low":885,"close":886,"change":328,"percent_change":234,"volume":887,"transactions":9,"vwap":886},"2026-06-08",46.79,46.59,46.82,84700,{"date":889,"open":890,"high":802,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-05",45.91,45.75,46.64,0.81,1.77,107900,{"date":897,"open":891,"high":200,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-04",45.69,45.83,0.83,1.84,163100,{"date":904,"open":905,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-03",45.97,44.89,45,-1.09,-2.36,69200,{"date":912,"open":913,"high":914,"low":913,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-02",45.44,46.31,46.09,0.44,0.96,46900,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-01",46.0099983,46.48,45.12,45.65,-0.45,-0.98,84900,{"date":929,"open":930,"high":838,"low":837,"close":931,"change":267,"percent_change":430,"volume":887,"transactions":9,"vwap":931},"2026-05-29",46.07,46.099998,{"date":933,"open":934,"high":935,"low":936,"close":935,"change":380,"percent_change":286,"volume":937,"transactions":9,"vwap":935},"2026-05-28",46.060001,46.2,45.67,95500,{"date":939,"open":915,"high":940,"low":941,"close":942,"change":943,"percent_change":156,"volume":944,"transactions":9,"vwap":942},"2026-05-27",46.42,45.63,46.23,0.16,72500,{"date":946,"open":947,"high":948,"low":949,"close":930,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":930},"2026-05-26",45.89,46.46,45.68,0.1,0.22,52100,{"date":954,"open":890,"high":955,"low":956,"close":905,"change":545,"percent_change":957,"volume":958,"transactions":9,"vwap":905},"2026-05-22",46.84,45.59,0.46,62000,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":380,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-21",45.45,45.98,45.13,45.76,-0.07,60600,{"date":968,"open":969,"high":921,"low":969,"close":970,"change":874,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-20",44.92,45.79,1.69,77000,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":475,"percent_change":317,"volume":979,"transactions":9,"vwap":978},"2026-05-19",44.72,45.19,44.48,45.029999,62200,{"date":981,"open":982,"high":956,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-18",44.3,45.07,0.8,1.81,70200,{"date":988,"open":906,"high":923,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-15",44.19,44.27,-0.59,-1.32,127400,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":266,"percent_change":429,"volume":1000,"transactions":9,"vwap":999},"2026-05-14",45.23,45.53,44.79,44.86,63300,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":318,"percent_change":694,"volume":1007,"transactions":9,"vwap":1006},"2026-05-13",44.81,45.39,44.67,44.91,92400,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":223,"volume":1015,"transactions":9,"vwap":1013},"2026-05-12",45.080002,45.31,44.51,45.09,-0.15,73900,{"date":1017,"open":964,"high":1018,"low":1019,"close":1020,"change":458,"percent_change":791,"volume":1021,"transactions":9,"vwap":1020},"2026-05-11",45.87,44.75,45.24,88100,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":317,"percent_change":693,"volume":1028,"transactions":9,"vwap":1027},"2026-05-08",45.62,46,45.46,45.7,56500,{"date":1030,"open":915,"high":1031,"low":1032,"close":970,"change":965,"percent_change":1014,"volume":1033,"transactions":9,"vwap":970},"2026-05-07",46.28,45.55,73400,{"date":1035,"open":829,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":458,"volume":1040,"transactions":9,"vwap":1038},"2026-05-06",46.61,45.73,45.86,-0.21,132900,{"date":1042,"open":936,"high":1043,"low":936,"close":930,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":930},"2026-05-05",46.26,0.57,1.25,77200,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-04",45.94,46.34,45.49,45.5,-0.44,-0.96,81800,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1049,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1049},"2026-05-01",45.28,46.11,45.099998,0.6,1.32,55000,{"date":1065,"open":1066,"high":899,"low":1019,"close":1067,"change":866,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-04-30",45.02,45.34,0.09,62800,{"date":1071,"open":1072,"high":931,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-29",45.85,45.060001,45.3,-0.9,-1.95,138900,{"date":1079,"open":1038,"high":1080,"low":1081,"close":935,"change":816,"percent_change":1082,"volume":1083,"transactions":9,"vwap":935},"2026-04-28",46.33,45.78,1.54,135000,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1052,"change":943,"percent_change":156,"volume":1089,"transactions":9,"vwap":1052},"2026-04-27",45.38,45.92,45.18,104500,{"date":1091,"open":1092,"high":1032,"low":1093,"close":1067,"change":339,"percent_change":803,"volume":1094,"transactions":9,"vwap":1067},"2026-04-24",44.66,44.59,136300,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1068,"percent_change":440,"volume":1101,"transactions":9,"vwap":1100},"2026-04-23",44.94,45.35,44.84,45.040001,65800,{"date":1103,"open":1104,"high":1105,"low":1019,"close":1106,"change":1107,"percent_change":831,"volume":1108,"transactions":9,"vwap":1106},"2026-04-22",45.049999,45.47,44.95,0.05,101000,{"date":1110,"open":1098,"high":913,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-21",44.7,44.9,-0.65,-1.43,124400,{"date":1117,"open":1118,"high":940,"low":1119,"close":1032,"change":1053,"percent_change":1054,"volume":1120,"transactions":9,"vwap":1032},"2026-04-20",45.93,45.4,88500,{"date":1122,"open":1123,"high":829,"low":1004,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-17",45.56,45.99,0.92,2.04,126800,{"date":1129,"open":1020,"high":1027,"low":1019,"close":983,"change":515,"percent_change":1130,"volume":1131,"transactions":9,"vwap":983},"2026-04-16",-0.6,212000,{"date":1133,"open":1134,"high":1049,"low":1135,"close":1067,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