[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FISI":3,"homepage-market-summary":35,"stock-historical-FISI":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FISI","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},"Financial Institutions Inc","Nasdaq",null,"NATIONAL COMMERCIAL BANKS","Financial Institutions Inc operates through its subsidiaries, providing full range of banking services to consumer, commercial and municipal customers in Western and Central New York, and commercial loans in the Mid-Atlantic region, through a loan production office in Ellicott City, Maryland. It offers a broad range of loans including commercial business and revolving lines of credit, commercial mortgages, equipment loans, residential mortgage loans and home equity loans and lines of credit, automobile loans and personal loans. It operates in single segment of Banking.","631","Warsaw, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.2016,1.28,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},39.98,39.88,40.35,39.62,39.48,0.5,1.27,118584.695692,3842,39.9208,42.97,25.61,144656.230960208,82.8,6859,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},22.4,141431,51622457.740052,71.66,"2025-04-22",[187,188,195,206,217,227,238,248,258,267,277,288,297,306,317,328,339,349,359,369,380,390,399,408,416,425,435,444,454,465,473,480,490,499,508,518,528,538,549,559,568,576,587,597,606,616,623,634,643,652,661,670,680,690,699,707,714,721,727,735,742,749,758,765,769,774,782,790,797,803,809,815,823,831,838,847,855,862,870,878,884,890,899,905,913,922,930,938,946,953,960,968,973,980,988,996,1004,1011,1018,1026,1034,1042,1047,1052,1058,1066,1074,1081,1086,1093,1098,1107,1113,1120,1126,1134,1139,1148,1154,1160,1167,1175,1181,1188,1196,1203,1211,1217,1225,1232,1238,1246,1253,1258,1265,1274,1280,1289,1297,1304,1310,1317,1324,1330,1335,1343,1351,1358,1366,1371,1377,1384,1393,1399,1405,1412,1419,1424,1432,1438,1444,1449,1454,1459,1465,1471,1474,1479,1485,1491,1497,1506,1514,1520,1525,1532,1538,1544,1552,1558,1564,1570,1575,1583,1590,1594,1599,1606,1612,1618,1624,1627,1633,1639,1645,1649,1652,1658,1664,1668,1673,1677,1682,1686,1692,1697,1704,1709,1712,1716,1721,1726,1731,1736,1743,1751,1760,1766,1773,1779,1786,1793,1798,1804,1809,1817,1823,1830,1836,1842,1847,1853,1858,1864,1869,1875,1883,1890,1897,1904,1909,1916,1923,1931,1938,1944,1951,1957,1964,1971,1978,1982,1989,1994,2000,2004,2011,2016,2022,2028,2032,2038,2046,2051,2057,2063,2069,2073,2077,2085,2089,2094,2098,2101,2105,2111,2116,2122,2126,2129,2135,2140,2147,2154,2160,2165,2171,2176,2183,2189,2195,2202,2210,2214,2221,2227,2234,2239,2243,2250,2253,2258,2262,2265,2269,2273,2277,2282,2288,2291,2295,2298,2302,2307,2312,2318,2322,2327,2332,2338,2344,2350,2356,2364,2369,2376,2381,2388,2395,2399,2405,2409,2414,2419,2424,2430,2435,2440,2444,2448,2453,2458,2462,2468,2473,2477,2481,2487,2492,2495,2498,2503,2507,2511,2516,2518,2523,2527,2531,2535,2542,2549,2557,2564,2569],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":24,"low":191,"close":24,"change":25,"percent_change":17,"volume":192,"transactions":193,"vwap":194},"2026-10-01",38.77,38.095,136037.865591,4731,38.9915,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",39.32,39.36,38.73,38.98,-0.31,-0.79,123920.129,3565,38.9697,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",39.55,39.5799,38.79,39.29,-0.26,-0.66,98974.313088,3455,39.203,{"date":218,"open":219,"high":220,"low":221,"close":208,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",39.975,40.12,39.5,-0.68,-1.69,132656.612936,4483,39.6618,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",40.1,40.8372,40.04,40.23,0.215,0.54,108324.735863,4085,40.2468,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":72,"volume":245,"transactions":246,"vwap":247},"2026-09-24",39.85,40.14,39.61,40.015,0.355,127110.71822,4295,39.9513,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":213,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",40.25,40.32,39.615,39.66,-1.64,130091.368494,4339,39.9029,{"date":259,"open":260,"high":261,"low":262,"close":251,"change":117,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",40.68,40.77,40.05,-0.02,140152.1138,5237,40.3348,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":201,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",40.65,41.01,40.3,40.33,-0.76,96579.77608,3250,40.5312,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",40.43,40.78,40.01,40.64,-0.08,-0.2,412120.694796,5203,40.5855,{"date":289,"open":260,"high":290,"low":291,"close":292,"change":58,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",40.88,40.3526,40.72,1.22,292532.1389,4320,40.6851,{"date":298,"open":290,"high":299,"low":300,"close":232,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",40.9,39.56,-0.57,-1.4,128122.839707,5220,40.2509,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",40.6,41.055,40.408,40.8,-0.22,-0.54,94545.64008,3703,40.7781,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",40.79,41.23,40.71,41.02,0.1,0.24,121328.850124,4276,40.9937,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",41.52,41.705,40.665,40.92,-0.17,-0.41,98368.58572,3061,40.9434,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":164,"volume":346,"transactions":347,"vwap":348},"2026-09-10",40.7,41.135,40.4,41.09,0.3,122844.581171,4430,40.8971,{"date":350,"open":351,"high":352,"low":353,"close":319,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",40.94,41.18,40.375,-0.37,-0.9,121044.17058,3931,40.7804,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":313,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",41.56,41.94,40.99,41.16,-1.29,117999.39696,4280,41.2858,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",41.22,41.75,41.21,41.7,0.52,1.26,131917.92398,4230,41.6199,{"date":381,"open":382,"high":383,"low":384,"close":352,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",41.2,41.345,40.865,0.34,0.83,94415.727649,3734,41.1336,{"date":391,"open":229,"high":392,"low":229,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",41,40.84,0.8,2,109437.702855,3498,40.802,{"date":400,"open":22,"high":401,"low":402,"close":231,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",40.66,39.74,-0.48,-1.18,96047.199981,2976,40.0508,{"date":409,"open":322,"high":322,"low":22,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",40.52,-0.44,-1.07,127596.515768,4116,40.5412,{"date":417,"open":333,"high":418,"low":419,"close":420,"change":421,"percent_change":323,"volume":422,"transactions":423,"vwap":424},"2026-08-28",41.43,40.815,40.96,0.04,193541.059319,5035,40.9799,{"date":426,"open":427,"high":428,"low":429,"close":333,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",40.73,41.065,39.915,0.12,0.29,250550.05318,5666,40.8586,{"date":436,"open":437,"high":438,"low":282,"close":311,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",40.85,41.1,0.18,0.44,107478.05102,3933,40.8013,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":284,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",41.39,41.5,40.51,40.62,-0.49,99347.57931,3900,40.7601,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",41.19,41.392,40.75,40.82,-0.38,-0.92,93322.654404,3789,40.9418,{"date":466,"open":467,"high":373,"low":468,"close":382,"change":469,"percent_change":107,"volume":470,"transactions":471,"vwap":472},"2026-08-21",41.05,40.54,0.41,276776.94076,3682,41.0187,{"date":474,"open":292,"high":363,"low":448,"close":319,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",-0.12,-0.29,177716.218441,4558,40.7939,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":213,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",41.57,41.58,40.87,40.91,-1.59,226