[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FMAO":3,"homepage-market-summary":36,"stock-historical-FMAO":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"FMAO","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},"Farmers & Merchants Bancorp, Inc.","Nasdaq",null,"SAVINGS INSTITUTION, FEDERALLY CHARTERED","Farmers & Merchants Bancorp Inc is a holding company based in Ohio. The company is engaged in one segment which is commercial banking. The activities of the company include commercial, agricultural and residential mortgages as well as consumer and credit card lending activities.","477","Archbold, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},2.705,0.96,"Quarterly","2026-10-09",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},35.49,35.21,35.77,34.99,34.91,0.58,1.66,36880.03632,2386,35.3779,36.12,22.77,53443.863728904,95.3,5201,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":45,"sparkline":74,"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"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",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"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":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"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",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",1.01,199.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.06,53.49,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.13,110.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.25,80.53,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.4,62.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.78,169.95,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.66,48.86,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",0.32,40.81,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",0.38,39.83,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.35,110.32,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":167,"name":168,"price":169,"change":95,"is_up":45},"QQQ","Invesco QQQ Trust",749.58,{"ticker":171,"name":172,"price":173,"change":59,"is_up":45},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":175,"name":176,"price":177,"change":73,"is_up":45},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":179,"page":52,"page_size":180,"total_pages":52,"summary":181,"data":187},365,1000,{"period_high":31,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":21,"start_date":186,"end_date":5},22.46,43190,15764265.932226,54.37,"2025-04-22",[188,189,198,209,220,231,241,252,263,274,283,294,303,313,320,328,335,345,353,363,372,383,394,405,415,422,432,440,449,458,469,479,487,498,506,516,525,532,540,551,560,570,579,588,597,606,616,625,636,646,656,666,676,684,693,702,709,716,723,732,740,747,755,761,768,776,782,789,796,801,809,816,823,829,836,845,854,862,868,875,880,886,894,900,908,916,924,933,938,944,951,955,962,970,976,982,989,994,1002,1008,1015,1021,1027,1033,1038,1047,1055,1063,1069,1076,1082,1086,1092,1099,1104,1110,1114,1121,1127,1134,1139,1145,1149,1157,1162,1169,1176,1182,1190,1199,1204,1212,1218,1224,1231,1238,1243,1250,1258,1265,1271,1277,1286,1293,1301,1308,1314,1319,1325,1333,1341,1348,1354,1359,1366,1372,1379,1385,1391,1398,1405,1410,1417,1425,1433,1439,1444,1449,1454,1461,1466,1473,1480,1487,1491,1498,1500,1507,1513,1517,1522,1527,1532,1539,1546,1550,1556,1561,1569,1574,1578,1582,1588,1593,1597,1601,1606,1610,1614,1619,1623,1627,1631,1635,1639,1644,1650,1653,1658,1665,1671,1678,1684,1687,1693,1699,1704,1711,1719,1725,1732,1738,1744,1747,1750,1756,1760,1766,1772,1777,1785,1792,1796,1802,1806,1810,1814,1818,1822,1827,1832,1838,1844,1849,1855,1861,1866,1872,1875,1880,1884,1887,1892,1896,1901,1906,1911,1914,1920,1926,1930,1936,1940,1946,1953,1956,1961,1966,1969,1974,1977,1983,1988,1993,1995,1999,2002,2005,2011,2017,2021,2026,2029,2032,2035,2039,2043,2046,2050,2054,2058,2064,2067,2072,2078,2082,2089,2093,2096,2099,2104,2109,2112,2115,2119,2123,2126,2130,2135,2138,2142,2145,2148,2150,2156,2161,2165,2168,2173,2176,2180,2183,2188,2192,2195,2200,2205,2208,2212,2215,2218,2223,2229,2236,2242,2249,2252,2258,2261,2265,2271,2276,2280,2284,2288,2292,2294,2298,2301,2305,2308,2311,2314,2318,2321,2324,2328,2334,2340,2343,2349,2355,2358,2362,2365],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":190,"open":191,"high":25,"low":192,"close":25,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",34.37,33.63,0.29,0.84,37481.566939,1352,34.6238,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",34.97,35.125,34.2501,34.62,-0.09,-0.26,60322.5188,1347,34.6584,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",35,35.4,34.51,34.71,-0.25,-0.72,38915.64478,2248,34.8034,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",34.9,35.32,34.25,34.96,0.03,0.09,75710.618926,2074,34.943,{"date":232,"open":233,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",35.08,35.31,34.93,-0.1,-0.29,56942.151145,1472,35.061,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",34.82,35.29,33.81,35.03,0.45,1.3,40536.959943,1314,34.8661,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",35.12,35.305,34.48,34.58,-0.79,-2.23,33352.906058,1137,34.6994,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",35.72,35.98,35.04,35.37,-0.12,-0.34,41819.511025,1772,35.4473,{"date":275,"open":276,"high":277,"low":21,"close":21,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",35.6,36.045,-0.04,-0.11,43622.715934,1414,35.6118,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",35.47,35.875,35.055,35.53,-0.14,-0.39,140818.953812,1394,35.5166,{"date":295,"open":296,"high":31,"low":297,"close":298,"change":279,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",36.11,35.5471,35.67,-0.31,41995.848901,1434,35.8255,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":226,"volume":310,"transactions":311,"vwap":312},"2026-09-16",35.63,36,35.3,35.78,0.01,64299.815456,2436,35.697,{"date":314,"open":315,"high":306,"low":316,"close":23,"change":278,"percent_change":279,"volume":317,"transactions":318,"vwap":319},"2026-09-15",35.8,35.17,47908.5427,1740,35.7703,{"date":321,"open":322,"high":306,"low":212,"close":323,"change":324,"percent_change":17,"volume":325,"transactions":326,"vwap":327},"2026-09-14",35.56,35.81,0.34,40012.78361,1284,35.7351,{"date":329,"open":288,"high":315,"low":330,"close":285,"change":113,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",35.035,0.17,31761.199016,994,35.442,{"date":336,"open":243,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",35.5,34.66,35.41,0.5,1.43,33986.624485,1459,35.0725,{"date":346,"open":347,"high":348,"low":349,"close":25,"change":113,"percent_change":331,"volume":350,"transactions":351,"vwap":352},"2026-09-09",34.59,35.11,33.92,40193.244457,2114,34.8063,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",35.2,33.69,34.85,-0.42,-1.19,31119.195267,1358,34.9022,{"date":364,"open":200,"high":365,"low":200,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",35.39,35.27,0.08,0.23,28984.920968,1181,35.1967,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",34.78,35.23,34.72,35.19,0.63,1.82,38823.728148,1382,35.0584,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",34.1,34.94,34.07,34.56,0.67,1.98,56935.585986,1791,34.6057,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",33.84,34.11,33.75,33.89,-0.06,-0.18,38819.384206,1416,33.9277,{"date":406,"open":407,"high":408,"low":356,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",34.12,34.16,33.95,-0.3,-0.88,50088.45823,1443,33.9767,{"date":416,"open":417,"high":256,"low":417,"close":224,"change":158,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",34.06,1.03,53354.787854,1506,34.2555,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":