1067},"2026-04-15",44.5,44.34,-1.17,-2.52,199800,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":131,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-14",45.9,46.76,45.21,46.51,0.87,124500,{"date":1148,"open":1149,"high":1150,"low":891,"close":1059,"change":563,"percent_change":582,"volume":1151,"transactions":9,"vwap":1059},"2026-04-13",46.19,46.37,70100,{"date":1153,"open":1154,"high":1154,"low":924,"close":1155,"change":1014,"percent_change":202,"volume":1156,"transactions":9,"vwap":1155},"2026-04-10",46.5,46.36,94900,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1144,"change":545,"percent_change":859,"volume":1161,"transactions":9,"vwap":1144},"2026-04-09",46.15,46.89,172100,{"date":1163,"open":886,"high":1164,"low":1165,"close":829,"change":1166,"percent_change":87,"volume":1167,"transactions":9,"vwap":829},"2026-04-08",47.36,46.16,0.61,91500,{"date":1169,"open":907,"high":970,"low":1170,"close":898,"change":874,"percent_change":971,"volume":1171,"transactions":9,"vwap":898},"2026-04-07",44.53,95900,{"date":1173,"open":1134,"high":1020,"low":1174,"close":1175,"change":718,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-06",44.33,44.93,0.51,149400,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1111,"change":951,"percent_change":58,"volume":1183,"transactions":9,"vwap":1111},"2026-04-02",44.099998,44.88,43.95,150400,{"date":1185,"open":1186,"high":1104,"low":1187,"close":977,"change":1188,"percent_change":943,"volume":1189,"transactions":9,"vwap":977},"2026-04-01",44.47,44.38,0.07,136200,{"date":1191,"open":1192,"high":1134,"low":1193,"close":1194,"change":244,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-31",44.21,43.79,44.41,0.84,75700,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-30",43.87,44.29,43.7,44.040001,0.33,0.75,70600,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":202,"volume":1213,"transactions":9,"vwap":1211},"2026-03-27",43.37,44.15,43.25,43.71,-0.14,66400,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":338,"percent_change":191,"volume":1219,"transactions":9,"vwap":1218},"2026-03-26",43.26,43.9,43.85,61100,{"date":1221,"open":1222,"high":1134,"low":1223,"close":1201,"change":1039,"percent_change":449,"volume":1224,"transactions":9,"vwap":1201},"2026-03-25",44.45,43.54,100100,{"date":1226,"open":1227,"high":1194,"low":1227,"close":1228,"change":244,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-03-24",43.049999,43.91,0.85,134400,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1223,"change":607,"percent_change":662,"volume":817,"transactions":9,"vwap":1223},"2026-03-23",43.75,44.54,43.51,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-20",43.93,43.99,42.91,-0.94,-2.14,398600,{"date":1245,"open":1246,"high":1192,"low":1247,"close":1218,"change":156,"percent_change":984,"volume":1248,"transactions":9,"vwap":1218},"2026-03-19",43.24,43.2,85100,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-18",43.96,44.31,43.49,43.5,-0.62,-1.41,107200,{"date":1259,"open":1234,"high":1073,"low":1233,"close":1260,"change":1014,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-17",44.12,-0.34,122500,{"date":1264,"open":1265,"high":1266,"low":1267,"close":990,"change":607,"percent_change":1268,"volume":1269,"transactions":9,"vwap":990},"2026-03-16",44.0099983,44.49,43.84,1.44,85600,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":286,"percent_change":1212,"volume":1224,"transactions":9,"vwap":1275},"2026-03-13",44.029999,44.24,43,43.64,{"date":1277,"open":1278,"high":1265,"low":1279,"close":1201,"change":742,"percent_change":742,"volume":1280,"transactions":9,"vwap":1201},"2026-03-12",43.029999,42.73,117800,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1201,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1201},"2026-03-11",43.94,44.22,43.6,-0.72,-1.62,134100,{"date":1290,"open":1291,"high":1119,"low":1182,"close":1292,"change":623,"percent_change":624,"volume":1293,"transactions":9,"vwap":1292},"2026-03-10",43.98,44.42,101800,{"date":1295,"open":1228,"high":907,"low":1210,"close":1194,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1194},"2026-03-09",-0.16,-0.36,166500,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-06",44.97,43.53,44.57,-0.63,-1.39,108600,{"date":1308,"open":1301,"high":1309,"low":1134,"close":1310,"change":764,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-05",45.41,45.2,-0.66,103200,{"date":1314,"open":1024,"high":921,"low":1315,"close":1052,"change":831,"percent_change":832,"volume":1316,"transactions":9,"vwap":1052},"2026-03-04",45.17,139200,{"date":1318,"open":1319,"high":949,"low":1320,"close":1004,"change":286,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1004},"2026-03-03",44.68,44.18,-0.13,132000,{"date":1324,"open":1273,"high":964,"low":1273,"close":961,"change":1044,"percent_change":1325,"volume":1326,"transactions":9,"vwap":961},"2026-03-02",1.27,127600,{"date":1328,"open":1310,"high":1059,"low":1012,"close":1181,"change":360,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1181},"2026-02-27",-2.22,126200,{"date":1332,"open":1333,"high":1142,"low":1334,"close":1141,"change":267,"percent_change":430,"volume":1335,"transactions":9,"vwap":1141},"2026-02-26",46.35,45.32,123000,{"date":1337,"open":964,"high":940,"low":1338,"close":1025,"change":329,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1025},"2026-02-25",45.57,0.79,170000,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1344,"change":234,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-02-24",45.6,45.64,44.76,0.86,91300,{"date":1349,"open":1350,"high":884,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-02-23",46.27,44.61,45.25,-1.21,-2.6,151500,{"date":1357,"open":1358,"high":838,"low":1027