660.702948,5914,41.0093,{"date":491,"open":492,"high":372,"low":493,"close":482,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",41.67,41.15,0.01,0.02,120422.082722,4799,41.457,{"date":500,"open":501,"high":502,"low":418,"close":361,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",41.55,41.91,-0.19,-0.46,152312.562532,4548,41.6073,{"date":509,"open":510,"high":511,"low":512,"close":372,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",41.95,42.305,41.68,-0.14,-0.33,101136.918377,3124,41.8267,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":495,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",42.19,42.35,41.71,41.89,0.05,89638.144957,3184,41.9204,{"date":529,"open":530,"high":531,"low":361,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",41.8,42.11,41.87,0.23,0.55,107311.551899,3333,41.8716,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",41.38,41.745,41.1525,41.64,0.31,0.75,119081.534942,2995,41.6205,{"date":550,"open":551,"high":552,"low":392,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",41.46,41.735,41.33,-0.32,-0.77,135942.829062,4209,41.2907,{"date":560,"open":561,"high":562,"low":270,"close":563,"change":201,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",41.96,42.235,41.65,-0.74,177688.198128,3718,41.6777,{"date":569,"open":570,"high":570,"low":571,"close":561,"change":572,"percent_change":404,"volume":573,"transactions":574,"vwap":575},"2026-08-06",42.75,41.9,-0.5,159314.928956,3771,42.1203,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-05",42.81,42.9199,42.33,42.46,-0.24,-0.56,140055.668819,3558,42.5431,{"date":588,"open":589,"high":590,"low":580,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",42.58,42.91,42.7,0.11,0.26,124826.654581,4068,42.6734,{"date":598,"open":599,"high":30,"low":600,"close":601,"change":122,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-03",42.2,41.88,42.59,2.73,216300.316265,5225,42.491,{"date":607,"open":608,"high":609,"low":610,"close":551,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",41.06,41.97,40.975,0.2,0.48,131554.791057,3349,41.3153,{"date":617,"open":437,"high":618,"low":437,"close":619,"change":494,"percent_change":495,"volume":620,"transactions":621,"vwap":622},"2026-07-30",41.74,41.26,144932.465851,4118,41.412,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-29",41.86,42.16,41.1575,41.25,-0.91,-2.16,174399.176349,4494,41.6042,{"date":635,"open":636,"high":637,"low":636,"close":626,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-28",41.37,42.26,0.91,2.21,155562.604379,4084,41.9638,{"date":644,"open":645,"high":646,"low":449,"close":628,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-27",41.35,41.4499,0.63,1.55,276362.768208,5541,41.0309,{"date":653,"open":654,"high":352,"low":655,"close":449,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-24",38.94,38.78,1.9,4.91,276643.6141,5737,40.3079,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":334,"percent_change":411,"volume":667,"transactions":668,"vwap":669},"2026-07-23",38.38,39.095,38.05,38.72,159145.216804,4770,38.7462,{"date":671,"open":672,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-22",39.41,38.66,38.89,-0.6,-1.52,118190.093716,4980,38.9099,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":439,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-21",39.38,39.82,38.201,39.49,0.46,156511.313743,3709,39.3794,{"date":691,"open":685,"high":692,"low":693,"close":694,"change":117,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-20",39.64,39.06,39.31,-0.03,105776.748188,3598,39.2404,{"date":700,"open":701,"high":702,"low":703,"close":197,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":197},"2026-07-17",39.71,40.37,39.13,-0.71,-1.77,111700,{"date":708,"open":709,"high":343,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-16",39.23,40.029999,0.86,2.2,145400,{"date":715,"open":716,"high":717,"low":199,"close":718,"change":719,"percent_change":107,"volume":720,"transactions":9,"vwap":718},"2026-07-15",38.76,39.33,39.17,0.39,120600,{"date":722,"open":674,"high":709,"low":723,"close":655,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":655},"2026-07-14",38.040001,0.03,0.08,103800,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":212,"volume":734,"transactions":9,"vwap":732},"2026-07-13",38.88,39.080002,38.55,38.75,-0.1,129400,{"date":736,"open":737,"high":738,"low":737,"close":739,"change":740,"percent_change":385,"volume":741,"transactions":9,"vwap":739},"2026-07-10",38.57,39.02,38.85,0.13,110800,{"date":743,"open":744,"high":190,"low":745,"close":666,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":666},"2026-07-09",37.92,37.7,1.08,2.87,137200,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-08",38.45,38.71,37.51,37.64,-0.87,-2.26,161400,{"date":759,"open":760,"high":761,"low":751,"close":762,"change":335,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-07",38.92,39.43,38.51,-1.05,134500,{"date":766,"open":738,"high":761,"low":767,"close":760,"change":733,"percent_change":212,"volume":768,"transactions":9,"vwap":760},"2026-07-06",38.63,133700,{"date":770,"open":771,"high":771,"low":674,"close":738,"change":763,"percent_change":772,"volume":773,"transactions":9,"vwap":738},"2026-07-02",40.13,-2.62,141300,{"date":775,"open":776,"high":777,"low":190,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-01",38.8,40.26,40.07,1.1,2.82,255900,{"date":783,"open":190,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-30",39.18,38.47,38.97,0.14,0.36,233600,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":733,"percent_change":212,"volume":796,"transactions":9,"vwap":795},"2026-06-29",38.93,39.09,38.13,38.83,250500,{"date":798,"open":799,"high":800,"low":723,"close":792,"change":533,"percent_change":801,"volume":802,"transactions":9,"vwap":792},"2026-06-26",38.7,39.27,0.59,927700,{"date":804,"open":805,"high":806,"low":807,"close":799,"change":724,"percent_change":725,"volume":808,"transactions":9,"vwap":799},"2026-06-25",38.67,39.19,38.4,163800,{"date":810,"open":807,"high":739,"low":811,"close":805,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":805},"2026-06-24",38.25,0.27,0.7,238300,{"date":816,"open":817,"high":818,"low":819,"close":807,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":807},"2026-06-23",37.88,38.62,37.71,0.51,1.35,230600,{"date":824,"open":825,"high":826,"low":825,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-22",37.36,38.029999,37.89,0.53,1.42,285600,{"date":832,"open":833,"high":834,"low":835,"close":825,"change":385,"percent_change":836,"volume":837,"transactions":9,"vwap":825},"2026-06-18",37.28,37.73,37.11,0.92,323600,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-17",37.040001,37.54,36.43,37.02,-0.13,-0.35,251500,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-16",37.46,37.83,36.96,37.15,0,131800,{"date":856,"open":857,"high":785,"low":858,"close":852,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":852},"2026-06-15",38.049999,37.049999,-0.75,-1.98,176000,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":283,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-12",37.84,38.16,37.68,37.9,-0.21,169900,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":132,"volume":877,"transactions":9,"vwap":875},"2026-06-11",38,38.24,37.42,37.98,0.15,156900,{"date":879,"open":880,"high":872,"low":881,"close":850,"change":431,"percent_change":882,"volume":883,"transactions":9,"vwap":850},"2026-06-10",37.76,37.52,0.77,214200,{"date":885,"open":849,"high":886,"low":887,"close":841,"change":812,"percent_change":888,"volume":889,"transactions":9,"vwap":841},"2026-06-09",38.46,37.4,0.72,195200,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