[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FMBH":3,"homepage-market-summary":35,"stock-historical-FMBH":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FMBH","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},"First Mid Bancshares, Inc. Common Stock","Nasdaq",null,"STATE COMMERCIAL BANKS","First Mid Bancshares Inc is a United States based financial holding company. Through its wholly-owned subsidiary, First Mid Bank, it is engaged in the business of banking. The company offers trust, farm services, investment services, and retirement planning through its wholly owned subsidiary, it also provides data processing services to affiliates and insurance products and services to customers through its subsidiary. The company's operations cover community banking, wealth management and insurance services. Key revenue is derived from the provision of community banking services.","1,170","Mattoon, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.0808,1.04,"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},49.98,49.73,50.51,49.59,49.28,0.7,1.42,117625.188233,3768,49.8839,53.36,34.16,114479.96213514,82.4,6930,{"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},32.22,99096,36170090.533785,50.14,"2025-04-22",[187,188,198,209,220,231,241,250,260,270,280,290,299,310,320,329,338,348,358,368,377,388,399,408,418,427,435,444,454,463,472,483,492,502,512,522,532,540,550,559,569,580,590,599,610,619,628,636,645,655,664,674,685,693,700,708,713,720,725,732,739,747,755,764,771,780,789,796,803,810,818,826,834,842,848,857,866,873,880,887,895,902,910,917,926,935,942,951,957,964,970,977,986,993,998,1005,1013,1022,1029,1038,1044,1052,1057,1065,1071,1077,1084,1091,1100,1107,1113,1118,1122,1130,1137,1143,1148,1155,1163,1169,1176,1182,1188,1195,1203,1211,1219,1226,1230,1238,1246,1255,1262,1269,1274,1282,1289,1297,1305,1312,1319,1327,1333,1340,1346,1351,1358,1367,1373,1380,1386,1392,1397,1403,1411,1417,1424,1429,1435,1440,1447,1452,1460,1466,1471,1478,1484,1489,1495,1501,1507,1514,1521,1526,1532,1537,1542,1548,1555,1561,1566,1572,1577,1583,1588,1596,1600,1606,1611,1618,1626,1632,1638,1643,1649,1654,1661,1665,1670,1674,1679,1684,1689,1695,1700,1706,1712,1719,1722,1728,1731,1736,1744,1751,1757,1764,1772,1780,1786,1793,1802,1808,1815,1824,1831,1838,1844,1849,1856,1861,1867,1875,1883,1890,1897,1905,1912,1918,1924,1929,1937,1945,1954,1960,1965,1970,1974,1981,1988,1993,2000,2003,2007,2012,2019,2027,2033,2040,2046,2052,2056,2062,2069,2073,2078,2082,2087,2091,2095,2100,2106,2112,2116,2119,2123,2127,2133,2136,2142,2145,2150,2157,2161,2167,2172,2179,2186,2189,2194,2199,2205,2210,2216,2221,2225,2229,2234,2241,2245,2248,2253,2257,2260,2263,2267,2274,2281,2286,2290,2294,2298,2303,2307,2310,2315,2319,2324,2329,2335,2339,2344,2349,2352,2358,2365,2371,2379,2386,2392,2398,2402,2406,2410,2415,2420,2428,2435,2441,2444,2449,2456,2462,2468,2474,2480,2485,2489,2494,2497,2500,2505,2510,2513,2518,2522,2526,2530,2537,2544,2551,2557,2563,2569,2575,2583],{"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":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",48.65,49.32,47.88,0.54,1.11,151837.901771,4312,48.82,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",48.99,49.09,48.36,48.74,-0.14,-0.29,146351.023738,3213,48.6472,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",49.51,49.735,48.58,48.88,-0.51,-1.03,135678.354807,3928,48.8739,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",49.72,49.74,49.295,49.39,-0.33,-0.66,126809.342198,3208,49.4471,{"date":232,"open":233,"high":234,"low":235,"close":222,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",49.55,50.03,49.4492,0.33,0.67,208278.036488,5051,49.7592,{"date":242,"open":243,"high":244,"low":143,"close":225,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",48.9,49.47,0.68,1.4,130380.6535,4199,49.2895,{"date":251,"open":201,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",49.21,48.6001,48.71,-0.5,-1.02,73754.729858,3138,48.8628,{"date":261,"open":262,"high":263,"low":264,"close":252,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",49.9,50.3,49.195,-0.47,-0.95,144957.148283,4574,49.4434,{"date":271,"open":20,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",50.15,49.63,49.68,-0.3,-0.6,108884.025161,3637,49.7752,{"date":281,"open":282,"high":283,"low":284,"close":20,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",49.83,50.29,49.29,-0.13,-0.26,423548.843908,3217,49.9592,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":204,"volume":296,"transactions":297,"vwap":298},"2026-09-17",50.7,50.1,50.11,-0.07,79974.757442,3848,50.2704,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",50.915,50.96,49.4,50.18,-0.88,-1.72,109112.398934,3869,50.2749,{"date":311,"open":312,"high":313,"low":312,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",50.87,51.505,51.06,0.04,0.08,111751.921723,3519,51.0613,{"date":321,"open":322,"high":323,"low":324,"close":322,"change":325,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",51.02,51.58,50.82,0,119672.784744,4433,51.0536,{"date":330,"open":331,"high":332,"low":333,"close":322,"change":334,"percent_change":236,"volume":335,"transactions":336,"vwap":337},"2026-09-11",51.32,51.45,50.57,0.17,79497.083538,3613,50.9665,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":43,"volume":345,"transactions":346,"vwap":347},"2026-09-10",50.38,50.9,50.095,50.85,0.37,112016.723686,3707,50.637,{"date":349,"open":340,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",50.795,50,50.48,-0.39,-0.77,100837.5571,3291,50.4137,{"date":359,"open":360,"high":361,"low":362,"close":312,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",51.24,51.295,50.79,-0.46,-0.9,127275.767617,3656,50.9561,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":127,"percent_change":58,"volume":374,"transactions":375,"vwap":376},"2026-09-04",50.81,51.52,50.775,51.33,69318.5571,3204,51.2897,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",51,51.36,50.92,51.08,0.45,0.89,102195.0957,3305,51.0677,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",50.04,51.07,49.6701,50.63,0.84,1.69,141935.983823,3709,50.6607,{"date":400,"open":401,"high":402,"low":403,"close":401,"change":404,"percent_change":112,"volume":405,"transactions":406,"vwap":407},"2026-09-01",49.79,50.21,49.3614,0.03,153976.668723,4193,49.7701,{"date":409,"open":402,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",50.23,49.5053,49.76,-0.58,-1.15,111652.945746,2712,49.7797,