,"close":948,"change":136,"percent_change":1359,"volume":1360,"transactions":9,"vwap":948},"2026-02-20",45.77,1.71,139000,{"date":1362,"open":1363,"high":1364,"low":907,"close":949,"change":846,"percent_change":244,"volume":1365,"transactions":9,"vwap":949},"2026-02-19",45.0099983,45.88,117100,{"date":1367,"open":1025,"high":829,"low":1368,"close":1369,"change":224,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-02-18",45.48,45.51,-1.47,84200,{"date":1373,"open":1080,"high":802,"low":1149,"close":1149,"change":624,"percent_change":866,"volume":1374,"transactions":9,"vwap":1149},"2026-02-17",94300,{"date":1376,"open":1149,"high":1377,"low":1378,"close":1379,"change":693,"percent_change":505,"volume":1380,"transactions":9,"vwap":1379},"2026-02-13",46.63,45.54,46.17,69000,{"date":1382,"open":1383,"high":1383,"low":1073,"close":1150,"change":832,"percent_change":536,"volume":1384,"transactions":9,"vwap":1150},"2026-02-12",46.56,141400,{"date":1386,"open":878,"high":23,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-02-11",45.71,46.13,-0.56,-1.2,74400,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1287,"volume":1399,"transactions":9,"vwap":1397},"2026-02-10",47.4,47.83,46.24,46.69,-0.77,123700,{"date":1401,"open":1402,"high":1403,"low":930,"close":212,"change":380,"percent_change":286,"volume":1404,"transactions":9,"vwap":212},"2026-02-09",47.24,47.95,78100,{"date":1406,"open":1407,"high":857,"low":1402,"close":1408,"change":286,"percent_change":1321,"volume":1409,"transactions":9,"vwap":1408},"2026-02-06",47.82,47.49,80300,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1166,"volume":1417,"transactions":9,"vwap":1415},"2026-02-05",47.45,48.0099983,46.8,47.55,0.29,108900,{"date":1419,"open":1420,"high":304,"low":1421,"close":1422,"change":267,"percent_change":1039,"volume":1423,"transactions":9,"vwap":1422},"2026-02-04",47.69,47.2,47.26,84800,{"date":1425,"open":1426,"high":801,"low":1427,"close":1164,"change":718,"percent_change":58,"volume":1428,"transactions":9,"vwap":1164},"2026-02-03",47.099998,46.66,88800,{"date":1430,"open":1031,"high":812,"low":1378,"close":1431,"change":107,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-02-02",47.13,2.19,119600,{"date":1435,"open":934,"high":1155,"low":1051,"close":1436,"change":1212,"percent_change":764,"volume":1007,"transactions":9,"vwap":1436},"2026-01-30",46.12,{"date":1438,"open":1439,"high":1080,"low":1060,"close":1043,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1043},"2026-01-29",45.52,1.07,2.37,111900,{"date":1444,"open":1369,"high":1338,"low":1175,"close":976,"change":1445,"percent_change":1075,"volume":1446,"transactions":9,"vwap":976},"2026-01-28",-0.41,78800,{"date":1448,"open":1449,"high":1450,"low":1352,"close":1343,"change":726,"percent_change":653,"volume":1451,"transactions":9,"vwap":1343},"2026-01-27",45.43,46.54,96800,{"date":1453,"open":978,"high":1454,"low":1170,"close":1368,"change":339,"percent_change":141,"volume":1455,"transactions":9,"vwap":1368},"2026-01-26",45.66,76000,{"date":1457,"open":230,"high":230,"low":978,"close":1088,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1088},"2026-01-23",-3.72,-7.61,97200,{"date":1462,"open":709,"high":397,"low":1463,"close":1464,"change":267,"percent_change":693,"volume":1465,"transactions":9,"vwap":1464},"2026-01-22",48.22,48.9,225700,{"date":1467,"open":1468,"high":789,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-01-21",46.96,46.39,49,2.51,5.4,162500,{"date":1475,"open":914,"high":1476,"low":914,"close":838,"change":505,"percent_change":1477,"volume":1478,"transactions":9,"vwap":838},"2026-01-20",46.93,-0.92,52700,{"date":1480,"open":1481,"high":1482,"low":820,"close":1483,"change":679,"percent_change":1484,"volume":1380,"transactions":9,"vwap":1483},"2026-01-16",47.12,47.54,46.92,-0.99,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1489,"change":1440,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-01-15",46.29,47.43,47.39,2.31,90900,{"date":1493,"open":1338,"high":940,"low":907,"close":1494,"change":1204,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-01-14",46.32,1.65,63000,{"date":1498,"open":898,"high":1499,"low":1067,"close":1338,"change":267,"percent_change":430,"volume":1500,"transactions":9,"vwap":1338},"2026-01-13",46.38,42400,{"date":1502,"open":1378,"high":1503,"low":1504,"close":936,"change":965,"percent_change":1014,"volume":1505,"transactions":9,"vwap":936},"2026-01-12",46.080002,45.33,61700,{"date":1507,"open":885,"high":1508,"low":1454,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-01-09",46.73,45.74,-0.95,-2.03,49500,{"date":1514,"open":1013,"high":878,"low":1013,"close":1397,"change":1325,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1397},"2026-01-08",2.8,72900,{"date":1518,"open":1074,"high":1344,"low":1111,"close":1519,"change":726,"percent_change":653,"volume":1520,"transactions":9,"vwap":1519},"2026-01-07",45.42,52000,{"date":1522,"open":1181,"high":1011,"low":1523,"close":1074,"change":233,"percent_change":1524,"volume":861,"transactions":9,"vwap":1074},"2026-01-06",44.46,0.42,{"date":1526,"open":978,"high":930,"low":1111,"close":1527,"change":25,"percent_change":349,"volume":1528,"transactions":9,"vwap":1527},"2026-01-05",45.11,98000,{"date":1530,"open":1093,"high":1449,"low":1134,"close":999,"change":545,"percent_change":719,"volume":1531,"transactions":9,"vwap":999},"2026-01-02",127200,{"date":1533,"open":983,"high":996,"low":1534,"close":1535,"change":457,"percent_change":359,"volume":1536,"transactions":9,"vwap":1535},"2025-12-31",44.23,44.65,96200,{"date":1538,"open":976,"high":1387,"low":1303,"close":1181,"change":515,"percent_change":1130,"volume":1539,"transactions":9,"vwap":1181},"2025-12-30",70300,{"date