-08",37.24,37.85,37.080002,37.27,0.16,0.43,91500,{"date":900,"open":901,"high":902,"low":903,"close":835,"change":58,"percent_change":87,"volume":904,"transactions":9,"vwap":835},"2026-06-05",36.62,37.5,35.86,79700,{"date":906,"open":907,"high":908,"low":909,"close":901,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":901},"2026-06-04",35.91,36.9,35.87,1.15,3.24,227700,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-03",36.15,36.49,35.34,35.47,-0.99,-2.72,101200,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":43,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-02",35.55,36.57,35.51,36.46,2.04,100100,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":572,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-06-01",36,36.19,35.36,35.73,-1.38,75900,{"date":939,"open":909,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-29",36.29,35.65,36.23,0.42,1.17,96100,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":475,"percent_change":514,"volume":952,"transactions":9,"vwap":951},"2026-05-28",35.99,36.080002,35.26,35.81,108800,{"date":954,"open":955,"high":956,"low":941,"close":957,"change":476,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-27",36.42,36.53,35.93,-0.8,120700,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":711,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-26",35.61,36.48,35.6,36.22,2.43,101300,{"date":969,"open":970,"high":935,"low":971,"close":934,"change":117,"percent_change":695,"volume":972,"transactions":9,"vwap":934},"2026-05-22",35.44,35.24,94700,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":812,"percent_change":882,"volume":979,"transactions":9,"vwap":978},"2026-05-21",34.83,35.4,34.73,35.37,79000,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":43,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-20",34.37,35.18,34.13,35.099998,2.12,104200,{"date":989,"open":990,"high":991,"low":992,"close":982,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":982},"2026-05-19",34.07,34.52,33.82,-0.05,-0.15,67700,{"date":997,"open":992,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-18",34.75,33.73,34.42,0.6,1.77,69700,{"date":1005,"open":1006,"high":1006,"low":1007,"close":992,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":992},"2026-05-15",34.17,33.65,-0.43,-1.26,91100,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":494,"percent_change":724,"volume":1017,"transactions":9,"vwap":1016},"2026-05-14",34.39,34.81,34.11,34.25,92300,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1008,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-13",34.38,34.8,34.029999,34.24,-1.24,91900,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":213,"volume":1033,"transactions":9,"vwap":1031},"2026-05-12",34.76,34.78,34.099998,34.67,-0.23,115000,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-11",35.41,34.59,34.9,-0.51,-1.44,90300,{"date":1043,"open":934,"high":1044,"low":1045,"close":1036,"change":853,"percent_change":853,"volume":1046,"transactions":9,"vwap":1036},"2026-05-08",35.7,34.79,72500,{"date":1048,"open":1049,"high":941,"low":1050,"close":1036,"change":112,"percent_change":1051,"volume":904,"transactions":9,"vwap":1036},"2026-05-07",35.35,34.94,0.17,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1049,"change":828,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1049},"2026-05-06",35.040001,35.5,1.52,82100,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":72,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-05",34.060001,34.89,34,34.82,2.65,90200,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":301,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-04",34.23,34.62,33.8,33.92,-1.65,56200,{"date":1075,"open":1076,"high":1029,"low":1077,"close":1078,"change":943,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-01",34.14,33.79,34.49,1.23,69100,{"date":1082,"open":1083,"high":1084,"low":1083,"close":990,"change":421,"percent_change":430,"volume":1085,"transactions":9,"vwap":990},"2026-04-30",33.74,34.48,73300,{"date":1087,"open":1021,"high":1088,"low":1089,"close":1022,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1022},"2026-04-29",34.97,33.96,-0.97,-2.77,80500,{"date":1094,"open":1084,"high":1095,"low":1084,"close":1096,"change":440,"percent_change":26,"volume":1097,"transactions":9,"vwap":1096},"2026-04-28",35.25,35,89500,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-27",33.91,34.57,33.46,34.56,0.85,2.52,94400,{"date":1108,"open":1109,"high":982,"low":1110,"close":1111,"change":411,"percent_change":365,"volume":1112,"transactions":9,"vwap":1111},"2026-04-24",33.57,33.23,33.71,121700,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1115,"change":263,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1115},"2026-04-23",34.15,34.5,33.48,-0.06,190000,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1006,"change":993,"percent_change":994,"volume":1125,"transactions":9,"vwap":1006},"2026-04-22",34.22,34.6,33.97,76300,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1122,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1122},"2026-04-21",34.96,34.99,34.0099983,-0.83,-2.37,114600,{"date":1135,"open":1136,"high":1137,"low":1129,"close":1136,"change":283,"percent_change":1032,"volume":1138,"transactions":9,"vwap":1136},"2026-04-20",35.049999,35.43,76000,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-17",34.61,35.67,34.55,35.13,0.89,2.6,107400,{"date":1149,"open":984,"high":1150,"low":1151,"close":1023,"change":1152,"percent_change":475,"volume":1153,"transactions":9,"vwap":1023},"2026-04-16",34.33,33.95,-0.04,117700,{"date":1155,"open":1156,"high":1078,"low":1157,"close":1158,"change":1118,"percent_change":334,"volume":1159,"transactions":9,"vwap":1158},"2026-04-15",34.29,33.69,34.28,92700,{"date":1161,"open":1162,"high":1000,"low":1163,"close":1164,"change":58,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-14",33.75,33.45,34.34,1.45,124900,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":284,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-13",33.98,34.02,33.53,33.85,-0.59,150600,{"date":1176,"open":1078,"high":1078,"low":1177,"close":1178,"change":1179,"percent_change":919,"volume":1180,"transactions":9,"vwap":1178},"2026-04-10",33.77,34.049999,-0.34,79900,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1013,"change":820,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1013},"2026-04-09",33.63,34.47,33.52,1.51,160300,{"date":1189,"open":1190,"high":1184,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-08",34.19,33.68,33.88,0.69,2.08,154200,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":943,"percent_change":17,"volume":1202,"transactions":9,"vwap":1201},"2026-04-07",32.72,33.31,32.65,33.19,126000,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":534,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-06",32.22,32.78,32.21,32.77,1.71,71400,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1205,"change":740,"percent_change":469,"volume":1216,"transactions":9,"vwap":1205},"2026-04-02",31.7,32.27,31.55,113000,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":152,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-01",31.82,32.36,31.75,32.09,1.2,116200,{"date":1226,"open":1227,"high":1221,"low":1228,"close":1229,"change":142,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-31",31.51,31.11,31.71,2.13,109800,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1236,"change":896,"percent_change":375,"volume":1237,"transactions":9,"vwap":1236},"2026-03-30",31.26,30.79,31.049999,78700,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1179,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-27",31.059999,31.19,30.69