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":315,"percent_change":316,"volume":424,"transactions":425,"vwap":426},"2026-08-28",50.24,50.69,48.93,50.34,138927.415856,3691,50.2903,{"date":428,"open":429,"high":430,"low":431,"close":263,"change":325,"percent_change":325,"volume":432,"transactions":433,"vwap":434},"2026-08-27",50.01,50.385,49.555,67232.4296,2396,50.1888,{"date":436,"open":437,"high":438,"low":439,"close":263,"change":440,"percent_change":147,"volume":441,"transactions":442,"vwap":443},"2026-08-26",50.32,50.62,49.95,0.16,80383.3536,7028,50.3017,{"date":445,"open":446,"high":447,"low":448,"close":184,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",50.46,50.494,49.8201,-0.31,-0.61,75412.5643,2254,50.1287,{"date":455,"open":456,"high":391,"low":457,"close":458,"change":334,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",50.47,50.06,50.45,0.34,144854.4374,3986,50.5924,{"date":464,"open":465,"high":465,"low":466,"close":467,"change":468,"percent_change":315,"volume":469,"transactions":470,"vwap":471},"2026-08-21",50.6,49.85,50.28,0.02,81718.7343,2849,50.216,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",49.87,50.49,49.53,50.26,0.15,0.3,138158.915,3633,50.1654,{"date":484,"open":485,"high":485,"low":486,"close":294,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",51.6,50.09,-1.35,-2.62,152667.411472,3491,50.5035,{"date":493,"open":494,"high":495,"low":314,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",51.8,51.95,51.46,-0.49,-0.94,135867.9502,9142,51.4298,{"date":503,"open":504,"high":505,"low":506,"close":495,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",51.75,52.07,51.625,-0.06,-0.12,106315.113394,10328,51.8708,{"date":513,"open":514,"high":515,"low":504,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",51.81,52.46,52.01,-0.11,-0.21,92114.7723,8796,52.0851,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":127,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",52.19,52.55,51.845,52.12,0.48,106091.7771,8086,52.0701,{"date":533,"open":534,"high":505,"low":323,"close":535,"change":536,"percent_change":383,"volume":537,"transactions":538,"vwap":539},"2026-08-12",51.68,51.87,0.23,92983.79646,3126,51.852,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":51,"volume":547,"transactions":548,"vwap":549},"2026-08-11",51.28,51.7,50.935,51.64,0.51,71253.725923,3260,51.5385,{"date":551,"open":312,"high":552,"low":475,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",51.23,51.13,-0.04,-0.08,100974.51598,5918,50.9681,{"date":560,"open":561,"high":505,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",51.76,51.11,51.17,-0.73,-1.41,90556.501508,5880,51.3748,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",52.59,52.63,51.56,51.9,-0.42,-0.8,112861.984885,3950,51.8835,{"date":581,"open":582,"high":572,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-05",52.62,52.0491,52.32,-0.17,-0.32,85776.461548,2866,52.3345,{"date":591,"open":592,"high":593,"low":594,"close":592,"change":117,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",52.49,53.01,52.31,-0.02,129010.128243,6055,52.6252,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-03",52.97,53.1746,52.28,52.5,0.41,0.79,149725.699331,5313,52.6594,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":334,"percent_change":236,"volume":616,"transactions":617,"vwap":618},"2026-07-31",51.71,52.42,50.295,52.09,117553.38705,4151,52.034,{"date":620,"open":621,"high":622,"low":623,"close":623,"change":276,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",52.58,52.715,51.92,-1.14,111059.042502,4422,52.2632,{"date":629,"open":630,"high":30,"low":631,"close":632,"change":507,"percent_change":517,"volume":633,"transactions":634,"vwap":635},"2026-07-29",52.39,51.865,52.52,154107.897419,5073,52.7219,{"date":637,"open":638,"high":639,"low":640,"close":621,"change":26,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-28",51.43,52.73,51.035,2.78,146729.419734,6191,52.443,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":440,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-27",51.42,51.65,51.1,51.16,0.31,211405.459701,5970,51.3093,{"date":656,"open":293,"high":657,"low":658,"close":379,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-24",51.215,49.86,0.95,1.9,174348.559676,4419,50.845,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":557,"vwap":673},"2026-07-23",48.42,50.25,48.35,50.05,1.55,3.2,237533.921216,49.4661,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-22",49.31,49.41,48.23,48.5,-0.81,-1.64,126920.241,4359,48.5294,{"date":686,"open":687,"high":688,"low":689,"close":676,"change":315,"percent_change":316,"volume":690,"transactions":691,"vwap":692},"2026-07-21",49.27,49.605,48.91,186712.172765,4058,49.2503,{"date":694,"open":695,"high":244,"low":696,"close":687,"change":315,"percent_change":316,"volume":697,"transactions":698,"vwap":699},"2026-07-20",49.16,48.73,177409.250501,4344,49.2294,{"date":701,"open":702,"high":475,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-17",50.12,48.95,49.23,-1.26,-2.5,137500,{"date":709,"open":143,"high":22,"low":143,"close":475,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":475},"2026-07-16",1.72,3.53,150100,{"date":714,"open":715,"high":703,"low":716,"close":717,"change":43,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-07-15",47.97,47.93,48.77,1.52,127900,{"date":721,"open":722,"high":254,"low":192,"close":723,"change":205,"percent_change":276,"volume":724,"transactions":9,"vwap":723},"2026-07-14",48.31,48.040001,139500,{"date":726,"open":727,"high":666,"low":728,"close":729,"change":132,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-07-13",47.78,47.57,48.33,0.83,138000,{"date":733,"open":734,"high":735,"low":736,"close":716,"change":737,"percent_change":152,"volume":738,"transactions":9,"vwap":716},"2026-07-10",47.71,48.14,47.43,0.18,72800,{"date":740,"open":741,"high":742,"low":741,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-09",47.3,48.4,47.75,0.43,0.91,147500,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":680,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-08",47.77,48.049999,47.02,47.32,-1.68,97600,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-07",48.89,49,47.83,48.13,-0.53,-1.09,114500,{"date":765,"open":766,"high":703,"low":767,"close":768,"change":769,"percent_change":605,"volume":770,"transactions":9,"vwap":768},"2026-07-06",48.49,47.65,48.66,0.2,165100,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