":1541,"open":949,"high":949,"low":1542,"close":1543,"change":790,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2025-12-29",45.14,45.15,-1.1,33000,{"date":1547,"open":964,"high":931,"low":923,"close":924,"change":380,"percent_change":965,"volume":1548,"transactions":9,"vwap":924},"2025-12-26",43700,{"date":1550,"open":1551,"high":935,"low":907,"close":949,"change":653,"percent_change":1044,"volume":1552,"transactions":9,"vwap":949},"2025-12-24",45.27,46800,{"date":1554,"open":1081,"high":200,"low":1519,"close":1519,"change":359,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1519},"2025-12-23",-1.11,65200,{"date":1558,"open":1559,"high":1560,"low":1509,"close":1118,"change":338,"percent_change":1203,"volume":1561,"transactions":9,"vwap":1118},"2025-12-22",45.8,47.33,67900,{"date":1563,"open":865,"high":1564,"low":1187,"close":1081,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1081},"2025-12-19",47.75,-1.72,-3.62,274600,{"date":1569,"open":812,"high":724,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":910,"transactions":9,"vwap":1571},"2025-12-18",47.18,47.5,0.43,0.91,{"date":1575,"open":1570,"high":741,"low":1576,"close":1577,"change":1321,"percent_change":573,"volume":1578,"transactions":9,"vwap":1577},"2025-12-17",46.95,47.07,56000,{"date":1580,"open":1581,"high":1582,"low":823,"close":1421,"change":545,"percent_change":859,"volume":1069,"transactions":9,"vwap":1421},"2025-12-16",47.15,47.6,{"date":1584,"open":1585,"high":1586,"low":1587,"close":878,"change":846,"percent_change":329,"volume":1588,"transactions":9,"vwap":878},"2025-12-15",47.0099983,47.91,46.94,67000,{"date":1590,"open":1591,"high":1483,"low":1469,"close":886,"change":339,"percent_change":1592,"volume":1593,"transactions":9,"vwap":886},"2025-12-12",46.81,0.64,70000,{"date":1595,"open":1154,"high":1596,"low":1174,"close":1597,"change":112,"percent_change":652,"volume":1598,"transactions":9,"vwap":1597},"2025-12-11",47.34,46.52,95200,{"date":1600,"open":1439,"high":1576,"low":1601,"close":948,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":948},"2025-12-10",42.94,1.23,2.72,100300,{"date":1606,"open":1088,"high":962,"low":1283,"close":996,"change":191,"percent_change":874,"volume":986,"transactions":9,"vwap":996},"2025-12-09",{"date":1608,"open":1011,"high":1037,"low":906,"close":906,"change":623,"percent_change":624,"volume":1609,"transactions":9,"vwap":906},"2025-12-08",58600,{"date":1611,"open":1612,"high":1105,"low":1613,"close":1181,"change":296,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1181},"2025-12-05",44.85,44.71,-0.53,60100,{"date":1617,"open":976,"high":1369,"low":907,"close":923,"change":845,"percent_change":328,"volume":1618,"transactions":9,"vwap":923},"2025-12-04",46200,{"date":1620,"open":1621,"high":1088,"low":1621,"close":1100,"change":1622,"percent_change":390,"volume":1516,"transactions":9,"vwap":1100},"2025-12-03",43.82,1.26,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":693,"percent_change":925,"volume":1629,"transactions":9,"vwap":1628},"2025-12-02",44.17,44.74,43.59,43.78,75900,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1291,"change":916,"percent_change":107,"volume":1634,"transactions":9,"vwap":1291},"2025-12-01",43.39,44.25,47800,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1223,"change":1107,"percent_change":831,"volume":1639,"transactions":9,"vwap":1223},"2025-11-28",43.35,43.86,48500,{"date":1641,"open":1302,"high":1642,"low":1643,"close":1253,"change":670,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1253},"2025-11-26",43.88,43.38,-0.89,51400,{"date":1647,"open":1648,"high":1283,"low":1649,"close":1642,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1642},"2025-11-25",42.71,42.55,1.52,3.59,59100,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":525,"percent_change":694,"volume":1659,"transactions":9,"vwap":1658},"2025-11-24",42.48,42.99,42.09,42.36,48700,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-11-21",41.89,42.63,41.86,42.53,0.99,2.38,151200,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":846,"percent_change":546,"volume":1675,"transactions":9,"vwap":1674},"2025-11-20",41.8,42.75,41.5,41.54,93800,{"date":1677,"open":1678,"high":1673,"low":1679,"close":1680,"change":545,"percent_change":1176,"volume":1681,"transactions":9,"vwap":1680},"2025-11-19",41.19,41.080002,41.37,72600,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1524,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-11-18",40.46,41.4,40.22,41.16,1.03,93200,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1167,"transactions":9,"vwap":1695},"2025-11-17",41.91,42.19,40.61,40.74,-1.28,-3.05,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":338,"percent_change":329,"volume":1704,"transactions":9,"vwap":1703},"2025-11-14",41.7,42.11,40.95,42.02,44600,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":831,"percent_change":653,"volume":1711,"transactions":9,"vwap":1710},"2025-11-13",41.68,42.46,41.26,41.87,77500,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":790,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-11-12",42.0099983,42.86,41.72,41.76,-1.18,40300,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1044,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-11-11",41.73,42.47,41.3,42.26,1.37,78500,{"date":1729,"open":1730,"high":1710,"low":1702,"close":1731,"change":957,"percent_change":1732,"volume":1561,"transactions":9,"vwap":1731},"2025-11-10",41.13,41.69,1.12,{"date":1734,"open":1735,"high":1709,"low":1736,"close":1737,"change":131,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-11-07",40.97,40.6,41.23,0.98,52200,{"date":1741,"open":1724,"high":1742,"low":1743,"close":1744,"change":991,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