,30.89,-1.09,81300,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":263,"percent_change":1118,"volume":1252,"transactions":9,"vwap":1251},"2026-03-26",30.9,31.27,30.85,31.23,69600,{"date":1254,"open":1229,"high":1229,"low":1255,"close":1256,"change":994,"percent_change":403,"volume":1257,"transactions":9,"vwap":1256},"2026-03-25",30.87,31.25,102000,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":323,"percent_change":147,"volume":1264,"transactions":9,"vwap":1263},"2026-03-24",30.92,31.72,30.8,31.4,114100,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-23",31.37,31.98,30.66,31.3,0.71,2.32,178000,{"date":1275,"open":1242,"high":1276,"low":1277,"close":1278,"change":1152,"percent_change":844,"volume":1279,"transactions":9,"vwap":1278},"2026-03-20",30.83,30.22,30.59,342700,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-19",29.98,30.98,29.93,30.63,0.33,1.09,112000,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":312,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-18",30.46,30.64,30.08,30.3,-0.72,212400,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":524,"percent_change":896,"volume":1303,"transactions":9,"vwap":1302},"2026-03-17",30.68,30.84,30.14,30.52,152700,{"date":1305,"open":1306,"high":1262,"low":1306,"close":1307,"change":1308,"percent_change":43,"volume":1309,"transactions":9,"vwap":1307},"2026-03-16",30.4,30.47,0.22,103300,{"date":1311,"open":1312,"high":1262,"low":1313,"close":1314,"change":1315,"percent_change":1032,"volume":1316,"transactions":9,"vwap":1314},"2026-03-13",30.36,29.7,30.25,-0.07,123100,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1118,"percent_change":284,"volume":1323,"transactions":9,"vwap":1322},"2026-03-12",29.82,30.42,29.58,30.32,90700,{"date":1325,"open":1322,"high":1326,"low":1327,"close":1328,"change":460,"percent_change":1024,"volume":1329,"transactions":9,"vwap":1328},"2026-03-11",30.57,30.1,30.38,133600,{"date":1331,"open":1250,"high":1332,"low":1326,"close":1333,"change":724,"percent_change":323,"volume":1334,"transactions":9,"vwap":1333},"2026-03-10",31.43,30.76,135600,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":993,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-09",30.17,30.88,29.46,30.73,-0.16,143600,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1039,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-03-06",30.34,30.81,29.89,30.78,-1.63,135900,{"date":1352,"open":1353,"high":1354,"low":1340,"close":1355,"change":313,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-05",31.38,31.68,31.29,-1.7,127200,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":439,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-04",31.76,32.32,31.6,31.83,0.57,146200,{"date":1367,"open":1368,"high":1369,"low":1255,"close":1370,"change":582,"percent_change":859,"volume":1065,"transactions":9,"vwap":1370},"2026-03-03",31.35,31.86,31.65,{"date":1372,"open":1255,"high":1373,"low":1340,"close":1374,"change":820,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-02",32.11,31.89,1.63,161500,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1353,"change":676,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1353},"2026-02-27",32.29,32.67,30.94,-4.62,181200,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-02-26",32.42,33.09,31.91,32.9,0.65,2.02,224500,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1397,"change":533,"percent_change":888,"volume":1398,"transactions":9,"vwap":1397},"2026-02-25",32.12,32.74,32.25,302000,{"date":1400,"open":1395,"high":1401,"low":1354,"close":1402,"change":868,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-02-24",32.46,32.02,-0.65,169300,{"date":1406,"open":1407,"high":1192,"low":1213,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-23",33.56,32.23,-1.51,-4.48,175200,{"date":1413,"open":1414,"high":1100,"low":1415,"close":1083,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1083},"2026-02-20",33.67,33.26,0.07,0.21,310200,{"date":1420,"open":1421,"high":1169,"low":1422,"close":1414,"change":994,"percent_change":411,"volume":1423,"transactions":9,"vwap":1414},"2026-02-19",33.62,33.099998,213200,{"date":1425,"open":1426,"high":1427,"low":1428,"close":992,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":992},"2026-02-18",34.85,35.32,33.66,-0.96,-2.76,123700,{"date":1433,"open":1434,"high":1435,"low":1164,"close":1029,"change":1436,"percent_change":746,"volume":1437,"transactions":9,"vwap":1029},"2026-02-17",34.86,35.11,0.37,99700,{"date":1439,"open":984,"high":1440,"low":1441,"close":1442,"change":385,"percent_change":51,"volume":1443,"transactions":9,"vwap":1442},"2026-02-13",34.58,33.76,34.41,97100,{"date":1445,"open":977,"high":1096,"low":1446,"close":990,"change":1447,"percent_change":763,"volume":1448,"transactions":9,"vwap":990},"2026-02-12",33.54,-0.36,111600,{"date":1450,"open":1101,"high":1136,"low":1130,"close":1451,"change":695,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-02-11",34.43,-0.09,263800,{"date":1455,"open":1069,"high":1456,"low":1022,"close":1457,"change":554,"percent_change":461,"volume":1458,"transactions":9,"vwap":1457},"2026-02-10",35.0099983,34.46,151900,{"date":1460,"open":1129,"high":1461,"low":1462,"close":1029,"change":1447,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1029},"2026-02-09",35.23,34.63,-1.02,112200,{"date":1466,"open":1467,"high":918,"low":1050,"close":1468,"change":385,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-02-06",34.95,35.14,0.98,255500,{"date":1472,"open":977,"high":983,"low":1123,"close":1021,"change":495,"percent_change":112,"volume":1473,"transactions":9,"vwap":1021},"2026-02-05",403800,{"date":1475,"open":1103,"high":1476,"low":1103,"close":1029,"change":820,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1029},"2026-02-04",35.15,1.49,460500,{"date":1480,"open":1062,"high":1014,"low":1481,"close":1482,"change":147,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-02-03",33.84,34.27,0.94,251600,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1151,"change":107,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1151},"2026-02-02",33.22,34.4,3.07,311200,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1493,"change":494,"percent_change":724,"volume":1496,"transactions":9,"vwap":1493},"2026-01-30",32.94,33.36,32.17,209300,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-01-29",32.07,32.98,32.040001,32.93,0.96,3,171000,{"date":1507,"open":1508,"high":1379,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-01-28",32.15,31.79,31.97,-0.25,-0.78,97400,{"date":1515,"open":1508,"high":1516,"low":1517,"close":1205,"change":876,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1205},"2026-01-27",32.41,32.029999,0.47,80700,{"date":1521,"open":1522,"high":1523,"low":1215,"close":1499,"change":524,"percent_change":896,"volume":1524,"transactions":9,"vwap":1499},"2026-01-26",31.96,32.13,82800,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1402,"change":1530,"percent_change":1531,"volume":959,"transactions":9,"vwap":1402},"2026-01-23",33.11,33.32,31.88,-1.15,-3.47,{"date":1533,"open":1415,"high":999,"low":1534,"close":1535,"change":1452,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-01-22",33.14,33.17,-0.27,158200,{"date":1539,"open":1360,"high":1540,"low":1360,"close":1415,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1415},"2026-01-21",33.42,1.68,5.32,195400,{"date":1545,"open":1374,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-01-20",32,31.52,31.58,-0.61,-1.89,120100,{"date":1553,"open":1554,"high":1555,"low":1517,"close":1556,"change":695,"percent_change":1452,"volume":1557,"transactions":9,"vwap":1556},"2026-01-16",32.18,32.39,32.19,89400,