227,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",33.58,34.105,33.03,33.9,0.27,43815.981545,1778,33.7936,{"date":433,"open":245,"high":349,"low":434,"close":245,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",33.485,0.13,0.39,29902.803038,1198,33.7713,{"date":441,"open":442,"high":442,"low":443,"close":444,"change":299,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",34.09,32.93,33.68,-0.91,24395.979341,938,33.6698,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":400,"percent_change":401,"volume":455,"transactions":456,"vwap":457},"2026-08-24",34.08,34.5,32.66,33.99,37338.44516,1189,34.02,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",33.93,34.27,33.25,34.05,0.31,0.92,107737.718677,1808,33.9841,{"date":470,"open":471,"high":396,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",33.23,33.14,33.74,0.24,0.72,56055.935788,1675,33.6354,{"date":480,"open":211,"high":211,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",33.5,-1.325,-3.8,44061.012311,2045,33.941,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",35.05,35.315,34.73,34.825,-0.205,-0.59,56345.088441,1783,34.932,{"date":499,"open":348,"high":500,"low":386,"close":246,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",35.7,-0.08,-0.23,66118.278684,1816,35.2463,{"date":507,"open":508,"high":509,"low":510,"close":348,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",35.38,35.71,35.02,-0.22,-0.62,57922.116159,1653,35.2293,{"date":517,"open":377,"high":518,"low":377,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-13",35.59,35.33,0.19,0.54,59668.457969,1603,35.3393,{"date":526,"open":386,"high":527,"low":386,"close":528,"change":367,"percent_change":368,"volume":529,"transactions":530,"vwap":531},"2026-08-12",35.45,35.14,40715.849881,1386,35.1656,{"date":533,"open":534,"high":254,"low":534,"close":535,"change":536,"percent_change":390,"volume":537,"transactions":538,"vwap":539},"2026-08-11",34.46,35.06,0.68,75491.129812,1460,34.8882,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-10",34.54,34.77,34,34.38,-0.54,-1.55,78193.71396,2060,34.3202,{"date":552,"open":451,"high":234,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-07",33.3,34.92,0.64,1.87,341202.735139,5028,34.6514,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":158,"volume":567,"transactions":568,"vwap":569},"2026-08-06",34.24,34.6,33.619,34.28,0.12,78761.155299,1686,34.1697,{"date":571,"open":572,"high":374,"low":573,"close":408,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-05",34.76,34.15,-0.61,-1.75,62553.827011,2241,34.3725,{"date":580,"open":581,"high":211,"low":582,"close":543,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",33.67,33.22,1.18,3.51,127208.340966,3338,34.6564,{"date":589,"open":356,"high":590,"low":591,"close":592,"change":368,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-03",34.95,33.52,33.59,0.69,68164.227419,3593,33.9324,{"date":598,"open":599,"high":427,"low":600,"close":601,"change":602,"percent_change":113,"volume":603,"transactions":604,"vwap":605},"2026-07-31",33.07,32.76,33.36,0.02,89807.965412,2013,33.2157,{"date":607,"open":608,"high":365,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-30",34.86,31.43,33.34,-1.73,-4.93,74696.03037,2208,33.6395,{"date":617,"open":256,"high":618,"low":619,"close":620,"change":378,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-29",35.94,34.03,35.07,1.83,111431.108385,2505,35.1593,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-28",31.59,34.74,30.51,34.44,3.24,10.38,159797.485745,4268,33.6328,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":128,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-27",30.95,31.25,30.77,31.2,0.81,57283.558268,1762,31.1069,{"date":647,"open":648,"high":649,"low":650,"close":638,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-24",30.44,31.265,29.0168,0.57,1.88,86907.660424,2590,30.8738,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":236,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-23",29.95,30.4,27.9715,30.38,-0.33,51645.245174,1935,30.1186,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":358,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-22",30.84,30.93,30.1,30.48,-1.36,50486.047131,2200,30.508,{"date":677,"open":678,"high":669,"low":679,"close":680,"change":566,"percent_change":436,"volume":681,"transactions":682,"vwap":683},"2026-07-21",30.75,30.41,30.9,67639.4336,1748,30.785,{"date":685,"open":686,"high":680,"low":687,"close":688,"change":689,"percent_change":593,"volume":690,"transactions":691,"vwap":692},"2026-07-20",30.47,30.001,30.78,0.21,77330.898151,1929,30.6502,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-17",31.059999,31.6,30.059999,30.57,-0.92,-2.92,48600,{"date":703,"open":697,"high":704,"low":697,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-16",31.91,31.49,1.31,4.34,79900,{"date":710,"open":711,"high":712,"low":711,"close":713,"change":714,"percent_change":715,"volume":701,"transactions":9,"vwap":713},"2026-07-15",29.040001,30.43,30.18,0.37,1.24,{"date":717,"open":670,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":708,"transactions":9,"vwap":720},"2026-07-14",30.27,29.66,29.81,-0.27,-0.9,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-13",29.77,30.3,29.57,30.08,0.26,0.87,64900,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":269,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-10",29.52,30.14,29.18,29.82,-0.4,87000,{"date":741,"open":742,"high":697,"low":743,"close":744,"change":247,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-07-09",29.42,29.37,29.94,1.53,81100,{"date":748,"open":749,"high":659,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-08",30.15,29.4,29.49,-0.81,-2.67,76200,{"date":756,"open":757,"high":758,"low":759,"close":726,"change":546,"percent_change":575,"volume":760,"transactions":9,"vwap":726},"2026-07-07",30.72,31.19,30.23,67900,{"date":762,"open":763,"high":764,"low":765,"close":668,"change":331,"percent_change":766,"volume":767,"transactions":9,"vwap":668},"2026-07-06",30.67,31.01,30.21,0.55,77900,{"date":769,"open":770,"high":771,"low":772,"close":763,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":763},"2026-07-02",31.53,32,30.52,-0.78,-2.48,120900,{"date":777,"open":778,"high":779,"low":778,"close":779,"change":730,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-01",30.58,31.45,2.84,92800,{"date":783,"open":784,"high":785,"low":786,"close":778,"change":602,"percent_change":787,"volume":788,"transactions":9,"vwap":778},"2026-06-30",30.46,30.86,30.34,0.07,93200,{"date":790,"open":791,"high":792,"low":744,"close":793,"change":227,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-29",30.09,30.79,30.56,0.3,113600,{"date":797,"open":798,"high":680,"low":734,"close":686,"change":521,"percent_change":799,"volume":800,"transactions":9,"vwap":686},"2026-06-26",29.76,1.8,475600,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":133,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-25",29.62,30.049999,29.54,29.93,1.35,118800,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":794,"percent_change":418,"volume":815,"transactions":9,"vwap":814},"2026-06-24",29.17,29.8,29.09,29.53,133200,{"date":817,"open":818,"high":819,"low":818,"close":820,"change":651,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-23",28.66,29.24,29.23,1.99,130900,{"date":824,"open":825,"high":826,"low":827,"close":818,"change":401,"percent_change":512,"volume":828,"transactions":9,"vwap":818},"2026-06-22",28.72,29.16,28.61,78500,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":193,"percent_change":95,"volume":835,"transactions":9,"vwap":834},"2026-06-18",28.75,29.049999,28.62,28.84,156500,