-02",49.46,49.62,48.24,48.46,-0.89,-1.8,121000,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-01",48.28,49.64,48.07,49.35,1.26,2.62,151400,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":536,"percent_change":528,"volume":795,"transactions":9,"vwap":794},"2026-06-30",47.98,48.18,47.7,48.09,181000,{"date":797,"open":678,"high":776,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-29",47.060001,47.86,-0.27,-0.56,166500,{"date":804,"open":805,"high":806,"low":807,"close":760,"change":142,"percent_change":808,"volume":809,"transactions":9,"vwap":760},"2026-06-26",47.69,48.37,47.39,1.39,922500,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":449,"volume":817,"transactions":9,"vwap":815},"2026-06-25",47.51,47.91,46.37,47.47,-0.15,102500,{"date":819,"open":820,"high":743,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-24",47.029999,46.94,47.62,0.62,1.32,140400,{"date":827,"open":828,"high":798,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-23",46.62,45.98,47,0.92,2,161600,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":528,"volume":841,"transactions":9,"vwap":839},"2026-06-22",45.86,46.5,45.25,46.080002,0.22,117600,{"date":843,"open":844,"high":845,"low":846,"close":836,"change":651,"percent_change":245,"volume":847,"transactions":9,"vwap":836},"2026-06-18",45.97,46.21,45.62,389200,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-17",45.89,46.38,45.02,45.55,-0.45,-0.98,222100,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-16",46.27,46.58,45.74,46,0.13,0.28,173600,{"date":867,"open":868,"high":868,"low":869,"close":870,"change":576,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-15",49.029999,45.78,45.87,-1.71,143500,{"date":874,"open":851,"high":875,"low":876,"close":877,"change":878,"percent_change":94,"volume":879,"transactions":9,"vwap":877},"2026-06-12",46.95,45.52,46.67,0.47,131200,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":112,"percent_change":863,"volume":886,"transactions":9,"vwap":885},"2026-06-11",46.39,46.49,45.65,46.2,141700,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":878,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-10",45.88,46.44,45.5,46.14,1.03,117900,{"date":896,"open":897,"high":898,"low":897,"close":899,"change":900,"percent_change":246,"volume":901,"transactions":9,"vwap":899},"2026-06-09",45.16,46.07,45.67,0.63,118100,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":468,"volume":909,"transactions":9,"vwap":907},"2026-06-08",45.27,45.8,44.98,45.040001,0.01,146000,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":605,"percent_change":831,"volume":916,"transactions":9,"vwap":915},"2026-06-05",44.26,45.35,44.22,45.029999,124100,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-04",43.64,44.8,43.56,44.62,1.49,3.45,124200,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-03",43.86,44.09,43.080002,43.13,-1.13,-2.55,158400,{"date":936,"open":937,"high":938,"low":939,"close":912,"change":384,"percent_change":940,"volume":941,"transactions":9,"vwap":912},"2026-06-02",43.25,44.4,43.18,2.05,111000,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-01",43.9,44.31,43.09,43.37,-0.68,-1.54,181500,{"date":952,"open":953,"high":954,"low":953,"close":955,"change":478,"percent_change":459,"volume":956,"transactions":9,"vwap":955},"2026-05-29",43.75,44.29,44.049999,109000,{"date":958,"open":959,"high":960,"low":961,"close":944,"change":315,"percent_change":962,"volume":963,"transactions":9,"vwap":944},"2026-05-28",43.66,44.07,43.4,0.09,98400,{"date":965,"open":938,"high":966,"low":953,"close":928,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":928},"2026-05-27",44.56,-0.43,-0.97,93400,{"date":971,"open":972,"high":938,"low":973,"close":954,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":954},"2026-05-26",43.79,43.57,0.69,1.58,118000,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-22",43.87,44.39,42.77,43.6,-0.16,-0.37,112000,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":58,"percent_change":122,"volume":992,"transactions":9,"vwap":991},"2026-05-21",42.92,43.88,42.55,43.76,91500,{"date":994,"open":990,"high":973,"low":990,"close":995,"change":996,"percent_change":395,"volume":997,"transactions":9,"vwap":995},"2026-05-20",43.27,0.72,80900,{"date":999,"open":1000,"high":1001,"low":1002,"close":990,"change":595,"percent_change":1003,"volume":1004,"transactions":9,"vwap":990},"2026-05-19",42.27,42.87,42.11,-0.05,50800,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":137,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-18",41.96,42.88,41.95,42.57,1.87,59600,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-15",42.080002,42.19,41.74,41.79,-0.65,-1.53,85300,{"date":1023,"open":1024,"high":930,"low":1025,"close":1026,"change":1027,"percent_change":823,"volume":1028,"transactions":9,"vwap":1026},"2026-05-14",42.48,42.33,42.44,0.26,78100,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-13",42.43,43.11,42.060001,42.18,-0.57,-1.33,69000,{"date":1039,"open":1040,"high":1041,"low":1033,"close":1042,"change":295,"percent_change":983,"volume":1043,"transactions":9,"vwap":1042},"2026-05-12",42.71,43.07,42.75,47300,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":933,"volume":1051,"transactions":9,"vwap":1049},"2026-05-11",43.96,44.33,42.79,42.82,-1.12,56300,{"date":1053,"open":982,"high":955,"low":982,"close":1054,"change":536,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-08",43.94,0.53,73300,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":147,"volume":1064,"transactions":9,"vwap":1062},"2026-05-07",43.7,44.080002,43.47,43.71,0.14,88800,{"date":1066,"open":1067,"high":938,"low":1068,"close":973,"change":1069,"percent_change":518,"volume":1070,"transactions":9,"vwap":973},"2026-05-06",44.12,43.24,-0.09,115700,{"date":1072,"open":1073,"high":928,"low":1074,"close":959,"change":1075,"percent_change":808,"volume":1076,"transactions":9,"vwap":959},"2026-05-05",43.33,43,0.6,102100,{"date":1078,"open":1079,"high":919,"low":1080,"close":1081,"change":984,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-05-04",43.049999,42.89,43.060001,-0.85,80100,{"date":1085,"open":990,"high":1086,"low":1087,"close":1088,"change":87,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-05-01",44.13,42.21,43.43,3.18,106500,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-30",41.72,42.73,41.099998,42.09,-0.91,-2.12,164700,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1074,"change