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1205,"change":1562,"percent_change":986,"volume":1563,"transactions":9,"vwap":1205},"2026-01-15",31.85,32.33,0.67,93300,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1215,"change":469,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1215},"2026-01-14",31.01,31.64,1.32,95600,{"date":1571,"open":1572,"high":1572,"low":1260,"close":1573,"change":1152,"percent_change":844,"volume":1574,"transactions":9,"vwap":1573},"2026-01-13",31.47,31.14,85100,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1032,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-01-12",31.17,31.28,30.82,31.18,-0.73,74100,{"date":1584,"open":1205,"high":1205,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-01-09",31.34,31.41,-0.81,-2.51,124400,{"date":1591,"open":1256,"high":1555,"low":1256,"close":1205,"change":1145,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1205},"2026-01-08",2.84,139400,{"date":1595,"open":1596,"high":1547,"low":1348,"close":1597,"change":733,"percent_change":554,"volume":1598,"transactions":9,"vwap":1597},"2026-01-07",31.44,31.33,135000,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1332,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1332},"2026-01-06",31.56,31.13,-0.3,-0.95,191400,{"date":1607,"open":1346,"high":1608,"low":1346,"close":1609,"change":1145,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-01-05",32.2,31.73,2.89,190800,{"date":1613,"open":1614,"high":1615,"low":1269,"close":1300,"change":514,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1300},"2026-01-02",31.21,31.66,-1.06,180000,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1577,"change":1622,"percent_change":301,"volume":1623,"transactions":9,"vwap":1577},"2025-12-31",31.57,31.12,-0.18,141800,{"date":1625,"open":1620,"high":1517,"low":1256,"close":1368,"change":1511,"percent_change":202,"volume":1626,"transactions":9,"vwap":1368},"2025-12-30",137500,{"date":1628,"open":1629,"high":1402,"low":1601,"close":1362,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1362},"2025-12-29",31.99,-0.39,-1.22,171900,{"date":1634,"open":1369,"high":1635,"low":1609,"close":1629,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1629},"2025-12-26",32.060001,0.09,0.28,115800,{"date":1640,"open":1641,"high":1556,"low":1642,"close":1643,"change":524,"percent_change":896,"volume":1644,"transactions":9,"vwap":1643},"2025-12-24",31.84,31.8,31.9,103000,{"date":1646,"open":1647,"high":1395,"low":1560,"close":1560,"change":475,"percent_change":460,"volume":1648,"transactions":9,"vwap":1560},"2025-12-23",31.87,126900,{"date":1650,"open":1373,"high":1198,"low":1643,"close":1510,"change":1118,"percent_change":503,"volume":1651,"transactions":9,"vwap":1510},"2025-12-22",161100,{"date":1653,"open":1654,"high":1655,"low":1560,"close":1517,"change":675,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1517},"2025-12-19",32.49,32.7,-1.84,335600,{"date":1659,"open":1654,"high":1660,"low":1661,"close":1662,"change":469,"percent_change":26,"volume":1663,"transactions":9,"vwap":1662},"2025-12-18",32.85,32.4,32.63,156100,{"date":1665,"open":1397,"high":1666,"low":1546,"close":1205,"change":993,"percent_change":994,"volume":1667,"transactions":9,"vwap":1205},"2025-12-17",32.62,120500,{"date":1669,"open":1661,"high":1670,"low":1397,"close":1214,"change":844,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1214},"2025-12-16",33,-0.4,121500,{"date":1674,"open":1662,"high":1675,"low":1379,"close":1661,"change":845,"percent_change":412,"volume":1676,"transactions":9,"vwap":1661},"2025-12-15",32.75,132100,{"date":1678,"open":1200,"high":1679,"low":1680,"close":1675,"change":787,"percent_change":897,"volume":1681,"transactions":9,"vwap":1675},"2025-12-12",32.99,32.52,95800,{"date":1683,"open":1561,"high":1684,"low":1561,"close":1685,"change":787,"percent_change":897,"volume":1443,"transactions":9,"vwap":1685},"2025-12-11",32.89,32.61,{"date":1687,"open":1585,"high":1688,"low":1585,"close":1689,"change":122,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-12-10",32.66,32.47,3.61,217100,{"date":1693,"open":1694,"high":1620,"low":1694,"close":1585,"change":812,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1585},"2025-12-09",31.030001,0.87,72600,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1701,"change":1417,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-12-08",31,31.42,31.07,0.68,100800,{"date":1705,"open":1621,"high":1706,"low":1276,"close":1707,"change":460,"percent_change":1631,"volume":1708,"transactions":9,"vwap":1707},"2025-12-05",31.24,30.86,63300,{"date":1710,"open":1580,"high":1700,"low":1699,"close":1706,"change":263,"percent_change":1118,"volume":1711,"transactions":9,"vwap":1706},"2025-12-04",82200,{"date":1713,"open":1235,"high":1355,"low":1714,"close":1234,"change":1271,"percent_change":1272,"volume":1715,"transactions":9,"vwap":1234},"2025-12-03",30.62,106500,{"date":1717,"open":1300,"high":1300,"low":1718,"close":1719,"change":1452,"percent_change":476,"volume":1720,"transactions":9,"vwap":1719},"2025-12-02",30.45,30.55,58700,{"date":1722,"open":1312,"high":1723,"low":1724,"close":1292,"change":421,"percent_change":740,"volume":1725,"transactions":9,"vwap":1292},"2025-12-01",30.96,30.28,174100,{"date":1727,"open":1728,"high":1242,"low":1724,"close":1729,"change":494,"percent_change":724,"volume":1730,"transactions":9,"vwap":1729},"2025-11-28",30.53,30.6,57100,{"date":1732,"open":1269,"high":1348,"low":1733,"close":1278,"change":334,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1278},"2025-11-26",30.44,-0.55,69400,{"date":1737,"open":1738,"high":1739,"low":1319,"close":1333,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1333},"2025-11-25",29.9,30.91,1.11,3.74,218300,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":439,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-11-24",29.5,29.76,29.34,29.65,0.61,139600,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-11-21",28.57,29.67,28.5,29.47,0.97,3.4,122100,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1755,"change":1452,"percent_change":201,"volume":1765,"transactions":9,"vwap":1755},"2025-11-20",28.92,29.27,28.47,97200,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1637,"percent_change":1772,"volume":1159,"transactions":9,"vwap":1771},"2025-11-19",28.26,28.68,28.25,28.59,0.99,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":868,"percent_change":564,"volume":987,"transactions":9,"vwap":1778},"2025-11-18",28.43,28.7,28.21,28.31,{"date":1780,"open":1781,"high":1747,"low":1782,"close":1783,"change":1581,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-11-17",29.1,28.3,28.52,-2.5,122800,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":312,"percent_change":859,"volume":1792,"transactions":9,"vwap":1791},"2025-11-14",29.12,29.39,28.77,29.25,89600,{"date":1794,"open":1745,"high":1795,"low":1796,"close":1756,"change":844,"percent_change":411,"volume":1797,"transactions":9,"vwap":1756},"2025-11-13",29.73,29.26,111200,{"date":1799,"open":1754,"high":1800,"low":1801,"close":1802,"change":733,"percent_change":1179,"volume":1803,"transactions":9,"vwap":1802},"2025-11-12",30.07,29.53,29.6,84000,{"date":1805,"open":1806,"high":1807,"low":1802,"close":1313,"change":1452,"percent_change":1603,"volume":1808,"transactions":9,"vwap":1313},"2025-11-11",29.68,29.86,70300,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":686,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-11-10",29.44,29.88,29.4,29.79,1.57,87400,{"date":1818,"open":1819,"high":1747,"low":1820,"close":1821,"change":127,"percent_change":711,"volume":1822,"transactions":9,"vwap":1821},"2025-11-07",29.030001,28.8,29.33,193400,