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-17",28.63,28.95,28.15,28.55,-0.32,-1.11,124600,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-16",28.39,28.9,28,28.87,0.48,1.69,127800,{"date":855,"open":856,"high":857,"low":858,"close":847,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":847},"2026-06-15",28.8,28.89,28.2,-0.41,-1.42,79600,{"date":863,"open":847,"high":848,"low":864,"close":856,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":856},"2026-06-12",28.11,0.44,1.55,56900,{"date":869,"open":870,"high":856,"low":840,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-11",28.54,28.36,-0.17,-0.6,77100,{"date":876,"open":877,"high":839,"low":878,"close":878,"change":118,"percent_change":278,"volume":879,"transactions":9,"vwap":878},"2026-06-10",28.7,28.53,79800,{"date":881,"open":882,"high":883,"low":882,"close":870,"change":133,"percent_change":884,"volume":885,"transactions":9,"vwap":870},"2026-06-09",28.23,28.91,1.42,71000,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-08",27.99,28.56,28.14,0.05,0.18,57600,{"date":895,"open":896,"high":827,"low":896,"close":897,"change":368,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-05",27.81,28.09,0.83,125900,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":475,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-04",27.36,28.1,27.16,27.86,2.65,86900,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":445,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-03",27.76,27.9,27.030001,27.14,-3.24,62900,{"date":917,"open":918,"high":919,"low":918,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-02",27.27,28.13,28.049999,0.65,2.37,75200,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-01",27.64,28.01,27,27.4,-0.53,-1.9,93000,{"date":934,"open":910,"high":897,"low":910,"close":935,"change":566,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-05-29",27.93,0.43,51600,{"date":939,"open":940,"high":941,"low":942,"close":896,"change":400,"percent_change":511,"volume":943,"transactions":9,"vwap":896},"2026-05-28",27.6,27.91,27.12,43200,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":227,"percent_change":148,"volume":950,"transactions":9,"vwap":949},"2026-05-27",27.78,28.28,27.44,27.87,73800,{"date":952,"open":953,"high":849,"low":929,"close":946,"change":474,"percent_change":730,"volume":954,"transactions":9,"vwap":946},"2026-05-26",27.59,55500,{"date":956,"open":957,"high":903,"low":958,"close":959,"change":237,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-22",27.74,27.17,27.54,-1.04,59400,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":428,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-21",27.37,28.02,26.44,27.83,0.98,86000,{"date":971,"open":972,"high":941,"low":972,"close":973,"change":436,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-20",27.059999,27.56,1.44,85300,{"date":977,"open":978,"high":979,"low":980,"close":958,"change":400,"percent_change":511,"volume":981,"transactions":9,"vwap":958},"2026-05-19",27.049999,27.48,26.88,90900,{"date":983,"open":966,"high":929,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-18",26.32,27.23,0.79,2.99,122300,{"date":990,"open":991,"high":980,"low":992,"close":966,"change":237,"percent_change":79,"volume":993,"transactions":9,"vwap":966},"2026-05-15",26.57,26.21,87400,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":226,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-14",26.66,27.34,26.62,26.73,0.11,76800,{"date":1003,"open":1004,"high":978,"low":998,"close":1005,"change":215,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-13",26.77,26.7,-0.93,70900,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":215,"percent_change":699,"volume":1014,"transactions":9,"vwap":1013},"2026-05-12",27.2,27.45,26.31,26.95,139100,{"date":1016,"open":910,"high":910,"low":1017,"close":1010,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1010},"2026-05-11",26.64,-0.65,-2.33,101300,{"date":1022,"open":940,"high":1023,"low":1024,"close":1025,"change":892,"percent_change":921,"volume":1026,"transactions":9,"vwap":1025},"2026-05-08",27.98,27.42,27.85,131400,{"date":1028,"open":1029,"high":1030,"low":1010,"close":1030,"change":340,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-07",27.26,27.67,1.84,64400,{"date":1034,"open":1035,"high":1036,"low":980,"close":958,"change":278,"percent_change":1037,"volume":885,"transactions":9,"vwap":958},"2026-05-06",27.52,27.68,-0.15,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-05",26.68,27.25,26.5,27.21,0.76,2.87,131300,{"date":1048,"open":942,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-04",27.32,26.17,26.45,-0.8,-2.94,341300,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1041,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1041},"2026-05-01",26.8,27.57,26.38,0.47,1.76,156100,{"date":1064,"open":1042,"high":1065,"low":1042,"close":1066,"change":1000,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-04-30",27.22,26.78,0.41,64600,{"date":1070,"open":1071,"high":1071,"low":1017,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-29",27.47,26.67,-1,-3.61,21100,{"date":1077,"open":1078,"high":949,"low":1079,"close":1030,"change":1080,"percent_change":44,"volume":1081,"transactions":9,"vwap":1030},"2026-04-28",27.61,27.5,0.2,44800,{"date":1083,"open":1017,"high":1071,"low":1017,"close":1071,"change":898,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1071},"2026-04-27",3.12,35200,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1017,"change":566,"percent_change":247,"volume":1091,"transactions":9,"vwap":1017},"2026-04-24",26.36,26.76,26.030001,110600,{"date":1093,"open":1094,"high":978,"low":1095,"close":1096,"change":502,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-23",26.75,26.26,26.52,-0.86,72300,{"date":1100,"open":1057,"high":1101,"low":1102,"close":1094,"change":501,"percent_change":410,"volume":1103,"transactions":9,"vwap":1094},"2026-04-22",27.040001,26.48,86200,{"date":1105,"open":1010,"high":910,"low":1106,"close":1107,"change":1108,"percent_change":672,"volume":1109,"transactions":9,"vwap":1107},"2026-04-21",26.56,26.83,-0.37,57900,{"date":1111,"open":1043,"high":1112,"low":913,"close":1010,"change":872,"percent_change":512,"volume":1113,"transactions":9,"vwap":1010},"2026-04-20",27.75,31100,{"date":1115,"open":1116,"high":1023,"low":1117,"close":964,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":964},"2026-04-17",27.11,26.94,0.59,2.2,54200,{"date":1122,"open":1096,"high":978,"low":1123,"close":1066,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1066},"2026-04-16",25.39,-0.02,-0.07,76300,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1057,"change":1132,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1057},"2026-04-15",26.65,29.29,25.97,0,21600,{"date":1135,"open":1136,"high":928,"low":1137,"close":1057,"change":278,"percent_change":1037,"volume":1138,"transactions":9,"vwap":1057},"2026-04-14",26.71,25.52,32900,{"date":1140,"open":1141,"high":1141,"low":1059,"close":1142,"change":290,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-13",27.18,26.84,-1.43,37900,{"date":1146,"open":913,"high":1011,"low":1147,"close":985,"change":1148,"percent_change":401,"volume":1085,"transactions":9,"vwap":985},"2026-04-10",26.81,-0.05,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":536,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-04-09",26.47,27.33,26.3,27.28,2.56,42800,{"date":1158,"open":980,"high":980,"low":1159,"close":1160,"change":851,"percent_change":1031,"volume":1161,"transactions":9,"vwap":1160},"2026-04-08",26.25,26.6,32200,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":340,"percent_change":1168,"volume":1156,"transactions":9,"vwap":1167},"