":354,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1074},"2026-04-29",43.53,43.68,42.96,-1.76,125800,{"date":1108,"open":921,"high":1086,"low":1109,"close":1110,"change":152,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-04-28",43.44,43.77,0.88,90000,{"date":1114,"open":1074,"high":1115,"low":1074,"close":1116,"change":147,"percent_change":164,"volume":1117,"transactions":9,"vwap":1116},"2026-04-27",43.62,43.39,79300,{"date":1119,"open":946,"high":1120,"low":1094,"close":1041,"change":204,"percent_change":586,"volume":1121,"transactions":9,"vwap":1041},"2026-04-24",43.31,104000,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":132,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-23",42.81,43.32,42.78,43.21,0.93,46200,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1124,"change":1135,"percent_change":295,"volume":1136,"transactions":9,"vwap":1124},"2026-04-22",42.99,43.2,42.69,-0.03,60700,{"date":1138,"open":1139,"high":973,"low":1140,"close":1141,"change":564,"percent_change":753,"volume":1142,"transactions":9,"vwap":1141},"2026-04-21",43.46,42.74,42.84,63500,{"date":1144,"open":919,"high":1046,"low":1061,"close":973,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":973},"2026-04-20",-0.1,-0.23,69800,{"date":1149,"open":961,"high":1150,"low":1151,"close":1152,"change":394,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-17",44.64,43.36,43.67,1.96,107800,{"date":1156,"open":1157,"high":961,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-16",43.29,42.66,42.83,-0.64,-1.47,103900,{"date":1164,"open":1165,"high":1166,"low":930,"close":1061,"change":517,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1061},"2026-04-15",43.5,43.65,-0.25,64800,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":325,"percent_change":325,"volume":1175,"transactions":9,"vwap":1174},"2026-04-14",43.48,43.72,43.040001,43.58,82500,{"date":1177,"open":1178,"high":959,"low":1179,"close":1174,"change":404,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1174},"2026-04-13",43.51,43.17,0.07,61500,{"date":1183,"open":944,"high":944,"low":995,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-10",43.55,-0.38,-0.87,91600,{"date":1189,"open":1074,"high":1190,"low":1074,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-09",44.21,43.93,0.59,1.36,151200,{"date":1196,"open":1109,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-08",44.17,43.15,43.34,0.82,1.93,106200,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1128,"volume":1210,"transactions":9,"vwap":1208},"2026-04-07",42.029999,42.58,41.92,42.52,0.39,220000,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":528,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-06",41.58,42.29,41.32,42.13,1.15,153900,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":440,"percent_change":1209,"volume":1225,"transactions":9,"vwap":1224},"2026-04-02",40.89,41.82,40.8,41.65,120700,{"date":1227,"open":1228,"high":1033,"low":1228,"close":1229,"change":479,"percent_change":43,"volume":1070,"transactions":9,"vwap":1229},"2026-04-01",41.17,41.49,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1055,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-31",41.15,41.41,40.69,41.19,1.3,176800,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":193,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-30",40.38,40.87,40.19,40.66,1.35,146600,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-27",40.43,40.6,40,40.12,-0.48,-1.18,97200,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1249,"change":315,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1249},"2026-03-26",40.23,40.72,40.060001,0.1,97400,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":325,"percent_change":325,"volume":1268,"transactions":9,"vwap":1267},"2026-03-25",40.77,41,40.35,40.56,154200,{"date":1270,"open":1271,"high":1265,"low":1272,"close":1267,"change":440,"percent_change":132,"volume":1273,"transactions":9,"vwap":1267},"2026-03-24",40.049999,39.49,138200,{"date":1275,"open":1250,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-23",41.09,39.94,40.4,0.96,2.43,198500,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":854,"volume":1288,"transactions":9,"vwap":1286},"2026-03-20",39.72,39.24,39.44,-0.18,287000,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":900,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-19",38.81,39.98,38.71,39.62,1.62,122700,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":353,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-18",39.18,39.29,38.84,38.99,-0.99,123400,{"date":1306,"open":1307,"high":1257,"low":1308,"close":1309,"change":497,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-17",40.09,39.25,39.38,-1.23,121100,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":878,"percent_change":65,"volume":1318,"transactions":9,"vwap":1317},"2026-03-16",39.95,40.21,39.6,39.87,160100,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":450,"volume":1326,"transactions":9,"vwap":1324},"2026-03-13",39.8,40.44,39.13,39.4,-0.24,104700,{"date":1328,"open":1329,"high":1284,"low":1330,"close":1331,"change":554,"percent_change":1145,"volume":1332,"transactions":9,"vwap":1331},"2026-03-12",39.049999,38.8,39.64,126800,{"date":1334,"open":1259,"high":1335,"low":1336,"close":1337,"change":215,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-11",40.14,39.32,39.68,-1.27,84400,{"date":1341,"open":1342,"high":1343,"low":1337,"close":1242,"change":1344,"percent_change":1075,"volume":1345,"transactions":9,"vwap":1242},"2026-03-10",39.75,40.9,0.24,118800,{"date":1347,"open":1272,"high":1257,"low":1348,"close":1314,"change":518,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1314},"2026-03-09",38.7,-0.52,167500,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1252,"percent_change":1253,"volume":1357,"transactions":9,"vwap":1356},"2026-03-06",39.59,40.28,38.97,40.16,149300,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-05",40.94,41.52,40.25,40.64,-0.86,-2.07,129300,{"date":1368,"open":1229,"high":1369,"low":1370,"close":1371,"change":344,"percent_change":72,"volume":1372,"transactions":9,"vwap":1371},"2026-03-04",41.85,40.74,41.5,112800,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":984,"percent_change":777,"volume":1379,"transactions":9,"vwap":1378},"2026-03-03",40.62,41.37,39.48,41.13,124700,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1371,"change":58,"percent_change":65,"volume":1385,"transactions":9,"vwap