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1341,"percent_change":1734,"volume":1829,"transactions":9,"vwap":1828},"2025-11-06",29.15,29.22,28.83,29.08,78200,{"date":1831,"open":1832,"high":1796,"low":1833,"close":1834,"change":612,"percent_change":1835,"volume":1513,"transactions":9,"vwap":1834},"2025-11-05",28.76,28.72,29.24,1.67,{"date":1837,"open":1820,"high":1838,"low":1839,"close":1832,"change":1536,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1832},"2025-11-04",28.99,28.46,-0.93,120900,{"date":1843,"open":1844,"high":1788,"low":1845,"close":1819,"change":1001,"percent_change":1846,"volume":1334,"transactions":9,"vwap":1819},"2025-11-03",28.51,28.030001,2.11,{"date":1848,"open":1849,"high":1771,"low":1850,"close":1775,"change":582,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1775},"2025-10-31",28.35,28,-0.84,122000,{"date":1854,"open":1827,"high":1796,"low":1855,"close":1856,"change":1511,"percent_change":1857,"volume":1309,"transactions":9,"vwap":1856},"2025-10-30",28.61,28.67,-0.86,{"date":1859,"open":1813,"high":1860,"low":1861,"close":1762,"change":313,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1762},"2025-10-29",29.61,28.69,-1.83,293200,{"date":1865,"open":1813,"high":1866,"low":1867,"close":1339,"change":494,"percent_change":724,"volume":1868,"transactions":9,"vwap":1339},"2025-10-28",29.54,29.01,138500,{"date":1870,"open":1789,"high":1812,"low":1871,"close":1872,"change":25,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-10-27",29.049999,29.45,1.73,273000,{"date":1876,"open":1877,"high":1791,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-10-24",27.89,27.84,28.95,2.47,9.33,307300,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":994,"percent_change":583,"volume":1889,"transactions":9,"vwap":1888},"2025-10-23",26.61,26.8,26.32,26.48,143000,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":724,"percent_change":592,"volume":1896,"transactions":9,"vwap":1895},"2025-10-22",26.62,27,26.51,26.63,62000,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1636,"percent_change":385,"volume":1903,"transactions":9,"vwap":1902},"2025-10-21",26.42,26.89,26.38,26.6,68800,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1894,"change":1908,"percent_change":1489,"volume":1097,"transactions":9,"vwap":1894},"2025-10-20",25.83,26.56,0.79,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":513,"percent_change":313,"volume":1915,"transactions":9,"vwap":1914},"2025-10-17",26.08,26.18,25.66,25.72,149900,{"date":1917,"open":1918,"high":1893,"low":31,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-10-16",26.99,25.86,-1.12,-4.15,232300,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1039,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-10-15",27.62,27.77,26.83,26.98,-1.86,87300,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1935,"change":1936,"percent_change":1489,"volume":1937,"transactions":9,"vwap":1935},"2025-10-14",26.44,27.68,27.49,0.82,98000,{"date":1939,"open":1940,"high":1940,"low":1912,"close":1941,"change":943,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-10-13",26.73,26.67,1.6,80200,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1948,"change":1851,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-10-10",27.18,27.53,26.25,-3.1,215400,{"date":1952,"open":1893,"high":1953,"low":1954,"close":1955,"change":524,"percent_change":439,"volume":1956,"transactions":9,"vwap":1955},"2025-10-09",27.15,26.74,27.09,130600,{"date":1958,"open":1947,"high":1959,"low":1960,"close":1961,"change":1603,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-10-08",27.54,27.01,27.040001,-1.1,88900,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":283,"percent_change":476,"volume":1970,"transactions":9,"vwap":1969},"2025-10-07",27.39,27.73,27.3,27.34,102300,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1286,"percent_change":293,"volume":1977,"transactions":9,"vwap":1976},"2025-10-06",27.38,27.99,27.11,27.42,135200,{"date":1979,"open":1980,"high":1981,"low":1980,"close":1955,"change":1417,"percent_change":137,"volume":1033,"transactions":9,"vwap":1955},"2025-10-03",26.88,27.51,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1980,"change":1032,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1980},"2025-10-02",27.1,27.17,26.72,-0.85,109300,{"date":1990,"open":1960,"high":1991,"low":1992,"close":1975,"change":1452,"percent_change":514,"volume":1993,"transactions":9,"vwap":1975},"2025-10-01",27.24,26.81,154700,{"date":1995,"open":1985,"high":1996,"low":1997,"close":1998,"change":323,"percent_change":1436,"volume":1999,"transactions":9,"vwap":1998},"2025-09-30",27.29,26.84,27.2,323800,{"date":2001,"open":2002,"high":2002,"low":1928,"close":1984,"change":845,"percent_change":2003,"volume":768,"transactions":9,"vwap":1984},"2025-09-29",27.52,-1.28,{"date":2005,"open":2006,"high":1947,"low":2007,"close":2008,"change":1308,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-09-26",27.27,27.14,27.45,0.81,107800,{"date":2012,"open":2013,"high":2014,"low":1960,"close":2015,"change":495,"percent_change":1416,"volume":1808,"transactions":9,"vwap":2015},"2025-09-25",27.059999,27.31,27.23,{"date":2017,"open":2007,"high":2018,"low":2019,"close":2020,"change":524,"percent_change":439,"volume":2021,"transactions":9,"vwap":2020},"2025-09-24",27.69,27.02,27.21,78600,{"date":2023,"open":1991,"high":2024,"low":1984,"close":2025,"change":686,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-09-23",28.13,27.16,1.72,211100,{"date":2029,"open":1893,"high":1953,"low":2030,"close":2031,"change":201,"percent_change":1530,"volume":1323,"transactions":9,"vwap":2031},"2025-09-22",26.57,26.7,{"date":2033,"open":2034,"high":2035,"low":1893,"close":1960,"change":411,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1960},"2025-09-19",27.4,27.46,-1.6,208400,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2008,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2008},"2025-09-18",26.75,27.47,26.52,1.03,3.9,103700,{"date":2047,"open":2048,"high":2049,"low":2048,"close":1899,"change":740,"percent_change":58,"volume":2050,"transactions":9,"vwap":1899},"2025-09-17",26.35,27.13,142300,{"date":2052,"open":1894,"high":1894,"low":2053,"close":2054,"change":2055,"percent_change":763,"volume":2056,"transactions":9,"vwap":2054},"2025-09-16",26.07,26.29,-0.28,183600,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2030,"change":403,"percent_change":705,"volume":2062,"transactions":9,"vwap":2030},"2025-09-15",26.85,26.93,26.49,91600,{"date":2064,"open":1996,"high":1996,"low":2065,"close":2066,"change":503,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-09-12",26.95,27.049999,-0.7,96400,{"date":2070,"open":2006,"high":2071,"low":2066,"close":1991,"change":421,"percent_change":876,"volume":2072,"transactions":9,"vwap":1991},"2025-09-11",27.37,106000,{"date":2074,"open":2075,"high":2008,"low":1975,"close":1998,"change":844,"percent_change":403,"volume":2076,"transactions":9,"vwap":1998},"2025-09-10",27.36,65400,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":514,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-09-09",27.6,27.8,27.25,27.33,-1.19,60300,{"date":2086,"open":1981,"high":1845,"low":1953,"close":2087,"change":1417,"percent_change":882,"volume":2088,"transactions":9,"vwap":2087},"2025-09-08",27.66,68700,{"date":2090,"open":2091,"high":2092,"low":2082,"close":2008,"change":201,"percent_change":1920,"volume":2093,"transactions":9,"vwap":2008},"2025-09-05",27.91,28.040001,155800,{"date":2095,"open":2034,"high":1926,"low":2075,"close":2096,"change":686,"percent_change":1541,"volume":2097,"transactions":9,"vwap":2096},"2025-09-04",27.76,104500,{"date":2099,"open":2020,"high