-11-06",41.44,40.78,40.83,-1.42,41100,{"date":1748,"open":147,"high":1700,"low":1749,"close":1750,"change":1751,"percent_change":1650,"volume":1539,"transactions":9,"vwap":1750},"2025-11-05",40.75,41.42,0.62,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":726,"percent_change":1416,"volume":1101,"transactions":9,"vwap":1757},"2025-11-04",40.54,40.89,40,40.8,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":846,"percent_change":1524,"volume":1764,"transactions":9,"vwap":1763},"2025-11-03",40.51,40.73,39.98,40.68,64300,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1760,"change":296,"percent_change":991,"volume":1770,"transactions":9,"vwap":1760},"2025-10-31",40.4,40.77,40.18,73100,{"date":1772,"open":1702,"high":1773,"low":1774,"close":1749,"change":1775,"percent_change":1477,"volume":1776,"transactions":9,"vwap":1749},"2025-10-30",41.78,40.38,-0.38,74700,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1730,"change":1304,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1730},"2025-10-29",41.43,42.34,40.72,-1.51,133000,{"date":1785,"open":1674,"high":1703,"low":1786,"close":1717,"change":338,"percent_change":329,"volume":1787,"transactions":9,"vwap":1717},"2025-10-28",40.94,89600,{"date":1789,"open":1790,"high":1655,"low":1687,"close":1791,"change":420,"percent_change":1255,"volume":1792,"transactions":9,"vwap":1791},"2025-10-27",42,41.61,111800,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1710,"change":1798,"percent_change":1799,"volume":1598,"transactions":9,"vwap":1710},"2025-10-24",40.85,41.92,40.67,1.31,3.23,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":286,"percent_change":1014,"volume":1806,"transactions":9,"vwap":1805},"2025-10-23",40.28,41,40.15,40.56,97900,{"date":1808,"open":1679,"high":1779,"low":1809,"close":1810,"change":202,"percent_change":671,"volume":759,"transactions":9,"vwap":1810},"2025-10-22",40.45,40.62,{"date":1812,"open":1813,"high":1679,"low":1814,"close":1786,"change":726,"percent_change":1416,"volume":1815,"transactions":9,"vwap":1786},"2025-10-21",41.040001,40.42,83500,{"date":1817,"open":1769,"high":1818,"low":1769,"close":1819,"change":1229,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-10-20",41.049999,40.82,2.13,93700,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":65,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-10-17",39.22,40.49,39.17,39.97,3.07,159900,{"date":1831,"open":1832,"high":1671,"low":31,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-10-16",41.21,38.78,-2.71,-6.53,221700,{"date":1838,"open":1735,"high":1714,"low":1839,"close":1840,"change":671,"percent_change":307,"volume":1841,"transactions":9,"vwap":1840},"2025-10-15",40.5,41.49,158600,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1846,"change":985,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-10-14",40.3,42.44,42.27,4.47,183300,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1684,"change":475,"percent_change":267,"volume":1854,"transactions":9,"vwap":1684},"2025-10-13",40.84,41.12,40.040001,85500,{"date":1856,"open":1852,"high":1707,"low":1857,"close":1839,"change":670,"percent_change":1510,"volume":1858,"transactions":9,"vwap":1839},"2025-10-10",40.47,138700,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1755,"change":202,"percent_change":671,"volume":1864,"transactions":9,"vwap":1755},"2025-10-09",41.14,41.36,40.55,68800,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1832,"change":43,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1832},"2025-10-08",41.15,41.98,40.79,1.8,104700,{"date":1873,"open":1810,"high":1874,"low":1857,"close":1875,"change":1296,"percent_change":670,"volume":1876,"transactions":9,"vwap":1875},"2025-10-07",41.38,40.48,68100,{"date":1878,"open":1694,"high":1879,"low":1880,"close":1881,"change":25,"percent_change":1751,"volume":1882,"transactions":9,"vwap":1881},"2025-10-06",41.41,40.02,40.64,69700,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":951,"percent_change":641,"volume":1889,"transactions":9,"vwap":1888},"2025-10-03",40.09,40.98,40.07,40.39,52800,{"date":1891,"open":1804,"high":1892,"low":1893,"close":1894,"change":525,"percent_change":276,"volume":1895,"transactions":9,"vwap":1894},"2025-10-02",41.25,39.96,40.17,62700,{"date":1897,"open":1857,"high":1881,"low":1898,"close":1899,"change":1297,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-10-01",40.099998,40.34,-0.88,54900,{"date":1903,"open":147,"high":1679,"low":1844,"close":1904,"change":670,"percent_change":1510,"volume":1905,"transactions":9,"vwap":1904},"2025-09-30",40.7,66300,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1910,"change":623,"percent_change":624,"volume":1911,"transactions":9,"vwap":1910},"2025-09-29",41.57,40.92,41.09,85200,{"date":1913,"open":1818,"high":1892,"low":1839,"close":1679,"change":845,"percent_change":440,"volume":1914,"transactions":9,"vwap":1679},"2025-09-26",43300,{"date":1916,"open":1917,"high":1918,"low":1695,"close":1803,"change":380,"percent_change":965,"volume":1919,"transactions":9,"vwap":1803},"2025-09-25",40.96,41.029999,43000,{"date":1921,"open":1678,"high":1879,"low":147,"close":1918,"change":475,"percent_change":267,"volume":1922,"transactions":9,"vwap":1918},"2025-09-24",50000,{"date":1924,"open":1862,"high":1925,"low":1926,"close":1927,"change":411,"percent_change":1644,"volume":1928,"transactions":9,"vwap":1927},"2025-09-23",42.21,40.86,41.07,64500,{"date":1930,"open":1700,"high":1931,"low":1932,"close":1742,"change":582,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1742},"2025-09-22",42.39,41.18,-1.29,73800,{"date":1936,"open":1665,"high":1937,"low":1938,"close":1868,"change":574,"percent_change":1933,"volume":1939,"transactions":9,"vwap":1868},"