2026-04-07",25.63,26.53,25.56,26.12,1.95,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":205,"percent_change":1073,"volume":1175,"transactions":9,"vwap":1174},"2026-04-06",25.88,26.01,25.13,25.62,36900,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1171,"change":1125,"percent_change":721,"volume":1181,"transactions":9,"vwap":1171},"2026-04-02",25.36,26.13,25.14,59800,{"date":1183,"open":1184,"high":1059,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-01",25.78,25.55,25.95,0.28,1.09,44000,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-31",25.81,26,25.32,25.67,0.04,0.16,76000,{"date":1200,"open":1185,"high":1201,"low":1202,"close":1164,"change":59,"percent_change":1168,"volume":1203,"transactions":9,"vwap":1164},"2026-03-30",25.72,25.2,36200,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1180,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1180},"2026-03-27",24.79,25.29,24.15,0.14,0.56,57700,{"date":1213,"open":1214,"high":1215,"low":1216,"close":72,"change":236,"percent_change":738,"volume":1217,"transactions":9,"vwap":72},"2026-03-26",24.87,25.38,24.28,44900,{"date":1219,"open":1202,"high":1220,"low":1221,"close":1222,"change":892,"percent_change":475,"volume":1223,"transactions":9,"vwap":1222},"2026-03-25",25.31,24.71,25.1,32500,{"date":1225,"open":1226,"high":1222,"low":1227,"close":1226,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1226},"2026-03-24",24.92,24.5,-0.24,-0.95,58600,{"date":1232,"open":1194,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1156,"transactions":9,"vwap":1235},"2026-03-23",25.74,25.09,25.16,0.15,0.6,{"date":1239,"open":72,"high":1240,"low":1241,"close":1242,"change":309,"percent_change":1196,"volume":932,"transactions":9,"vwap":1242},"2026-03-20",25.07,24.48,25.01,{"date":1244,"open":1245,"high":1246,"low":1247,"close":72,"change":44,"percent_change":1248,"volume":1249,"transactions":9,"vwap":72},"2026-03-19",24.17,25.25,23.91,3.01,53000,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":842,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-03-18",24.09,24.62,23.95,24.27,-1.3,55100,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":502,"percent_change":1006,"volume":1264,"transactions":9,"vwap":1263},"2026-03-17",24.85,24.91,24.16,24.59,49900,{"date":1266,"open":1267,"high":1222,"low":1268,"close":1269,"change":148,"percent_change":706,"volume":1270,"transactions":9,"vwap":1269},"2026-03-16",24.72,24.7,24.82,18800,{"date":1272,"open":1261,"high":1273,"low":1274,"close":1227,"change":410,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1227},"2026-03-13",25.15,24.21,-1.21,26800,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-12",24.56,24.86,24.2,24.8,-0.44,-1.74,19400,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1290,"change":662,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-11",25.46,24.94,25.24,-1.29,28000,{"date":1294,"open":1295,"high":1192,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-10",24.75,24.51,25.57,0.52,2.08,45900,{"date":1302,"open":1255,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":843,"volume":1307,"transactions":9,"vwap":1305},"2026-03-09",25.65,23.7,25.049999,-0.28,50500,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1311,"change":892,"percent_change":475,"volume":1313,"transactions":9,"vwap":1311},"2026-03-06",24.68,25.33,23.97,54500,{"date":1315,"open":1316,"high":1317,"low":1227,"close":1273,"change":445,"percent_change":1318,"volume":981,"transactions":9,"vwap":1273},"2026-03-05",25.85,25.87,-3.49,{"date":1320,"open":1321,"high":1321,"low":1193,"close":1322,"change":1108,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-04",26.59,26.059999,-1.4,25400,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":575,"volume":1332,"transactions":9,"vwap":1330},"2026-03-03",26.39,26.61,25.9,26.43,-0.47,22100,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-02",25.82,26.92,26.9,1.04,4.02,21200,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-02-27",26.93,25.86,-1.6,-5.83,22200,{"date":1349,"open":888,"high":888,"low":1350,"close":1351,"change":324,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-02-26",26.74,27.46,1.25,20800,{"date":1355,"open":1328,"high":1141,"low":1356,"close":942,"change":165,"percent_change":1357,"volume":1358,"transactions":9,"vwap":942},"2026-02-25",26.1,2.81,15300,{"date":1360,"open":1106,"high":1361,"low":1362,"close":1059,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1059},"2026-02-24",26.58,26.11,-0.36,-1.35,13100,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1350,"change":79,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1350},"2026-02-23",27.8,25.98,-3.88,31300,{"date":1373,"open":1374,"high":840,"low":1375,"close":1376,"change":729,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-02-20",27.58,27.24,27.82,0.94,32700,{"date":1380,"open":1381,"high":1382,"low":1383,"close":973,"change":1228,"percent_change":1097,"volume":1384,"transactions":9,"vwap":973},"2026-02-19",27.77,28.19,27.29,58000,{"date":1386,"open":1387,"high":1388,"low":1078,"close":1368,"change":1389,"percent_change":1390,"volume":1081,"transactions":9,"vwap":1368},"2026-02-18",28.98,29.79,-1.15,-3.97,{"date":1392,"open":1393,"high":1394,"low":1395,"close":839,"change":512,"percent_change":1396,"volume":1397,"transactions":9,"vwap":839},"2026-02-17",29.6,29.83,28.71,-2.1,41900,{"date":1399,"open":1025,"high":1400,"low":1401,"close":727,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":727},"2026-02-13",29.63,27.66,2.1,7.64,28500,{"date":1406,"open":1407,"high":1407,"low":1096,"close":1071,"change":1306,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1071},"2026-02-12",28.12,-1.01,62700,{"date":1411,"open":1412,"high":849,"low":1413,"close":1112,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1112},"2026-02-11",27.84,27.31,0.22,0.8,34500,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":358,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-02-10",27.96,28.35,27.51,27.53,-1.5,19600,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":270,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-09",28.27,28.32,27.71,27.95,-1.2,18500,{"date":1434,"open":847,"high":1435,"low":905,"close":1436,"change":794,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-02-06",28.83,28.29,1.07,56700,{"date":1440,"open":871,"high":1441,"low":1442,"close":888,"change":1108,"percent_change":1256,"volume":1443,"transactions":9,"vwap":888},"2026-02-05",28.5,27.41,38600,{"date":1445,"open":1025,"high":1446,"low":1025,"close":871,"change":378,"percent_change":1447,"volume":1448,"transactions":9,"vwap":871},"2026-02-04",28.88,2.27,37500,{"date":1450,"open":1421,"high":1451,"low":942,"close":1452,"change":1196,"percent_change":1209,"volume":1453,"transactions":9,"vwap":1452},"2026-02-03",28.07,27.73,18000,{"date":1455,"open":1456,"high":849,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-02",26.85,27.69,0.86,3.21,52100,{"date":1462,"open":1322,"high":1463,"low":1137,"close":1107,"change":378,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1107},"2026-01-30",27.09,2.4,52500,{"date":1467,"open":1468,"high":966,"low":1194,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-01-29",25.75,26.2,0.71,2.79,30800,{"date":1474,"open":1475,"high":1042,"low":1476,"close":1477,"change":773,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-01-28",26.46,25.3,25.49,-2.97,22600,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1209,"percent_change":521,"volume":1486,"transactions":9,"vwap":1485},"2026-01-27",26.14,26.86,25.5,26.27,13500,{"date":1488,"open":1489,"high":966,"low":1166,"close":1179,"change":1060,"percent_change":621,"volume":1490,"transactions":9,"vwap":1179},"