":1935,"low":1955,"close":1968,"change":283,"percent_change":476,"volume":2100,"transactions":9,"vwap":1968},"2025-09-03",71800,{"date":2102,"open":2082,"high":2103,"low":1985,"close":1973,"change":476,"percent_change":763,"volume":2104,"transactions":9,"vwap":1973},"2025-09-02",27.58,88700,{"date":2106,"open":2107,"high":2108,"low":1959,"close":2109,"change":524,"percent_change":439,"volume":2110,"transactions":9,"vwap":2109},"2025-08-29",27.72,27.85,27.67,64000,{"date":2112,"open":2109,"high":2113,"low":2114,"close":1925,"change":494,"percent_change":421,"volume":2115,"transactions":9,"vwap":1925},"2025-08-28",27.81,27.5,132500,{"date":2117,"open":2118,"high":2119,"low":2008,"close":2120,"change":725,"percent_change":431,"volume":2121,"transactions":9,"vwap":2120},"2025-08-27",27.48,27.74,27.61,81000,{"date":2123,"open":1998,"high":2087,"low":1985,"close":1947,"change":719,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1947},"2025-08-26",1.44,167300,{"date":2127,"open":1946,"high":1981,"low":1984,"close":2007,"change":1118,"percent_change":312,"volume":2128,"transactions":9,"vwap":2007},"2025-08-25",105300,{"date":2130,"open":2131,"high":2082,"low":2131,"close":1998,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1998},"2025-08-22",26.059999,1.3,5.02,513300,{"date":2136,"open":1894,"high":1894,"low":2137,"close":2138,"change":993,"percent_change":503,"volume":2139,"transactions":9,"vwap":2138},"2025-08-21",25.8,25.9,63400,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":592,"percent_change":897,"volume":2146,"transactions":9,"vwap":2145},"2025-08-20",25.87,25.99,25.74,25.95,98900,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":733,"percent_change":1630,"volume":2153,"transactions":9,"vwap":2152},"2025-08-19",25.91,26.23,25.75,25.84,84600,{"date":2155,"open":2151,"high":2156,"low":1913,"close":2157,"change":896,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-08-18",26.02,25.94,0.62,170400,{"date":2161,"open":1895,"high":2162,"low":2144,"close":2163,"change":1549,"percent_change":2164,"volume":1423,"transactions":9,"vwap":2163},"2025-08-15",26.65,25.78,-2.31,{"date":2166,"open":2167,"high":1986,"low":2168,"close":2169,"change":1315,"percent_change":212,"volume":2170,"transactions":9,"vwap":2169},"2025-08-14",26.36,26.030001,26.39,129200,{"date":2172,"open":2150,"high":2030,"low":2173,"close":2174,"change":686,"percent_change":1002,"volume":2175,"transactions":9,"vwap":2174},"2025-08-13",26.01,26.46,247100,{"date":2177,"open":2178,"high":2053,"low":2179,"close":2180,"change":122,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-08-12",25.12,24.9,26,4.54,105500,{"date":2184,"open":2185,"high":1913,"low":2186,"close":2187,"change":117,"percent_change":1152,"volume":2188,"transactions":9,"vwap":2187},"2025-08-11",24.92,24.72,24.87,70900,{"date":2190,"open":2185,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":882,"volume":1574,"transactions":9,"vwap":2193},"2025-08-08",25.030001,24.65,24.88,0.19,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":1341,"percent_change":2201,"volume":1963,"transactions":9,"vwap":2200},"2025-08-07",25.09,25.48,24.62,24.69,-0.64,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":212,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-08-06",25.11,25.3,24.82,24.85,-1.04,67000,{"date":2211,"open":2212,"high":2152,"low":2213,"close":2204,"change":853,"percent_change":853,"volume":1133,"transactions":9,"vwap":2204},"2025-08-05",25.23,24.66,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2204,"change":2194,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2204},"2025-08-04",24.93,25.15,24.79,0.76,92500,{"date":2222,"open":2223,"high":2224,"low":2213,"close":2185,"change":301,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2185},"2025-08-01",25.22,25.51,-2.24,158800,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":1315,"percent_change":1536,"volume":2233,"transactions":9,"vwap":2232},"2025-07-31",25.28,26.040001,25.25,25.49,152900,{"date":2235,"open":2168,"high":2169,"low":2198,"close":2236,"change":845,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-07-30",25.56,-1.35,110100,{"date":2240,"open":2162,"high":2162,"low":2142,"close":2149,"change":1734,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2149},"2025-07-29",-2.08,151000,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2174,"change":132,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2174},"2025-07-28",26.28,26.55,26.12,1.53,123500,{"date":2251,"open":1887,"high":2006,"low":2252,"close":2131,"change":212,"percent_change":919,"volume":1742,"transactions":9,"vwap":2131},"2025-07-25",25.67,{"date":2254,"open":1984,"high":2075,"low":2255,"close":1887,"change":1857,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1887},"2025-07-24",26.31,-3.16,145800,{"date":2259,"open":1996,"high":1973,"low":2260,"close":1946,"change":494,"percent_change":421,"volume":2261,"transactions":9,"vwap":1946},"2025-07-23",26.9,110600,{"date":2263,"open":2006,"high":2103,"low":2049,"close":1985,"change":1118,"percent_change":312,"volume":2264,"transactions":9,"vwap":1985},"2025-07-22",276800,{"date":2266,"open":1996,"high":2267,"low":1953,"close":2015,"change":263,"percent_change":1315,"volume":2268,"transactions":9,"vwap":2015},"2025-07-21",27.59,165900,{"date":2270,"open":2271,"high":2120,"low":2272,"close":2081,"change":853,"percent_change":853,"volume":1551,"transactions":9,"vwap":2081},"2025-07-18",27.44,26.96,{"date":2274,"open":1900,"high":2075,"low":2275,"close":2081,"change":385,"percent_change":376,"volume":2276,"transactions":9,"vwap":2081},"2025-07-17",26.86,142100,{"date":2278,"open":2279,"high":2071,"low":1902,"close":2280,"change":592,"percent_change":469,"volume":2281,"transactions":9,"vwap":2280},"2025-07-16",27.07,26.91,217500,{"date":2283,"open":2114,"high":2284,"low":2285,"close":1886,"change":202,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1886},"2025-07-15",27.64,26.76,-2.86,148100,{"date":2289,"open":2272,"high":2267,"low":2272,"close":2267,"change":1364,"percent_change":1846,"volume":2290,"transactions":9,"vwap":2267},"2025-07-14",100700,{"date":2292,"open":2293,"high":1953,"low":2059,"close":2019,"change":1511,"percent_change":461,"volume":2294,"transactions":9,"vwap":2019},"2025-07-11",27.12,115300,{"date":2296,"open":2020,"high":2120,"low":2020,"close":2006,"change":421,"percent_change":876,"volume":2297,"transactions":9,"vwap":2006},"2025-07-10",80400,{"date":2299,"open":1981,"high":2300,"low":2279,"close":2015,"change":475,"percent_change":411,"volume":2301,"transactions":9,"vwap":2015},"2025-07-09",27.55,76400,{"date":2303,"open":2304,"high":2107,"low":2304,"close":2305,"change":385,"percent_change":376,"volume":2306,"transactions":9,"vwap":2305},"2025-07-08",27.030001,27.35,177900,{"date":2308,"open":2309,"high":2284,"low":2260,"close":1960,"change":335,"percent_change":2310,"volume":2311,"transactions":9,"vwap":1960},"2025-07-07",27.22,-1.5,171500,{"date":2313,"open":2314,"high":2315,"low":2260,"close":1976,"change":58,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1976},"2025-07-03",27.08,27.56,1.82,125600,{"date":2319,"open":1907,"high":2066,"low":1888,"close":2060,"change":58,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2060},"2025-07-02",1.85,233800,{"date":2323,"open":2324,"high":1992,"low":2324,"close":1933,"change":2219,"percent_change":2325,"volume":2326,"transactions":9,"vwap":1933},"2025-07-01",25.6,2.96,133300,{"date":2328,"open":2329,"high":2247,"low":2330,"close":2330,"change":582,"percent_change":1840,"volume":2331,"transactions":9,"vwap":2330},"2025-06-30",25.96,25.68,186700,{"date":2333,"open":2334,"high":2335,"low":2137,"close":2