2025-09-19",42.59,41.79,348600,{"date":1941,"open":1932,"high":1648,"low":1803,"close":1665,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1665},"2025-09-18",1.55,3.78,77300,{"date":1946,"open":1947,"high":1948,"low":1851,"close":1886,"change":846,"percent_change":1524,"volume":1949,"transactions":9,"vwap":1886},"2025-09-17",40.87,42.040001,69300,{"date":1951,"open":1761,"high":1909,"low":1898,"close":147,"change":525,"percent_change":1445,"volume":1952,"transactions":9,"vwap":147},"2025-09-16",64600,{"date":1954,"open":1908,"high":1955,"low":1851,"close":1886,"change":1304,"percent_change":1782,"volume":1956,"transactions":9,"vwap":1886},"2025-09-15",41.74,68600,{"date":1958,"open":1959,"high":1717,"low":1867,"close":1791,"change":515,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1791},"2025-09-12",41.71,-0.64,103000,{"date":1963,"open":1714,"high":1964,"low":1965,"close":1966,"change":693,"percent_change":449,"volume":1967,"transactions":9,"vwap":1966},"2025-09-11",42.31,41.65,41.88,90500,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":25,"percent_change":1061,"volume":1974,"transactions":9,"vwap":1973},"2025-09-10",41.82,42.12,41.63,42.080002,83900,{"date":1976,"open":1977,"high":1672,"low":1978,"close":1979,"change":671,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-09-09",42.49,41.52,41.83,-1.83,76600,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":546,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-09-08",42.32,43.02,41.81,42.61,0.97,88400,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":457,"percent_change":582,"volume":1996,"transactions":9,"vwap":1995},"2025-09-05",42.54,43.34,41.96,42.2,82400,{"date":1998,"open":1274,"high":1999,"low":1973,"close":2000,"change":670,"percent_change":2001,"volume":1312,"transactions":9,"vwap":2000},"2025-09-04",43.060001,42.43,-0.91,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-09-03",40.23,42.82,2.57,6.39,204200,{"date":2010,"open":2011,"high":1797,"low":2012,"close":2013,"change":573,"percent_change":2014,"volume":1046,"transactions":9,"vwap":2013},"2025-09-02",40.060001,39.72,40.25,-0.69,{"date":2016,"open":1781,"high":1926,"low":1684,"close":2017,"change":1212,"percent_change":1261,"volume":2018,"transactions":9,"vwap":2017},"2025-08-29",40.53,53000,{"date":2020,"open":1932,"high":1932,"low":2021,"close":1797,"change":2022,"percent_change":679,"volume":2023,"transactions":9,"vwap":1797},"2025-08-28",40.43,-0.19,49800,{"date":2025,"open":1744,"high":1750,"low":1768,"close":1926,"change":693,"percent_change":564,"volume":2026,"transactions":9,"vwap":1926},"2025-08-27",64000,{"date":2028,"open":1875,"high":2029,"low":1875,"close":2030,"change":535,"percent_change":141,"volume":2031,"transactions":9,"vwap":2030},"2025-08-26",41.35,41.060001,74200,{"date":2033,"open":1852,"high":1932,"low":1695,"close":1869,"change":421,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1869},"2025-08-25",-1.26,56900,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":1870,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-08-22",39.69,41.47,39.4,41.31,4.56,114400,{"date":2045,"open":2046,"high":1686,"low":2047,"close":2048,"change":991,"percent_change":1370,"volume":2049,"transactions":9,"vwap":2048},"2025-08-21",39.87,39.44,39.51,98200,{"date":2051,"open":2052,"high":2053,"low":2054,"close":1898,"change":950,"percent_change":25,"volume":2055,"transactions":9,"vwap":1898},"2025-08-20",40.11,40.21,39.77,77900,{"date":2057,"open":2058,"high":2059,"low":2060,"close":1756,"change":545,"percent_change":26,"volume":2061,"transactions":9,"vwap":1756},"2025-08-19",39.79,40.29,39.6,98300,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2058,"change":1416,"percent_change":43,"volume":2067,"transactions":9,"vwap":2058},"2025-08-18",39.35,39.9,39.080002,111400,{"date":2069,"open":2046,"high":2046,"low":2070,"close":2071,"change":1212,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-08-15",39.28,39.5,-0.35,204300,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":831,"percent_change":348,"volume":2080,"transactions":9,"vwap":2079},"2025-08-14",39.14,39.68,38.91,39.64,71300,{"date":2082,"open":2083,"high":2079,"low":2084,"close":2085,"change":536,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-08-13",39.34,39.23,39.53,1.33,50900,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2092,"change":662,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-08-12",37.85,39.12,39.0099983,3.92,96300,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":1524,"percent_change":122,"volume":1269,"transactions":9,"vwap":2100},"2025-08-11",37.25,37.6,37.060001,37.54,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":641,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-08-08",36.9,37.29,36.31,37.12,1.5,67700,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":474,"percent_change":266,"volume":2115,"transactions":9,"vwap":2114},"2025-08-07",36.8,36.95,36.32,36.57,99800,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2120,"change":2014,"percent_change":307,"volume":2080,"transactions":9,"vwap":2120},"2025-08-06",37.22,36.55,36.59,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2124,"change":1416,"percent_change":136,"volume":2126,"transactions":9,"vwap":2124},"2025-08-05",37.18,37.28,36.34,115000,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":1572,"percent_change":401,"volume":2133,"transactions":9,"vwap":2132},"2025-08-04",36.41,37.09,36.21,36.99,96700,{"date":2135,"open":2136,"high":2136,"low":180,"close":2137,"change":360,"percent_change":1834,"volume":2043,"transactions":9,"vwap":2137},"2025-08-01",37.11,36.56,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":831,"percent_change":1416,"volume":2144,"transactions":