2026-01-26",25.58,21400,{"date":1492,"open":1040,"high":1493,"low":1494,"close":1495,"change":1408,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-01-23",26.97,25.47,25.66,-3.79,28100,{"date":1499,"open":1004,"high":959,"low":1194,"close":1072,"change":236,"percent_change":1108,"volume":1353,"transactions":9,"vwap":1072},"2026-01-22",{"date":1501,"open":1502,"high":1503,"low":1502,"close":1004,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1004},"2026-01-21",25.6,26.82,1.46,5.77,32000,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1220,"change":309,"percent_change":1196,"volume":1512,"transactions":9,"vwap":1220},"2026-01-20",24.83,25.96,24.76,33100,{"date":1514,"open":1484,"high":1515,"low":1476,"close":1476,"change":1125,"percent_change":1306,"volume":1516,"transactions":9,"vwap":1476},"2026-01-16",26.35,25600,{"date":1518,"open":1207,"high":1519,"low":1207,"close":1520,"change":367,"percent_change":148,"volume":1521,"transactions":9,"vwap":1520},"2026-01-15",25.99,25.37,10200,{"date":1523,"open":1524,"high":1476,"low":1295,"close":1207,"change":936,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1207},"2026-01-14",24.89,1.73,14200,{"date":1528,"open":1222,"high":1529,"low":1253,"close":1280,"change":1530,"percent_change":1052,"volume":1531,"transactions":9,"vwap":1280},"2026-01-13",25.27,-0.2,22300,{"date":1533,"open":1534,"high":1529,"low":1535,"close":1536,"change":269,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-01-12",25.11,24.45,25.059999,-0.48,19800,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":602,"percent_change":367,"volume":1545,"transactions":9,"vwap":1544},"2026-01-09",25.23,25.83,23.94,25.18,33800,{"date":1547,"open":1254,"high":1207,"low":1254,"close":1235,"change":1548,"percent_change":1549,"volume":1416,"transactions":9,"vwap":1235},"2026-01-08",1.11,4.62,{"date":1551,"open":1552,"high":1281,"low":1553,"close":1554,"change":270,"percent_change":1555,"volume":1276,"transactions":9,"vwap":1554},"2026-01-07",24.07,23.55,24.049999,-1.39,{"date":1557,"open":1262,"high":1558,"low":1247,"close":1559,"change":1124,"percent_change":501,"volume":1560,"transactions":9,"vwap":1559},"2026-01-06",24.54,24.39,35000,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":367,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-01-05",24.24,24.93,24.1,24.41,0.33,27700,{"date":1570,"open":1295,"high":1295,"low":1571,"close":1572,"change":290,"percent_change":1573,"volume":1347,"transactions":9,"vwap":1572},"2026-01-02",23.96,24.33,-1.58,{"date":1575,"open":1260,"high":72,"low":1576,"close":1267,"change":401,"percent_change":216,"volume":1577,"transactions":9,"vwap":1267},"2025-12-31",24.14,41300,{"date":1579,"open":1227,"high":1178,"low":1227,"close":1580,"change":501,"percent_change":842,"volume":1581,"transactions":9,"vwap":1580},"2025-12-30",24.9,11900,{"date":1583,"open":1344,"high":1344,"low":1584,"close":1585,"change":843,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-12-29",24.66,24.98,-4.25,16400,{"date":1589,"open":1192,"high":1469,"low":1590,"close":1591,"change":520,"percent_change":44,"volume":1592,"transactions":9,"vwap":1591},"2025-12-26",25.76,26.09,9700,{"date":1594,"open":966,"high":1051,"low":1192,"close":1329,"change":738,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1329},"2025-12-24",-1.52,8800,{"date":1598,"open":1160,"high":1493,"low":1485,"close":1153,"change":299,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1153},"2025-12-23",-1.16,14500,{"date":1602,"open":929,"high":1030,"low":1603,"close":1328,"change":1604,"percent_change":914,"volume":1605,"transactions":9,"vwap":1328},"2025-12-22",26.51,-0.89,20900,{"date":1607,"open":1608,"high":882,"low":1029,"close":1079,"change":1530,"percent_change":216,"volume":1609,"transactions":9,"vwap":1079},"2025-12-19",27.55,54000,{"date":1611,"open":864,"high":1407,"low":1024,"close":1612,"change":410,"percent_change":1613,"volume":1479,"transactions":9,"vwap":1612},"2025-12-18",27.7,-1.07,{"date":1615,"open":1383,"high":1407,"low":1005,"close":849,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":849},"2025-12-17",0.62,2.26,24300,{"date":1620,"open":926,"high":849,"low":1336,"close":1621,"change":842,"percent_change":1599,"volume":1622,"transactions":9,"vwap":1621},"2025-12-16",27.38,66400,{"date":1624,"open":1452,"high":847,"low":1049,"close":1612,"change":1209,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1612},"2025-12-15",0.51,23300,{"date":1628,"open":1005,"high":967,"low":1005,"close":973,"change":1629,"percent_change":1630,"volume":1347,"transactions":9,"vwap":973},"2025-12-12",0.82,3.07,{"date":1632,"open":1005,"high":1030,"low":1633,"close":1350,"change":278,"percent_change":1037,"volume":1634,"transactions":9,"vwap":1350},"2025-12-11",26.41,33600,{"date":1636,"open":1542,"high":1154,"low":1542,"close":1066,"change":583,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1066},"2025-12-10",4.61,51200,{"date":1640,"open":1529,"high":1192,"low":1641,"close":1502,"change":73,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1502},"2025-12-09",25.030001,3.64,15900,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1268,"change":236,"percent_change":738,"volume":1649,"transactions":9,"vwap":1268},"2025-12-08",25.02,25.12,24.44,8400,{"date":1651,"open":1476,"high":1164,"low":1263,"close":1282,"change":1652,"percent_change":774,"volume":1365,"transactions":9,"vwap":1282},"2025-12-05",-0.63,{"date":1654,"open":1655,"high":1192,"low":1173,"close":1656,"change":1148,"percent_change":1530,"volume":1657,"transactions":9,"vwap":1656},"2025-12-04",25.51,25.43,10600,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1662,"change":1188,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-12-03",24.46,25.61,25.48,4.47,18700,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1559,"change":501,"percent_change":662,"volume":1670,"transactions":9,"vwap":1559},"2025-12-02",24.73,24.95,24.059999,28900,{"date":1672,"open":1673,"high":1585,"low":1674,"close":1675,"change":1676,"percent_change":269,"volume":1677,"transactions":9,"vwap":1675},"2025-12-01",24.26,23,24.47,-0.03,21800,{"date":1679,"open":1536,"high":1235,"low":1680,"close":1227,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1227},"2025-11-28",23.32,-0.57,-2.27,17700,{"date":1685,"open":1646,"high":1686,"low":1576,"close":1240,"change":269,"percent_change":1537,"volume":1618,"transactions":9,"vwap":1240},"2025-11-26",25.53,{"date":1688,"open":72,"high":1174,"low":1689,"close":1690,"change":324,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-11-25",24.96,25.19,1.37,18400,{"date":1694,"open":1310,"high":1260,"low":1695,"close":1260,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1260},"2025-11-24",23.059999,-0.13,-0.52,15800,{"date":1700,"open":1701,"high":1647,"low":1701,"close":1585,"change":1702,"percent_change":1703,"volume":1404,"transactions":9,"vwap":1585},"2025-11-21",23.36,1.64,7.03,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1080,"percent_change":1458,"volume":1710,"transactions":9,"vwap":1709},"2025-11-20",23.62,23.79,22.91,23.34,16000,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1108,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-11-19",23.47,23.69,23.049999,23.14,-1.57,11400,{"date":1720,"open":1304,"high":1312,"low":1721,"close":1722,"change":1696,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-11-18",23.5,23.51,-0.55,12400,{"date":1726,"open":1727,"high":1269,"low":1674,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-11-17",24.6,23.64,-1.09,-4.41,14100,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1667,"change":269,"percent_change":1537,"volume":1737,"transactions":9,"vwap":1667},"2025-11-