336,"change":592,"percent_change":897,"volume":2337,"transactions":9,"vwap":2336},"2025-06-27",25.82,26.16,25.92,639900,{"date":2339,"open":2340,"high":2152,"low":2340,"close":2341,"change":1390,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-06-26",25.18,25.81,2.58,221400,{"date":2345,"open":2324,"high":2151,"low":2346,"close":2347,"change":354,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-06-25",25.1,25.16,-1.45,159700,{"date":2351,"open":2352,"high":1911,"low":2353,"close":2354,"change":611,"percent_change":1908,"volume":2355,"transactions":9,"vwap":2354},"2025-06-24",25.57,25.52,25.53,129500,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":43,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-06-23",24.59,25.36,24.5,25.33,2.97,228700,{"date":2365,"open":2366,"high":2216,"low":2358,"close":2367,"change":524,"percent_change":611,"volume":2368,"transactions":9,"vwap":2367},"2025-06-20",24.75,24.6,420300,{"date":2370,"open":2371,"high":2372,"low":2371,"close":2373,"change":592,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-06-18",24.41,24.84,24.55,0.45,75700,{"date":2377,"open":2200,"high":2187,"low":2378,"close":2379,"change":1630,"percent_change":2380,"volume":972,"transactions":9,"vwap":2379},"2025-06-17",24.42,24.44,-1.57,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":513,"percent_change":583,"volume":2387,"transactions":9,"vwap":2386},"2025-06-16",25.08,25.26,24.78,24.83,157700,{"date":2389,"open":2390,"high":2252,"low":2391,"close":2392,"change":1962,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-06-13",25.47,24.94,24.97,-4.22,158500,{"date":2396,"open":2397,"high":2255,"low":2142,"close":2053,"change":503,"percent_change":1295,"volume":2398,"transactions":9,"vwap":2053},"2025-06-12",26.19,92600,{"date":2400,"open":2042,"high":1902,"low":2401,"close":2402,"change":475,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-06-11",26.22,26.26,-0.45,86300,{"date":2406,"open":2407,"high":2061,"low":2407,"close":1901,"change":1286,"percent_change":26,"volume":2408,"transactions":9,"vwap":1901},"2025-06-10",26.09,99400,{"date":2410,"open":2411,"high":2401,"low":2157,"close":2412,"change":127,"percent_change":1757,"volume":2413,"transactions":9,"vwap":2412},"2025-06-09",25.98,26.049999,74200,{"date":2415,"open":2416,"high":2341,"low":2232,"close":2137,"change":647,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2137},"2025-06-06",25.59,2.5,62500,{"date":2420,"open":2421,"high":2421,"low":2383,"close":2422,"change":312,"percent_change":755,"volume":2423,"transactions":9,"vwap":2422},"2025-06-05",25.44,25.17,75800,{"date":2425,"open":2426,"high":2180,"low":2359,"close":2427,"change":572,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-06-04",25.85,25.39,-1.93,82400,{"date":2431,"open":2432,"high":2143,"low":2433,"close":2434,"change":1436,"percent_change":1165,"volume":1057,"transactions":9,"vwap":2434},"2025-06-03",25.54,25.4,25.89,{"date":2436,"open":2152,"high":2336,"low":2437,"close":2353,"change":1603,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2353},"2025-06-02",25.29,-1.16,97000,{"date":2441,"open":2442,"high":2142,"low":2224,"close":2334,"change":323,"percent_change":719,"volume":2443,"transactions":9,"vwap":2334},"2025-05-30",25.65,82500,{"date":2445,"open":2334,"high":1912,"low":2446,"close":1914,"change":495,"percent_change":725,"volume":2447,"transactions":9,"vwap":1914},"2025-05-29",25.5,76800,{"date":2449,"open":2156,"high":2450,"low":2451,"close":2451,"change":2055,"percent_change":78,"volume":2452,"transactions":9,"vwap":2451},"2025-05-28",26.2,25.7,70800,{"date":2454,"open":2455,"high":2173,"low":2427,"close":2411,"change":1001,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2411},"2025-05-27",25.62,2.36,73200,{"date":2459,"open":2460,"high":2334,"low":2383,"close":2461,"change":284,"percent_change":1512,"volume":2153,"transactions":9,"vwap":2461},"2025-05-23",25.14,25.38,{"date":2463,"open":1906,"high":2464,"low":2465,"close":2465,"change":201,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-05-22",26.17,25.58,-1.2,112700,{"date":2469,"open":2470,"high":2471,"low":1919,"close":2434,"change":461,"percent_change":2472,"volume":987,"transactions":9,"vwap":2434},"2025-05-21",26.5,26.87,-3.43,{"date":2474,"open":2065,"high":1975,"low":2475,"close":1992,"change":868,"percent_change":1512,"volume":2476,"transactions":9,"vwap":1992},"2025-05-20",26.79,59500,{"date":2478,"open":1892,"high":1955,"low":2479,"close":2019,"change":1636,"percent_change":1286,"volume":2480,"transactions":9,"vwap":2019},"2025-05-19",26.53,95100,{"date":2482,"open":2483,"high":2484,"low":2275,"close":2060,"change":582,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2060},"2025-05-16",27.19,27.26,-0.88,73600,{"date":2488,"open":2489,"high":2490,"low":1900,"close":1985,"change":324,"percent_change":1145,"volume":2491,"transactions":9,"vwap":1985},"2025-05-15",26.97,27.28,89100,{"date":2493,"open":2079,"high":1974,"low":1900,"close":2060,"change":1603,"percent_change":1962,"volume":2494,"transactions":9,"vwap":2060},"2025-05-14",87700,{"date":2496,"open":2049,"high":2071,"low":1893,"close":2015,"change":147,"percent_change":65,"volume":2497,"transactions":9,"vwap":2015},"2025-05-13",72100,{"date":2499,"open":1991,"high":2500,"low":1900,"close":2280,"change":1390,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2280},"2025-05-12",27.43,2.48,101000,{"date":2504,"open":2470,"high":1954,"low":2505,"close":2402,"change":1536,"percent_change":1463,"volume":2506,"transactions":9,"vwap":2402},"2025-05-09",26.1,78800,{"date":2508,"open":2411,"high":2509,"low":2142,"close":2479,"change":137,"percent_change":2510,"volume":1231,"transactions":9,"vwap":2479},"2025-05-08",26.66,3.03,{"date":2512,"open":2513,"high":2514,"low":2330,"close":2151,"change":1032,"percent_change":2515,"volume":2146,"transactions":9,"vwap":2151},"2025-05-07",26.11,26.47,-0.89,{"date":2517,"open":2341,"high":1894,"low":2341,"close":2411,"change":334,"percent_change":1403,"volume":2097,"transactions":9,"vwap":2411},"2025-05-06",{"date":2519,"open":2450,"high":2520,"low":2173,"close":2521,"change":993,"percent_change":503,"volume":2522,"transactions":9,"vwap":2521},"2025-05-05",26.4,26.15,108700,{"date":2524,"open":1919,"high":2525,"low":2252,"close":2450,"change":142,"percent_change":2342,"volume":2526,"transactions":9,"vwap":2450},"2025-05-02",26.33,145900,{"date":2528,"open":2416,"high":2529,"low":2197,"close":2432,"change":876,"percent_change":801,"volume":2530,"transactions":9,"vwap":2432},"2025-05-01",25.93,154500,{"date":2532,"open":2533,"high":2152,"low":71,"close":2427,"change":1118,"percent_change":582,"volume":2534,"transactions":9,"vwap":2427},"2025-04-30",25.55,188300,{"date":2536,"open":2537,"high":2150,"low":2367,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-04-29",25.46,25.45,1.39,5.78,342400,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2544,"change":611,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2544},"2025-04-28",24.059999,24.43,23.73,0.84,118300,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":733,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-04-25",23.68,24.25,23.5,23.86,-0.42,93900,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":431,"percent_change":1079,"volume":2563,"transactions":9,"vwap":2562},"2025-04-24",24.37,24.4,23.25,23.96,125200,{"date":2565,"open":2192,"high":2192,"low":2566,"close":2567,"change":152,"percent_change":1375,"volume":2568,"transactions":9,"vwap":2567},"2025-04-23",23.57,23.67,143200,{"date":185,"open":181,"high":2570,"low":181,"close":2571,"change":1145,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},23.43,23.29,3.97,144700]