9,"vwap":2143},"2025-07-31",37.099998,37.8,37.049999,37.58,134000,{"date":2146,"open":2147,"high":2148,"low":2104,"close":2149,"change":421,"percent_change":2150,"volume":1967,"transactions":9,"vwap":2149},"2025-07-30",38.16,38.38,37.47,-1.37,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":1775,"percent_change":1484,"volume":2157,"transactions":9,"vwap":2156},"2025-07-29",38.76,38.79,37.86,37.99,66500,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2160,"change":742,"percent_change":742,"volume":2163,"transactions":9,"vwap":2160},"2025-07-28",38.37,38.47,38.12,57800,{"date":2165,"open":2166,"high":2166,"low":2090,"close":2160,"change":411,"percent_change":1054,"volume":2167,"transactions":9,"vwap":2160},"2025-07-25",38.74,65600,{"date":2169,"open":1824,"high":2170,"low":2171,"close":2166,"change":412,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2166},"2025-07-24",39.25,38.53,-1.9,69100,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":693,"percent_change":790,"volume":2180,"transactions":9,"vwap":2179},"2025-07-23",39.82,40.049999,39.15,39.49,64900,{"date":2182,"open":2183,"high":2184,"low":2038,"close":2038,"change":965,"percent_change":318,"volume":2185,"transactions":9,"vwap":2038},"2025-07-22",39.7,40.19,66100,{"date":2187,"open":2011,"high":2188,"low":2077,"close":2189,"change":965,"percent_change":318,"volume":2190,"transactions":9,"vwap":2189},"2025-07-21",40.32,39.76,66200,{"date":2192,"open":1863,"high":1805,"low":2054,"close":152,"change":421,"percent_change":1933,"volume":2193,"transactions":9,"vwap":152},"2025-07-18",86700,{"date":2195,"open":1804,"high":1926,"low":2196,"close":2197,"change":475,"percent_change":267,"volume":2198,"transactions":9,"vwap":2197},"2025-07-17",39.84,40.35,99000,{"date":2200,"open":1932,"high":1673,"low":1887,"close":1888,"change":412,"percent_change":839,"volume":2201,"transactions":9,"vwap":1888},"2025-07-16",136900,{"date":2203,"open":2204,"high":2205,"low":1861,"close":1861,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1861},"2025-07-15",42.4,42.95,-2.92,-6.63,392000,{"date":2210,"open":1274,"high":2211,"low":2212,"close":2213,"change":122,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-07-14",44.09,42.96,44.060001,2.63,126900,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":449,"percent_change":1555,"volume":2222,"transactions":9,"vwap":2221},"2025-07-11",43.17,43.41,42.66,42.93,59500,{"date":2224,"open":1632,"high":2225,"low":1208,"close":2219,"change":525,"percent_change":670,"volume":2226,"transactions":9,"vwap":2219},"2025-07-10",44.32,59700,{"date":2228,"open":2229,"high":2230,"low":1274,"close":2229,"change":831,"percent_change":25,"volume":2231,"transactions":9,"vwap":2229},"2025-07-09",43.58,44,61400,{"date":2233,"open":1254,"high":1134,"low":1993,"close":2234,"change":832,"percent_change":349,"volume":2235,"transactions":9,"vwap":2234},"2025-07-08",43.47,62600,{"date":2237,"open":1274,"high":1239,"low":1274,"close":2238,"change":267,"percent_change":457,"volume":2239,"transactions":9,"vwap":2238},"2025-07-07",43.23,178300,{"date":2241,"open":1274,"high":1254,"low":2242,"close":2243,"change":816,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-07-03",42.97,43.33,1.64,28000,{"date":2247,"open":2248,"high":2005,"low":1904,"close":1663,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":1663},"2025-07-02",42.25,0.59,1.4,65700,{"date":2253,"open":2254,"high":1658,"low":1809,"close":1948,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1948},"2025-07-01",40.76,1.24,3.04,89900,{"date":2259,"open":2029,"high":2260,"low":1825,"close":1757,"change":925,"percent_change":908,"volume":2261,"transactions":9,"vwap":1757},"2025-06-30",41.45,136500,{"date":2263,"open":1744,"high":2041,"low":1760,"close":1892,"change":1524,"percent_change":1688,"volume":2264,"transactions":9,"vwap":1892},"2025-06-27",195700,{"date":2266,"open":1756,"high":1755,"low":2267,"close":1744,"change":94,"percent_change":2268,"volume":1919,"transactions":9,"vwap":1744},"2025-06-26",39.2,2.56,{"date":2270,"open":2271,"high":2053,"low":2183,"close":2272,"change":411,"percent_change":1477,"volume":2273,"transactions":9,"vwap":2272},"2025-06-25",40.16,39.81,56200,{"date":2275,"open":2276,"high":1761,"low":2272,"close":1769,"change":234,"percent_change":1738,"volume":2277,"transactions":9,"vwap":1769},"2025-06-24",39.99,57600,{"date":2279,"open":2280,"high":2281,"low":2280,"close":2058,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2058},"2025-06-23",38.3,39.8,1.35,3.51,102200,{"date":2286,"open":2287,"high":1826,"low":2288,"close":2289,"change":420,"percent_change":203,"volume":2290,"transactions":9,"vwap":2289},"2025-06-20",39.029999,38.43,38.44,185900,{"date":2292,"open":2293,"high":1826,"low":2294,"close":2295,"change":25,"percent_change":2296,"volume":1593,"transactions":9,"vwap":2295},"2025-06-18",38.36,38.26,38.7,0.65,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2301,"change":764,"percent_change":1398,"volume":2302,"transactions":9,"vwap":2301},"2025-06-17",38.32,38.75,38.45,71000,{"date":2304,"open":2091,"high":2305,"low":2306,"close":2300,"change":590,"percent_change":1039,"volume":2307,"transactions":9,"vwap":2300},"2025-06-16",39.58,38.59,91400,{"date":2309,"open":2310,"high":2311,"low":2295,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-06-13",39.38,39.78,38.83,-1.14,-2.85,53500,{"date":2317,"open":2046,"high":1853,"low":2071,"close":1827,"change":266,"percent_change":287,"volume":2318,"transactions":9,"vwap":1827},"2025-06-12",45000,{"date":2320,"open":2321,"high":1909,"low":2176,"close":1880,"change":1261,"percent_change":369,"volume":2322,"transactions":9,"vwap":1880},"2025-06-11",40.66,57700,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