":1371},"2026-03-02",40.24,41.88,40.17,108800,{"date":1387,"open":1009,"high":1388,"low":1343,"close":1389,"change":1105,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-02-27",42.42,41.0099983,-4.12,108500,{"date":1393,"open":1040,"high":1394,"low":1395,"close":981,"change":112,"percent_change":1063,"volume":1396,"transactions":9,"vwap":981},"2026-02-26",43.38,42.14,99800,{"date":1398,"open":1205,"high":1399,"low":1400,"close":1040,"change":137,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1040},"2026-02-25",42.8,41.84,1.86,85000,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":816,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-02-24",42.12,42.46,41.66,41.93,-0.36,81200,{"date":1412,"open":921,"high":1413,"low":1414,"close":1015,"change":1105,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1015},"2026-02-23",43.81,41.87,-4.01,106600,{"date":1418,"open":1419,"high":1054,"low":1420,"close":1421,"change":1422,"percent_change":730,"volume":1423,"transactions":9,"vwap":1421},"2026-02-20",43.12,42.67,43.84,0.36,98900,{"date":1425,"open":939,"high":1426,"low":1132,"close":1171,"change":468,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1171},"2026-02-19",43.95,0.05,96600,{"date":1430,"open":1431,"high":1432,"low":1157,"close":1139,"change":761,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1139},"2026-02-18",43.73,44.54,-1.2,123100,{"date":1436,"open":1157,"high":1437,"low":1157,"close":1438,"change":25,"percent_change":1295,"volume":1439,"transactions":9,"vwap":1438},"2026-02-17",44.24,43.99,97500,{"date":1441,"open":1442,"high":1184,"low":1443,"close":1157,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1157},"2026-02-13",42.91,42.38,0.46,1.07,93800,{"date":1448,"open":1449,"high":1061,"low":1450,"close":1159,"change":1185,"percent_change":305,"volume":1451,"transactions":9,"vwap":1159},"2026-02-12",43.0099983,42.049999,91400,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1127,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1127},"2026-02-11",44.029999,44.48,43.14,-0.63,-1.44,107400,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1421,"change":205,"percent_change":227,"volume":1465,"transactions":9,"vwap":1421},"2026-02-10",44.28,44.6,43.3,111600,{"date":1467,"open":1468,"high":1469,"low":1454,"close":1086,"change":363,"percent_change":216,"volume":1470,"transactions":9,"vwap":1086},"2026-02-09",44.52,44.75,74900,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1192,"percent_change":87,"volume":1477,"transactions":9,"vwap":1476},"2026-02-06",44.55,44.84,44.32,44.59,107600,{"date":1479,"open":1480,"high":1481,"low":995,"close":1482,"change":1167,"percent_change":801,"volume":1483,"transactions":9,"vwap":1482},"2026-02-05",44.25,44.51,44,125300,{"date":1485,"open":1482,"high":1486,"low":1487,"close":1480,"change":383,"percent_change":893,"volume":1488,"transactions":9,"vwap":1480},"2026-02-04",44.85,43.63,163700,{"date":1490,"open":1061,"high":1491,"low":1032,"close":1492,"change":840,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-02-03",44.61,43.8,0.5,118600,{"date":1496,"open":1497,"high":1482,"low":1414,"close":1174,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1174},"2026-02-02",42.040001,1.48,3.52,124500,{"date":1502,"open":1095,"high":1503,"low":1095,"close":1504,"change":1505,"percent_change":1506,"volume":746,"transactions":9,"vwap":1504},"2026-01-30",42.15,42.099998,0.65,1.57,{"date":1508,"open":1509,"high":1442,"low":1510,"close":1511,"change":450,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-01-29",41.77,40.83,41.45,-1.45,153700,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1033,"change":1349,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1033},"2026-01-28",42.6,42.85,41.89,-1.22,87500,{"date":1522,"open":1523,"high":1104,"low":1524,"close":1206,"change":864,"percent_change":142,"volume":1525,"transactions":9,"vwap":1206},"2026-01-27",42.4,42.35,84200,{"date":1527,"open":1528,"high":1517,"low":1529,"close":1530,"change":1531,"percent_change":51,"volume":1090,"transactions":9,"vwap":1530},"2026-01-26",41.73,41.69,42.3,0.42,{"date":1533,"open":1419,"high":961,"low":1534,"close":1383,"change":1020,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1383},"2026-01-23",41.59,-3.52,97100,{"date":1538,"open":1125,"high":1475,"low":1539,"close":1540,"change":404,"percent_change":1180,"volume":1541,"transactions":9,"vwap":1540},"2026-01-22",43.19,43.41,116600,{"date":1543,"open":1544,"high":1394,"low":1544,"close":1394,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1394},"2026-01-21",41.3,2.35,5.73,173400,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1552,"change":1252,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-01-20",40.82,42.37,41.029999,-1.16,148200,{"date":1556,"open":1557,"high":1408,"low":1558,"close":1559,"change":908,"percent_change":468,"volume":1560,"transactions":9,"vwap":1559},"2026-01-16",41.46,41.22,41.51,134500,{"date":1562,"open":1563,"high":1213,"low":1563,"close":1371,"change":1564,"percent_change":787,"volume":1565,"transactions":9,"vwap":1371},"2026-01-15",40.34,1.06,107700,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1322,"change":1445,"percent_change":1571,"volume":1070,"transactions":9,"vwap":1322},"2026-01-14",39.43,40.53,39.15,2.72,{"date":1573,"open":1284,"high":1284,"low":1299,"close":1574,"change":275,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-01-13",39.37,-0.76,70700,{"date":1578,"open":1324,"high":1579,"low":1580,"close":1581,"change":1427,"percent_change":863,"volume":1582,"transactions":9,"vwap":1581},"2026-01-12",39.78,39.029999,39.67,63900,{"date":1584,"open":1585,"high":1586,"low":1353,"close":1294,"change":1252,"percent_change":1433,"volume":1587,"transactions":9,"vwap":1294},"2026-01-09",40.18,40.33,87000,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-08",38.89,40.48,40.099998,0.97,2.48,110700,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1323,"change":1146,"percent_change":413,"volume":1525,"transactions":9,"vwap":1323},"2026-01-07",39.51,38.75,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1603,"change":1605,"percent_change":651,"volume":1366,"transactions":9,"vwap":1603},"2026-01-06",39.02,39.36,38.69,0.12,{"date":1607,"open":1608,"high":1277,"low":1609,"close":1285,"change":1610,"percent_change":975,"volume":1326,"transactions":9,"vwap":1285},"2026-01-05",38.55,38.15,0.61,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":984,"percent_