14",24.55,24.97,24.02,12200,{"date":1739,"open":1740,"high":1260,"low":1741,"close":1260,"change":1414,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1260},"2025-11-13",24.65,24.19,0.89,14900,{"date":1745,"open":1667,"high":1668,"low":1535,"close":1746,"change":520,"percent_change":138,"volume":1486,"transactions":9,"vwap":1746},"2025-11-12",24.63,{"date":1748,"open":1216,"high":1648,"low":1565,"close":1648,"change":1209,"percent_change":26,"volume":1749,"transactions":9,"vwap":1648},"2025-11-11",10400,{"date":1751,"open":1269,"high":1289,"low":1752,"close":1753,"change":872,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-11-10",23.49,24.3,-0.69,30900,{"date":1757,"open":1216,"high":1263,"low":1758,"close":1675,"change":1414,"percent_change":1759,"volume":1486,"transactions":9,"vwap":1675},"2025-11-07",24.13,0.91,{"date":1761,"open":1762,"high":1753,"low":1763,"close":1764,"change":842,"percent_change":1256,"volume":1765,"transactions":9,"vwap":1764},"2025-11-06",24.23,23.68,24.25,14600,{"date":1767,"open":1254,"high":1768,"low":1254,"close":1769,"change":521,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-11-05",24.74,24.57,2.25,15000,{"date":1773,"open":1774,"high":1281,"low":1714,"close":1775,"change":1414,"percent_change":465,"volume":1776,"transactions":9,"vwap":1775},"2025-11-04",23.72,24.030001,17200,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":204,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-11-03",23.92,24.12,23.67,23.81,-0.38,15100,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":368,"percent_change":1791,"volume":1710,"transactions":9,"vwap":1790},"2025-10-31",23.41,24,23.2,23.9,0.97,{"date":1793,"open":1794,"high":1788,"low":1794,"close":1781,"change":143,"percent_change":1045,"volume":1795,"transactions":9,"vwap":1781},"2025-10-30",22.93,46400,{"date":1797,"open":1798,"high":1245,"low":1708,"close":1799,"change":1604,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-10-29",23.74,23.01,-3.72,31800,{"date":1803,"open":1576,"high":1804,"low":1805,"close":1790,"change":400,"percent_change":215,"volume":1516,"transactions":9,"vwap":1790},"2025-10-28",24.99,23.29,{"date":1807,"open":1296,"high":1746,"low":1808,"close":1571,"change":574,"percent_change":774,"volume":1809,"transactions":9,"vwap":1571},"2025-10-27",23.61,21000,{"date":1811,"open":1660,"high":1812,"low":1660,"close":1769,"change":714,"percent_change":745,"volume":1813,"transactions":9,"vwap":1769},"2025-10-24",24.84,8100,{"date":1815,"open":1660,"high":1660,"low":1788,"close":1281,"change":1108,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1281},"2025-10-23",-1.51,9900,{"date":1819,"open":1820,"high":1253,"low":1576,"close":1769,"change":227,"percent_change":714,"volume":1821,"transactions":9,"vwap":1769},"2025-10-22",24.38,16500,{"date":1823,"open":1768,"high":1273,"low":1824,"close":1241,"change":1363,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1241},"2025-10-21",23.83,-1.45,27400,{"date":1828,"open":1775,"high":1812,"low":1779,"close":1812,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1812},"2025-10-20",1.16,4.9,24800,{"date":1833,"open":1834,"high":1758,"low":1835,"close":1763,"change":1210,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1763},"2025-10-17",23.21,23.08,2.42,19900,{"date":1839,"open":1840,"high":1840,"low":32,"close":1841,"change":1323,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-10-16",24.42,23.12,-5.71,15400,{"date":1845,"open":1524,"high":1846,"low":1572,"close":1847,"change":205,"percent_change":1848,"volume":1698,"transactions":9,"vwap":1847},"2025-10-15",25.17,24.52,-1.05,{"date":1850,"open":1763,"high":1509,"low":1851,"close":1852,"change":536,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-10-14",23.43,24.78,2.82,15500,{"date":1856,"open":1857,"high":1274,"low":1858,"close":1565,"change":1044,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1565},"2025-10-13",23.65,23.33,3.26,24500,{"date":1862,"open":1840,"high":1840,"low":1863,"close":1709,"change":1864,"percent_change":1865,"volume":1538,"transactions":9,"vwap":1709},"2025-10-10",23.3,-1.18,-4.81,{"date":1867,"open":1868,"high":1868,"low":1673,"close":1847,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1847},"2025-10-09",25.28,-0.66,-2.62,11500,{"date":1873,"open":1874,"high":1476,"low":1260,"close":1544,"change":1067,"percent_change":27,"volume":1776,"transactions":9,"vwap":1544},"2025-10-08",25.040001,{"date":1876,"open":1178,"high":1303,"low":1295,"close":1877,"change":1681,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-10-07",24.77,-2.25,20000,{"date":1881,"open":1166,"high":1489,"low":1295,"close":1882,"change":1196,"percent_change":1197,"volume":1883,"transactions":9,"vwap":1882},"2025-10-06",25.34,31500,{"date":1885,"open":1886,"high":1656,"low":1886,"close":1476,"change":165,"percent_change":1248,"volume":1837,"transactions":9,"vwap":1476},"2025-10-03",24.61,{"date":1888,"open":1889,"high":1889,"low":1274,"close":1279,"change":722,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1279},"2025-10-02",25.41,-3.53,22700,{"date":1893,"open":1894,"high":1494,"low":1753,"close":1288,"change":247,"percent_change":799,"volume":1895,"transactions":9,"vwap":1288},"2025-10-01",24.81,19200,{"date":1897,"open":1590,"high":1590,"low":1580,"close":1242,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1242},"2025-09-30",-0.99,-3.81,46200,{"date":1902,"open":1903,"high":1051,"low":1529,"close":1193,"change":237,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1193},"2025-09-29",26.37,-1.1,28400,{"date":1907,"open":1536,"high":1153,"low":1536,"close":1908,"change":651,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-09-26",26.29,2.22,24900,{"date":1912,"open":1290,"high":1322,"low":1641,"close":1201,"change":501,"percent_change":299,"volume":1913,"transactions":9,"vwap":1201},"2025-09-25",10900,{"date":1915,"open":1519,"high":1916,"low":1195,"close":1917,"change":511,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-09-24",26.16,25.8,-0.85,12100,{"date":1921,"open":1922,"high":1327,"low":1495,"close":1923,"change":1080,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-09-23",25.79,26.02,0.77,19100,{"date":1927,"open":1468,"high":1172,"low":1655,"close":1335,"change":721,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1335},"2025-09-22",-1.03,30700,{"date":1931,"open":1932,"high":1932,"low":1889,"close":1591,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1591},"2025-09-19",26.34,-0.43,-1.62,56000,{"date":1937,"open":1192,"high":1483,"low":1192,"close":1096,"change":1470,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1096},"2025-09-18",2.75,42500,{"date":1941,"open":1942,"high":1943,"low":1311,"close":1192,"change":1067,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1192},"2025-09-17",25.44,26.72,1.61,28300,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1270,"transactions":9,"vwap":1950},"2025-09-16",26.08,25.08,25.4,-0.7,-2.68,{"date":1954,"open":1955,"high":1159,"low":1917,"close":1356,"change":227,"percent_change":158,"volume":1731,"transactions":9,"vwap":1356},"2025-09-15",26.19,{"date":1957,"open":1102,"high":1102,"low":1195,"close":1172,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1172},"2025-09-12",-0.49,-1.85,14800,{"date":1962,"open":1963,"high":1042,"low":1963,"close":1042,"change":1964,"percent_change":1965,"volume":1698,"transactions":9,"vwap":1042},"2025-09-11",25.7,0.75,2.91,{"date":1967,"open":1174,"high":1316,"low":1477,"close":1468,"change":602,"percent_change":367,"volume":1968,"transactions":9,"vwap":1468},"2025-09-10",11000,{"date":1970,"open":1171,"high":1923,"low":1137,"close":1971,"change":290,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