":893,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-06-10",39.55,40.41,39.54,40.36,2.05,52900,{"date":2332,"open":152,"high":1893,"low":2333,"close":2325,"change":742,"percent_change":742,"volume":2334,"transactions":9,"vwap":2325},"2025-06-09",39.48,43900,{"date":2336,"open":2070,"high":2305,"low":2092,"close":2325,"change":1145,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2325},"2025-06-06",2.25,38500,{"date":2340,"open":2153,"high":2078,"low":2341,"close":2342,"change":318,"percent_change":458,"volume":2343,"transactions":9,"vwap":2342},"2025-06-05",38.25,38.68,38100,{"date":2345,"open":2346,"high":2347,"low":2153,"close":2348,"change":1130,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-06-04",39.26,39.33,38.86,-1.52,53200,{"date":2352,"open":2353,"high":2048,"low":2354,"close":2355,"change":607,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-06-03",38.66,38.5,39.46,1.62,51300,{"date":2359,"open":2353,"high":2078,"low":2360,"close":2312,"change":429,"percent_change":573,"volume":2361,"transactions":9,"vwap":2312},"2025-06-02",38.27,88900,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":693,"percent_change":359,"volume":2368,"transactions":9,"vwap":2367},"2025-05-30",38.98,39.18,38.77,38.94,46700,{"date":2370,"open":2300,"high":2070,"low":2306,"close":2076,"change":244,"percent_change":734,"volume":2371,"transactions":9,"vwap":2076},"2025-05-29",36300,{"date":2373,"open":2374,"high":2375,"low":2353,"close":2366,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2366},"2025-05-28",39.3,39.42,-0.71,-1.8,42200,{"date":2380,"open":2091,"high":2179,"low":2381,"close":2333,"change":192,"percent_change":2382,"volume":1545,"transactions":9,"vwap":2333},"2025-05-27",38.52,1.86,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2153,"change":1321,"percent_change":223,"volume":2387,"transactions":9,"vwap":2153},"2025-05-23",38.28,38.87,46400,{"date":2389,"open":2390,"high":2391,"low":2386,"close":2392,"change":421,"percent_change":992,"volume":2393,"transactions":9,"vwap":2392},"2025-05-22",38.97,39.39,38.89,33700,{"date":2395,"open":2396,"high":2396,"low":2397,"close":2398,"change":1696,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-05-21",40.14,39.040001,39.41,-3.15,48600,{"date":2402,"open":1781,"high":2254,"low":2328,"close":2403,"change":287,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-05-20",40.69,-0.29,41700,{"date":2407,"open":2408,"high":1926,"low":1898,"close":147,"change":623,"percent_change":624,"volume":2409,"transactions":9,"vwap":147},"2025-05-19",40.27,42600,{"date":2411,"open":1813,"high":1737,"low":1863,"close":1757,"change":223,"percent_change":2412,"volume":2413,"transactions":9,"vwap":1757},"2025-05-16",-0.8,49300,{"date":2415,"open":2416,"high":1832,"low":1736,"close":1730,"change":535,"percent_change":141,"volume":1552,"transactions":9,"vwap":1730},"2025-05-15",40.9,{"date":2418,"open":1813,"high":1867,"low":1684,"close":1926,"change":515,"percent_change":1311,"volume":2334,"transactions":9,"vwap":1926},"2025-05-14",{"date":2420,"open":2421,"high":2422,"low":1744,"close":1730,"change":957,"percent_change":122,"volume":2405,"transactions":9,"vwap":1730},"2025-05-13",40.91,41.2,{"date":2424,"open":2425,"high":2426,"low":1810,"close":1797,"change":2427,"percent_change":390,"volume":2428,"transactions":9,"vwap":1797},"2025-05-12",41.11,41.64,1.14,46500,{"date":2430,"open":2276,"high":2276,"low":2365,"close":2085,"change":420,"percent_change":1113,"volume":2431,"transactions":9,"vwap":2085},"2025-05-09",38700,{"date":2433,"open":2434,"high":2065,"low":2287,"close":2058,"change":1166,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2058},"2025-05-08",39.43,1.56,50700,{"date":2438,"open":2179,"high":2179,"low":2439,"close":2365,"change":866,"percent_change":950,"volume":2440,"transactions":9,"vwap":2365},"2025-05-07",38.81,46300,{"date":2442,"open":2092,"high":2083,"low":2443,"close":2076,"change":296,"percent_change":765,"volume":2444,"transactions":9,"vwap":2076},"2025-05-06",38.99,42900,{"date":2446,"open":2447,"high":2448,"low":2447,"close":2310,"change":286,"percent_change":1014,"volume":2449,"transactions":9,"vwap":2310},"2025-05-05",39.07,39.73,33200,{"date":2451,"open":2333,"high":2048,"low":2452,"close":2047,"change":1339,"percent_change":1126,"volume":2023,"transactions":9,"vwap":2047},"2025-05-02",38.71,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":943,"percent_change":1524,"volume":2459,"transactions":9,"vwap":2458},"2025-05-01",38.41,38.96,37.98,38.65,48300,{"date":2461,"open":2293,"high":1833,"low":2462,"close":2463,"change":564,"percent_change":2034,"volume":1578,"transactions":9,"vwap":2463},"2025-04-30",37.61,38.49,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2364,"change":536,"percent_change":2282,"volume":2469,"transactions":9,"vwap":2364},"2025-04-29",38.39,39.049999,38.049999,45500,{"date":2471,"open":2148,"high":2171,"low":2472,"close":2473,"change":146,"percent_change":1195,"volume":2474,"transactions":9,"vwap":2473},"2025-04-28",37.82,38.46,54500,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":1053,"percent_change":2313,"volume":2481,"transactions":9,"vwap":2480},"2025-04-25",38.2,38.33,37.81,38.14,40700,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":233,"percent_change":58,"volume":2400,"transactions":9,"vwap":2487},"2025-04-24",38.040001,38.63,38.0099983,38.58,{"date":2489,"open":2452,"high":2490,"low":2491,"close":2466,"change":1061,"percent_change":2492,"volume":1944,"transactions":9,"vwap":2466},"2025-04-23",39.27,38.07,1.59,{"date":184,"open":2494,"high":2495,"low":2496,"close":2497,"change":893,"percent_change":1432,"volume":2235,"transactions":9,"vwap":2497},36.98,38.029999,36.72,37.79]