change":266,"volume":1617,"transactions":9,"vwap":1616},"2026-01-02",39,39.79,38.42,38.63,81800,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1613,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1613},"2025-12-31",39.54,40.07,37.82,-0.41,-1.04,88600,{"date":1627,"open":1337,"high":1628,"low":1308,"close":1629,"change":449,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-12-30",39.69,39.41,-0.78,86700,{"date":1633,"open":1585,"high":1585,"low":1634,"close":1284,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1284},"2025-12-29",39.35,-0.28,-0.7,104200,{"date":1639,"open":1640,"high":1591,"low":1641,"close":1250,"change":508,"percent_change":275,"volume":1642,"transactions":9,"vwap":1250},"2025-12-26",40.13,39.57,97000,{"date":1644,"open":1645,"high":1243,"low":1646,"close":1251,"change":205,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1251},"2025-12-24",40.41,40.11,-0.72,51100,{"date":1650,"open":1651,"high":148,"low":1266,"close":1645,"change":1652,"percent_change":1364,"volume":1653,"transactions":9,"vwap":1645},"2025-12-23",40.5,-0.35,75900,{"date":1655,"open":1544,"high":1656,"low":1657,"close":1658,"change":1623,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-12-22",41.81,40.73,40.76,-1,101700,{"date":1662,"open":1405,"high":1405,"low":1221,"close":1228,"change":762,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1228},"2025-12-19",-2.58,279000,{"date":1666,"open":1516,"high":1124,"low":1207,"close":1667,"change":1668,"percent_change":1027,"volume":1669,"transactions":9,"vwap":1667},"2025-12-18",42.26,0.11,156700,{"date":1671,"open":1530,"high":1672,"low":1518,"close":1503,"change":285,"percent_change":449,"volume":1673,"transactions":9,"vwap":1503},"2025-12-17",42.64,70300,{"date":1675,"open":1388,"high":1517,"low":1676,"close":1677,"change":117,"percent_change":595,"volume":1678,"transactions":9,"vwap":1677},"2025-12-16",42.23,42.28,77700,{"date":1680,"open":1503,"high":1681,"low":1017,"close":1214,"change":147,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1214},"2025-12-15",42.45,0.76,116700,{"date":1685,"open":1214,"high":1686,"low":1407,"close":1687,"change":507,"percent_change":204,"volume":1688,"transactions":9,"vwap":1687},"2025-12-12",42.5,41.97,100900,{"date":1690,"open":1371,"high":1002,"low":1691,"close":1205,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1205},"2025-12-11",41.18,0.52,1.25,92000,{"date":1696,"open":1382,"high":1697,"low":1382,"close":1559,"change":1698,"percent_change":1699,"volume":1500,"transactions":9,"vwap":1559},"2025-12-10",41.7,1.33,3.31,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1585,"change":127,"percent_change":900,"volume":1705,"transactions":9,"vwap":1585},"2025-12-09",40.2,40.54,39.88,49300,{"date":1707,"open":1708,"high":1354,"low":1709,"close":1710,"change":316,"percent_change":769,"volume":1711,"transactions":9,"vwap":1710},"2025-12-08",40.040001,39.81,39.93,60100,{"date":1713,"open":1271,"high":1714,"low":1715,"close":1716,"change":967,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-12-05",40.46,39.7,39.85,-1.07,87800,{"date":1720,"open":1640,"high":1370,"low":1721,"close":1354,"change":295,"percent_change":585,"volume":779,"transactions":9,"vwap":1354},"2025-12-04",40.02,{"date":1723,"open":1302,"high":1724,"low":1302,"close":1266,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1266},"2025-12-03",40.37,1.6,4.13,83700,{"date":1729,"open":1590,"high":1329,"low":1616,"close":1599,"change":1260,"percent_change":1027,"volume":1730,"transactions":9,"vwap":1599},"2025-12-02",49700,{"date":1732,"open":1733,"high":1580,"low":1733,"close":1734,"change":1192,"percent_change":670,"volume":1735,"transactions":9,"vwap":1734},"2025-12-01",37.9,38.65,88400,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":585,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-11-28",38.46,38.66,37.93,38.060001,-0.44,37700,{"date":1745,"open":1746,"high":1599,"low":1747,"close":1748,"change":518,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-11-26",38.25,38.099998,38.23,-0.55,79500,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1755,"change":1279,"percent_change":1756,"volume":1582,"transactions":9,"vwap":1755},"2025-11-25",37.67,38.76,38.44,2.56,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":285,"percent_change":1652,"volume":1763,"transactions":9,"vwap":1762},"2025-11-24",37.16,37.75,37.12,37.48,66400,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1698,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-11-21",36.28,37.89,36.09,37.61,3.67,68800,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1766,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1766},"2025-11-20",36.46,36.91,36.07,0.21,0.58,71900,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1776,"change":344,"percent_change":17,"volume":1785,"transactions":9,"vwap":1776},"2025-11-19",35.6,36.19,35.44,64100,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":205,"percent_change":680,"volume":1792,"transactions":9,"vwap":1791},"2025-11-18",36,36.29,35.68,35.7,78000,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-11-17",37.33,37.41,35.85,35.99,-1.25,-3.36,56700,{"date":1803,"open":1804,"high":1795,"low":1805,"close":1806,"change":468,"percent_change":1427,"volume":1807,"transactions":9,"vwap":1806},"2025-11-14",36.71,36.45,37.24,50400,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":967,"percent_change":624,"volume":1814,"transactions":9,"vwap":1813},"2025-11-13",37.59,37.7,37.0099983,37.22,89500,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-11-12",37.25,37.78,37,37.65,0.44,1.18,79200,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1063,"percent_change":152,"volume":1830,"transactions":9,"vwap":1829},"2025-11-11",37.2,37.46,36.77,37.21,57700,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":127,"percent_change":245,"volume":1837,"transactions":9,"vwap":1836},"2025-11-10",37.09,37.14,36.49,37.07,69400,{"date":1839,"open":1840,"high":1812,"low":1841,"close":1842,"change":864,"percent_change":1843,"volume":1807,"transactions":9,"vwap":1842},"2025-11-07",36.54,36.39,36.82,0.77,{"date":1845,"open":1846,"high":1836,"low":1847,"close":1840,"change":1185,"percent_change":216,"volume":1848,"transactions":9,"vwap":1840},"2025-11-06",36.74,36.41,42300,{"date":1850,"open":1851,"high":1812,"low":1852,"close":1853,"change":659,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-11-05",36.18,35.95,36.92,2.64,139000,{"date":1857,