-09-09",25.73,-1.49,32400,{"date":1975,"open":1916,"high":1916,"low":1661,"close":1167,"change":400,"percent_change":502,"volume":1976,"transactions":9,"vwap":1167},"2025-09-08",9200,{"date":1978,"open":1004,"high":1004,"low":1979,"close":1980,"change":1306,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-09-05",25.93,26.18,-1.06,12800,{"date":1984,"open":1985,"high":1475,"low":1305,"close":1475,"change":59,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1475},"2025-09-04",26.23,1.89,16300,{"date":1989,"open":1990,"high":1193,"low":1137,"close":1131,"change":1696,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1131},"2025-09-03",25.92,-0.5,13600,{"date":1994,"open":1179,"high":1908,"low":1922,"close":1356,"change":1363,"percent_change":672,"volume":1521,"transactions":9,"vwap":1356},"2025-09-02",{"date":1996,"open":1456,"high":1141,"low":1186,"close":1475,"change":1997,"percent_change":258,"volume":1998,"transactions":9,"vwap":1475},"2025-08-29",-0.21,27000,{"date":2000,"open":1057,"high":1057,"low":1297,"close":1072,"change":1148,"percent_change":2001,"volume":1871,"transactions":9,"vwap":1072},"2025-08-28",-0.19,{"date":2003,"open":1136,"high":2004,"low":1042,"close":1943,"change":204,"percent_change":270,"volume":1581,"transactions":9,"vwap":1943},"2025-08-27",27.01,{"date":2006,"open":2007,"high":2008,"low":1469,"close":1147,"change":1625,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1147},"2025-08-26",26.54,26.96,1.94,9300,{"date":2012,"open":1012,"high":2013,"low":2014,"close":1153,"change":2015,"percent_change":2016,"volume":1657,"transactions":9,"vwap":1153},"2025-08-25",26.63,26.049999,-0.45,-1.68,{"date":2018,"open":1242,"high":928,"low":1580,"close":1094,"change":1402,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1094},"2025-08-22",8.52,37000,{"date":2022,"open":1689,"high":1949,"low":1727,"close":1740,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1740},"2025-08-21",-0.64,-2.53,9100,{"date":2027,"open":1534,"high":1207,"low":1268,"close":1207,"change":892,"percent_change":475,"volume":2028,"transactions":9,"vwap":1207},"2025-08-20",12000,{"date":2030,"open":1534,"high":1178,"low":1524,"close":1534,"change":278,"percent_change":2031,"volume":1992,"transactions":9,"vwap":1534},"2025-08-19",-0.16,{"date":2033,"open":1648,"high":1529,"low":1648,"close":1273,"change":555,"percent_change":2034,"volume":1340,"transactions":9,"vwap":1273},"2025-08-18",2.61,{"date":2036,"open":1246,"high":1246,"low":1274,"close":1296,"change":1018,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1296},"2025-08-15",-2.58,84600,{"date":2040,"open":1201,"high":1201,"low":1260,"close":1235,"change":1604,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1235},"2025-08-14",-3.42,23100,{"date":2044,"open":1193,"high":1515,"low":1686,"close":2014,"change":428,"percent_change":2045,"volume":1664,"transactions":9,"vwap":2014},"2025-08-13",1.05,{"date":2047,"open":1267,"high":1362,"low":1267,"close":1184,"change":66,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1184},"2025-08-12",4.84,23400,{"date":2051,"open":1764,"high":1740,"low":1707,"close":1263,"change":2052,"percent_change":2053,"volume":2049,"transactions":9,"vwap":1263},"2025-08-11",0.42,1.74,{"date":2055,"open":1721,"high":1296,"low":1721,"close":1245,"change":340,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1245},"2025-08-08",2.11,13300,{"date":2059,"open":1741,"high":2060,"low":2061,"close":1781,"change":1933,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1781},"2025-08-07",24.4,23.35,-1.78,25000,{"date":2065,"open":1254,"high":1820,"low":1714,"close":1565,"change":1197,"percent_change":389,"volume":2066,"transactions":9,"vwap":1565},"2025-08-06",16100,{"date":2068,"open":1564,"high":1564,"low":2069,"close":1543,"change":1951,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1543},"2025-08-05",23.78,-2.84,20500,{"date":2073,"open":1543,"high":2074,"low":1707,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-08-04",24.64,0.85,3.57,25500,{"date":2079,"open":2080,"high":1274,"low":1708,"close":1707,"change":511,"percent_change":699,"volume":2081,"transactions":9,"vwap":1707},"2025-08-01",23.56,33500,{"date":2083,"open":1558,"high":1558,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-07-31",23.75,24.01,-0.74,-2.99,18900,{"date":2090,"open":1932,"high":1330,"low":1673,"close":1295,"change":2091,"percent_change":2092,"volume":1643,"transactions":9,"vwap":1295},"2025-07-30",-1.41,-5.39,{"date":2094,"open":985,"high":985,"low":1322,"close":1916,"change":324,"percent_change":2095,"volume":1765,"transactions":9,"vwap":1916},"2025-07-29",1.32,{"date":2097,"open":2007,"high":913,"low":1963,"close":1335,"change":891,"percent_change":520,"volume":2098,"transactions":9,"vwap":1335},"2025-07-28",11200,{"date":2100,"open":1590,"high":1131,"low":1303,"close":2101,"change":269,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-07-25",25.77,-0.46,10100,{"date":2105,"open":984,"high":1051,"low":1468,"close":2106,"change":411,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-07-24",25.89,-3.29,11300,{"date":2110,"open":1129,"high":2111,"low":1059,"close":1004,"change":1236,"percent_change":1210,"volume":1365,"transactions":9,"vwap":1004},"2025-07-23",26.98,{"date":2113,"open":1057,"high":904,"low":1151,"close":998,"change":1124,"percent_change":501,"volume":2114,"transactions":9,"vwap":998},"2025-07-22",24200,{"date":2116,"open":1193,"high":2111,"low":1174,"close":1017,"change":2117,"percent_change":2118,"volume":1755,"transactions":9,"vwap":1017},"2025-07-21",0.7,2.7,{"date":2120,"open":1482,"high":1482,"low":1123,"close":2121,"change":1132,"percent_change":1132,"volume":2122,"transactions":9,"vwap":2121},"2025-07-18",25.94,36100,{"date":2124,"open":1193,"high":1515,"low":1495,"close":2121,"change":158,"percent_change":1691,"volume":2125,"transactions":9,"vwap":2121},"2025-07-17",23600,{"date":2127,"open":1889,"high":1192,"low":1282,"close":2128,"change":1567,"percent_change":706,"volume":2129,"transactions":9,"vwap":2128},"2025-07-16",25.59,32600,{"date":2131,"open":1542,"high":1193,"low":1273,"close":2132,"change":2133,"percent_change":700,"volume":2134,"transactions":9,"vwap":2132},"2025-07-15",25.26,-0.76,29800,{"date":2136,"open":2128,"high":1591,"low":1207,"close":1923,"change":474,"percent_change":2137,"volume":1448,"transactions":9,"vwap":1923},"2025-07-14",0.93,{"date":2139,"open":1090,"high":1042,"low":1502,"close":1184,"change":1951,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1184},"2025-07-11",-2.64,50600,{"date":2143,"open":2144,"high":1165,"low":1289,"close":1102,"change":787,"percent_change":428,"volume":1438,"transactions":9,"vwap":1102},"2025-07-10",25.21,{"date":2146,"open":2013,"high":1010,"low":1131,"close":1633,"change":1132,"percent_change":1132,"volume":2147,"transactions":9,"vwap":1633},"2025-07-09",34000,{"date":2149,"open":1153,"high":1065,"low":1153,"close":1633,"change":1080,"percent_change":1044,"volume":1795,"transactions":9,"vwap":1633},"2025-07-08",{"date":2151,"open":1612,"high":2152,"low":1980,"close":992,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":992},"2025-07-07",28.24,-1.98,-7.02,34700,{"date":2157,"open":1057,"high":1382,"low":1057,"close":1382,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1382},"2025-07-03",1.27,4.72,16700,{"date":2162,"open":1042,"high":904,"low":2163,"close":1336,"change":1470,"percent_change":2164,"volume":1837,"transactions":9,"vwap":1336},"2025-07-02",26.42,2.71,{"date":2166,"open":1242,"high":1094,"low":1242,"close":992,"change":2137,"percent_change":2167,"volume":1592,"transactions":9,"vwap":992},"2025-07-01",3.68,{"date":2169,"open":2170,"high":2171