"open":1858,"high":1783,"low":1859,"close":1860,"change":404,"percent_change":316,"volume":1771,"transactions":9,"vwap":1860},"2025-11-04",35.9,35.34,35.97,{"date":1862,"open":1863,"high":1864,"low":31,"close":1865,"change":1777,"percent_change":1192,"volume":1866,"transactions":9,"vwap":1865},"2025-11-03",35.79,36.27,35.94,77000,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1055,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-10-31",34.85,35.96,34.51,35.73,1.51,115900,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1624,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-10-30",35.8,36.080002,34.69,35.2,-2.87,176500,{"date":1884,"open":1885,"high":1826,"low":1886,"close":1887,"change":801,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-10-29",36.59,35.91,36.24,-1.52,115000,{"date":1891,"open":1892,"high":1853,"low":1893,"close":1894,"change":1260,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-10-28",36.6,36.32,36.8,0.27,29300,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-10-27",37.47,37.5,36.7,-0.69,-1.85,44600,{"date":1906,"open":1775,"high":1907,"low":1908,"close":1909,"change":394,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-10-24",37.44,36.47,37.39,2.3,43800,{"date":1913,"open":1914,"high":1914,"low":1893,"close":1915,"change":205,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-10-23",36.96,36.55,-0.79,54800,{"date":1919,"open":1828,"high":1920,"low":1921,"close":1922,"change":478,"percent_change":605,"volume":1923,"transactions":9,"vwap":1922},"2025-10-22",37.32,36.64,36.84,53300,{"date":1925,"open":1864,"high":1926,"low":1776,"close":1927,"change":1895,"percent_change":164,"volume":1928,"transactions":9,"vwap":1927},"2025-10-21",36.86,36.69,38700,{"date":1930,"open":1877,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-10-20",36.5,35.43,36.42,0.86,2.42,48600,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1778,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-10-17",35.24,35.74,35.060001,35.56,1.66,63100,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-10-16",36.33,37.6,34.75,34.98,-1.48,-4.06,66900,{"date":1955,"open":1796,"high":1956,"low":1766,"close":1774,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1774},"2025-10-15",37.42,-0.75,-2.02,65500,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1829,"change":1964,"percent_change":924,"volume":1129,"transactions":9,"vwap":1829},"2025-10-14",35.58,37.23,1.24,{"date":1966,"open":1967,"high":1768,"low":1880,"close":1860,"change":1055,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1860},"2025-10-13",35.93,1.5,58000,{"date":1971,"open":1947,"high":1892,"low":1859,"close":1784,"change":1364,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1784},"2025-10-10",-2.37,76100,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":497,"percent_change":1036,"volume":1980,"transactions":9,"vwap":1979},"2025-10-09",36.67,36.95,36.060001,36.3,70100,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1985,"change":1167,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-10-08",37.35,36.72,36.79,-0.67,40800,{"date":1989,"open":1990,"high":1991,"low":1908,"close":1992,"change":413,"percent_change":949,"volume":738,"transactions":9,"vwap":1992},"2025-10-07",37.52,38.0099983,37.040001,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1063,"percent_change":344,"volume":1999,"transactions":9,"vwap":1998},"2025-10-06",37.74,37.99,37.19,37.62,73700,{"date":2001,"open":1826,"high":1760,"low":1826,"close":1762,"change":459,"percent_change":831,"volume":2002,"transactions":9,"vwap":1762},"2025-10-03",36400,{"date":2004,"open":2005,"high":1920,"low":1842,"close":1834,"change":800,"percent_change":1647,"volume":2006,"transactions":9,"vwap":1834},"2025-10-02",37.29,45100,{"date":2008,"open":1948,"high":1767,"low":2009,"close":1796,"change":265,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1796},"2025-10-01",37.17,-1.24,37800,{"date":2013,"open":2014,"high":2015,"low":1956,"close":2016,"change":586,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-09-30",38.029999,38.12,37.88,-0.84,48700,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":1019,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-09-29",38.87,39.27,38.07,38.2,-1.67,41100,{"date":2028,"open":2029,"high":1272,"low":2030,"close":2031,"change":404,"percent_change":316,"volume":2032,"transactions":9,"vwap":2031},"2025-09-26",38.79,37.37,38.85,54100,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":555,"percent_change":518,"volume":2039,"transactions":9,"vwap":2038},"2025-09-25",38.77,39.07,38.36,38.82,45700,{"date":2041,"open":2036,"high":2042,"low":2043,"close":2044,"change":1003,"percent_change":285,"volume":2045,"transactions":9,"vwap":2044},"2025-09-24",39.28,38.67,38.9,37500,{"date":2047,"open":1377,"high":2048,"low":2049,"close":2050,"change":1145,"percent_change":286,"volume":2051,"transactions":9,"vwap":2050},"2025-09-23",39.66,38.94,38.95,49500,{"date":2053,"open":2054,"high":1598,"low":1293,"close":1329,"change":204,"percent_change":1409,"volume":2055,"transactions":9,"vwap":1329},"2025-09-22",39.12,83000,{"date":2057,"open":2058,"high":2058,"low":1299,"close":2059,"change":1799,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-09-19",40.42,39.19,-3.09,294000,{"date":2063,"open":1377,"high":2064,"low":2065,"close":1322,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1322},"2025-09-18",40.49,38.52,1.21,3.08,51800,{"date":2070,"open":1613,"high":1714,"low":1613,"close":2071,"change":1895,"percent_change":974,"volume":2072,"transactions":9,"vwap":2071},"2025-09-17",39.23,76000,{"date":2074,"open":2022,"high":2022,"low":2075,"close":2076,"change":575,"percent_change":1717,"volume":2077,"transactions":9,"vwap":2076},"2025-09-16",38.53,38.96,43400,{"date":2079,"open":2080,"high":2081,"low":1336,"close":1309,"change":595,"percent_change":1003,"volume":1743,"transactions":9,"vwap":1309},"2025-09-15",39.46,39.63,{"date":2083,"open":1342,"high":1579,"low":2084,"close":1324,"change":1647,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1324},"2025-09-12",39.3,-1.79,33400,{"date":2088,"open":1614,"high":1315,"low":2089,"close":1251,"change":1422,"percent_change":745,"volume":2090,"transactions":9,"vwap":1251},"2025-09-11",39.74,43700,{"date":2092,"open":1579,"high":1242,"low":2081,"close":2093,"change":595,"percent_change":1003,"volume":2094,"transactions":9,"vwap":2093},"2025-09-10",39.76,37600,{"date":2096,"open":2058,"high