,"low":1541,"close":1868,"change":278,"percent_change":2031,"volume":2172,"transactions":9,"vwap":1868},"2025-06-30",25.54,25.84,29100,{"date":2174,"open":1886,"high":1484,"low":1727,"close":1194,"change":787,"percent_change":1187,"volume":2175,"transactions":9,"vwap":1194},"2025-06-27",43600,{"date":2177,"open":1580,"high":1311,"low":1227,"close":1246,"change":143,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1246},"2025-06-26",2.68,11100,{"date":2181,"open":1580,"high":1874,"low":2182,"close":1263,"change":738,"percent_change":1345,"volume":1718,"transactions":9,"vwap":1263},"2025-06-25",24.43,{"date":2184,"open":1852,"high":1207,"low":2185,"close":1804,"change":865,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1804},"2025-06-24",24.49,1.79,11700,{"date":2189,"open":2190,"high":1727,"low":2190,"close":1734,"change":378,"percent_change":2191,"volume":2028,"transactions":9,"vwap":1734},"2025-06-23",23.6,2.63,{"date":2193,"open":1764,"high":1216,"low":1722,"close":1779,"change":279,"percent_change":2102,"volume":2194,"transactions":9,"vwap":1779},"2025-06-20",35400,{"date":2196,"open":2197,"high":1741,"low":2197,"close":1775,"change":2117,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1775},"2025-06-18",23.24,3,14000,{"date":2201,"open":2202,"high":2202,"low":2203,"close":1858,"change":269,"percent_change":2204,"volume":1871,"transactions":9,"vwap":1858},"2025-06-17",23.98,23.11,-0.51,{"date":2206,"open":1565,"high":1675,"low":1674,"close":2207,"change":1108,"percent_change":547,"volume":1895,"transactions":9,"vwap":2207},"2025-06-16",23.45,{"date":2209,"open":1221,"high":1221,"low":1721,"close":2210,"change":1864,"percent_change":2211,"volume":1531,"transactions":9,"vwap":2210},"2025-06-13",23.82,-4.72,{"date":2213,"open":1874,"high":1202,"low":1310,"close":72,"change":226,"percent_change":566,"volume":2214,"transactions":9,"vwap":72},"2025-06-12",13700,{"date":2216,"open":1963,"high":1963,"low":1584,"close":1735,"change":378,"percent_change":2217,"volume":1276,"transactions":9,"vwap":1735},"2025-06-11",2.59,{"date":2219,"open":1798,"high":1840,"low":2220,"close":2221,"change":898,"percent_change":2222,"volume":1270,"transactions":9,"vwap":2221},"2025-06-10",23.44,24.34,3.53,{"date":2224,"open":2225,"high":1808,"low":2226,"close":1722,"change":158,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1722},"2025-06-09",23.15,23.1,1.51,17500,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2233,"change":1567,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-06-06",23.48,23.07,23.16,1.45,8500,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":1696,"percent_change":1681,"volume":1592,"transactions":9,"vwap":2241},"2025-06-05",22.75,22.95,22.59,22.83,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":494,"percent_change":2248,"volume":1987,"transactions":9,"vwap":2247},"2025-06-04",23.22,23.25,22.74,22.96,-2.51,{"date":2250,"open":32,"high":1553,"low":32,"close":1553,"change":1210,"percent_change":2251,"volume":1910,"transactions":9,"vwap":1553},"2025-06-03",2.44,{"date":2253,"open":1782,"high":1782,"low":2254,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-06-02",22.99,-0.82,-3.44,16200,{"date":2259,"open":1763,"high":1262,"low":2190,"close":1782,"change":215,"percent_change":960,"volume":2260,"transactions":9,"vwap":1782},"2025-05-30",9000,{"date":2262,"open":2263,"high":1274,"low":1781,"close":1669,"change":892,"percent_change":1964,"volume":2264,"transactions":9,"vwap":1669},"2025-05-29",23.99,6700,{"date":2266,"open":1669,"high":2185,"low":2267,"close":2268,"change":859,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-05-28",23.84,23.88,-1.69,7600,{"date":2272,"open":1798,"high":2273,"low":1798,"close":2274,"change":1470,"percent_change":1248,"volume":2275,"transactions":9,"vwap":2274},"2025-05-27",24.32,24.29,8000,{"date":2277,"open":2278,"high":1123,"low":2278,"close":2279,"change":401,"percent_change":2133,"volume":1724,"transactions":9,"vwap":2279},"2025-05-23",23.27,23.58,{"date":2281,"open":1673,"high":2074,"low":2282,"close":2282,"change":2283,"percent_change":1890,"volume":2270,"transactions":9,"vwap":2282},"2025-05-22",23.76,-0.87,{"date":2285,"open":1484,"high":2286,"low":1572,"close":1746,"change":1323,"percent_change":2287,"volume":1365,"transactions":9,"vwap":1746},"2025-05-21",26.07,-5.38,{"date":2289,"open":1123,"high":1153,"low":1511,"close":1090,"change":153,"percent_change":2290,"volume":2291,"transactions":9,"vwap":1090},"2025-05-20",1.48,16900,{"date":2293,"open":1544,"high":1201,"low":1222,"close":1303,"change":226,"percent_change":566,"volume":1358,"transactions":9,"vwap":1303},"2025-05-19",{"date":2295,"open":1485,"high":1013,"low":1174,"close":1174,"change":1097,"percent_change":2296,"volume":2297,"transactions":9,"vwap":1174},"2025-05-16",-3.25,18100,{"date":2299,"open":1519,"high":2300,"low":1519,"close":1102,"change":331,"percent_change":921,"volume":1718,"transactions":9,"vwap":1102},"2025-05-15",26.55,{"date":2302,"open":1541,"high":991,"low":1305,"close":1012,"change":1629,"percent_change":2303,"volume":2304,"transactions":9,"vwap":1012},"2025-05-14",3.22,21900,{"date":2306,"open":1979,"high":1979,"low":1215,"close":1477,"change":400,"percent_change":502,"volume":2307,"transactions":9,"vwap":1477},"2025-05-13",7900,{"date":2309,"open":1482,"high":1482,"low":1273,"close":1185,"change":1625,"percent_change":2310,"volume":1871,"transactions":9,"vwap":1185},"2025-05-12",2.04,{"date":2312,"open":1290,"high":1290,"low":1768,"close":1874,"change":1997,"percent_change":2313,"volume":1596,"transactions":9,"vwap":1874},"2025-05-09",-0.83,{"date":2315,"open":1580,"high":1311,"low":1221,"close":1246,"change":436,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1246},"2025-05-08",1.57,10800,{"date":2319,"open":1536,"high":1529,"low":1727,"close":1280,"change":1209,"percent_change":651,"volume":2320,"transactions":9,"vwap":1280},"2025-05-07",13900,{"date":2322,"open":1242,"high":1220,"low":1584,"close":1267,"change":1783,"percent_change":1816,"volume":2323,"transactions":9,"vwap":1267},"2025-05-06",10300,{"date":2325,"open":1661,"high":1971,"low":1646,"close":1222,"change":2326,"percent_change":2327,"volume":1737,"transactions":9,"vwap":1222},"2025-05-05",-0.56,-2.18,{"date":2329,"open":1221,"high":2330,"low":1221,"close":1495,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":1495},"2025-05-02",25.91,1.36,5.6,13400,{"date":2335,"open":1193,"high":2336,"low":1753,"close":1753,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":1753},"2025-05-01",26.040001,-1.87,-7.15,36000,{"date":2341,"open":1558,"high":1475,"low":1660,"close":1050,"change":583,"percent_change":2159,"volume":2342,"transactions":9,"vwap":1050},"2025-04-30",36600,{"date":2344,"open":2345,"high":1804,"low":2345,"close":1804,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":1804},"2025-04-29",23.28,1.85,7.99,36800,{"date":2350,"open":2351,"high":2352,"low":2353,"close":1716,"change":269,"percent_change":1697,"volume":2354,"transactions":9,"vwap":1716},"2025-04-28",23.26,23.46,22.68,26400,{"date":2356,"open":2357,"high":1752,"low":182,"close":2351,"change":1196,"percent_change":331,"volume":2228,"transactions":9,"vwap":2351},"2025-04-25",22.9,{"date":2359,"open":2226,"high":2360,"low":2361,"close":2244,"change":1132,"percent_change":1132,"volume":1854,"transactions":9,"vwap":2244},"2025-04-24",23.38,22.82,{"date":2363,"open":2360,"high":1706,"low":2364,"close":2244,"change":368,"percent_change":52,"volume":1895,"transactions":9,"vwap":2244},"2025-04-23",22.97,{"date":186,"open":2366,"high":2367,"low":2366,"close":2254,"change":851,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2254},22.51,23.59,2.13,26100]