":2097,"low":1284,"close":1579,"change":680,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1579},"2025-09-09",40.78,-2,40700,{"date":2101,"open":1362,"high":2102,"low":2103,"close":2104,"change":878,"percent_change":2105,"volume":1953,"transactions":9,"vwap":2104},"2025-09-08",40.63,39.42,40.59,1.17,{"date":2107,"open":1657,"high":2108,"low":2109,"close":1251,"change":1349,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1251},"2025-09-05",41.43,39.77,-1.28,96100,{"date":2113,"open":2114,"high":1363,"low":1592,"close":1363,"change":1075,"percent_change":1968,"volume":2115,"transactions":9,"vwap":1363},"2025-09-04",40.22,50000,{"date":2117,"open":1721,"high":1586,"low":2118,"close":1708,"change":585,"percent_change":575,"volume":2039,"transactions":9,"vwap":1708},"2025-09-03",39.73,{"date":2120,"open":2121,"high":1278,"low":1579,"close":1315,"change":1146,"percent_change":1035,"volume":2122,"transactions":9,"vwap":1315},"2025-09-02",40.0099983,73400,{"date":2124,"open":2102,"high":2125,"low":1384,"close":1322,"change":295,"percent_change":585,"volume":2126,"transactions":9,"vwap":1322},"2025-08-29",40.85,55000,{"date":2128,"open":2129,"high":1360,"low":2130,"close":2131,"change":295,"percent_change":585,"volume":2132,"transactions":9,"vwap":2131},"2025-08-28",40.88,40.3,40.51,50600,{"date":2134,"open":1586,"high":2125,"low":1242,"close":2135,"change":1063,"percent_change":157,"volume":2115,"transactions":9,"vwap":2135},"2025-08-27",40.58,{"date":2137,"open":2138,"high":1375,"low":2139,"close":1322,"change":823,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1322},"2025-08-26",40.029999,39.65,1.56,78800,{"date":2143,"open":1646,"high":1646,"low":1581,"close":2144,"change":586,"percent_change":576,"volume":2051,"transactions":9,"vwap":2144},"2025-08-25",39.82,{"date":2146,"open":2147,"high":1585,"low":2147,"close":1335,"change":940,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1335},"2025-08-22",38.32,5.38,135900,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":226,"percent_change":1364,"volume":2156,"transactions":9,"vwap":2155},"2025-08-21",38.16,38.34,37.94,38.09,41200,{"date":2158,"open":2159,"high":1608,"low":2154,"close":1615,"change":334,"percent_change":1821,"volume":2160,"transactions":9,"vwap":1615},"2025-08-20",38.26,42400,{"date":2162,"open":2163,"high":2164,"low":2165,"close":1746,"change":193,"percent_change":2166,"volume":1525,"transactions":9,"vwap":1746},"2025-08-19",37.85,38.54,37.73,1.43,{"date":2168,"open":1990,"high":2169,"low":2170,"close":2171,"change":1063,"percent_change":344,"volume":2099,"transactions":9,"vwap":2171},"2025-08-18",38.22,37.51,37.71,{"date":2173,"open":2038,"high":2038,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-08-15",37.53,37.57,-1.34,-3.44,184900,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":1069,"percent_change":1146,"volume":2185,"transactions":9,"vwap":2184},"2025-08-14",38.61,38.93,38.19,38.91,70400,{"date":2187,"open":2036,"high":2103,"low":2049,"close":1613,"change":737,"percent_change":1444,"volume":2188,"transactions":9,"vwap":1613},"2025-08-13",88200,{"date":2190,"open":1998,"high":2031,"low":2191,"close":2038,"change":1968,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2038},"2025-08-12",37.36,4.02,57300,{"date":2195,"open":2196,"high":1622,"low":2197,"close":1920,"change":315,"percent_change":1668,"volume":2198,"transactions":9,"vwap":1920},"2025-08-11",37.27,37.099998,43300,{"date":2200,"open":1900,"high":2201,"low":2202,"close":2203,"change":1260,"percent_change":1895,"volume":2204,"transactions":9,"vwap":2203},"2025-08-08",37.79,37.080002,37.28,48000,{"date":2206,"open":2154,"high":2207,"low":1761,"close":2208,"change":363,"percent_change":1519,"volume":2209,"transactions":9,"vwap":2208},"2025-08-07",38.74,37.18,66100,{"date":2211,"open":2212,"high":1991,"low":2213,"close":2214,"change":1069,"percent_change":1325,"volume":2215,"transactions":9,"vwap":2214},"2025-08-06",37.63,37.45,37.64,57600,{"date":2217,"open":2201,"high":2218,"low":2219,"close":2165,"change":555,"percent_change":518,"volume":2220,"transactions":9,"vwap":2165},"2025-08-05",38,37.15,56800,{"date":2222,"open":1827,"high":2223,"low":1759,"close":2223,"change":157,"percent_change":1128,"volume":2224,"transactions":9,"vwap":2223},"2025-08-04",37.81,71700,{"date":2226,"open":2227,"high":2228,"low":1984,"close":1827,"change":215,"percent_change":2176,"volume":1439,"transactions":9,"vwap":1827},"2025-08-01",37.56,38.37,{"date":2230,"open":2231,"high":1741,"low":2170,"close":2232,"change":1185,"percent_change":1303,"volume":2233,"transactions":9,"vwap":2232},"2025-07-31",37.98,37.97,78200,{"date":2235,"open":2236,"high":2237,"low":2183,"close":2238,"change":1035,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-07-30",38.92,39.21,38.35,-1.46,52700,{"date":2242,"open":2118,"high":2118,"low":2243,"close":2236,"change":854,"percent_change":624,"volume":2244,"transactions":9,"vwap":2236},"2025-07-29",38.72,45600,{"date":2246,"open":1302,"high":2103,"low":2043,"close":1574,"change":1192,"percent_change":718,"volume":2247,"transactions":9,"vwap":1574},"2025-07-28",74000,{"date":2249,"open":2035,"high":2236,"low":2250,"close":2251,"change":204,"percent_change":1409,"volume":2252,"transactions":9,"vwap":2251},"2025-07-25",34.89,38.78,57100,{"date":2254,"open":2255,"high":2118,"low":1291,"close":2236,"change":404,"percent_change":316,"volume":2256,"transactions":9,"vwap":2236},"2025-07-24",38.86,69600,{"date":2258,"open":1299,"high":1299,"low":2259,"close":1590,"change":117,"percent_change":1135,"volume":1904,"transactions":9,"vwap":1590},"2025-07-23",38.21,{"date":2261,"open":2182,"high":1309,"low":2075,"close":2044,"change":1180,"percent_change":737,"volume":2262,"transactions":9,"vwap":2044},"2025-07-22",44800,{"date":2264,"open":1590,"high":1272,"low":2213,"close":2265,"change":1003,"percent_change":285,"volume":2266,"transactions":9,"vwap":2265},"2025-07-21",38.83,49900,{"date":2268,"open":1603,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":215,"volume":2273,"transactions":9,"vwap":2271},"2025-07-18",39.47,38.62,38.88,-0.2,56200,{"date":2275,"open":2276,"high":1629,"low":2277,"close":2278,"change":1531,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-07-17",38.56,38.28,39.080002,1.09,77300,{"date":2282,"open":2283,"high":2029,"low":2284,"close":1739,"change":2285,"percent_change":1968,"volume":1147,"transactions":9,"vwap":1739},"2025-07-16",38.18,37.8,0.57,{"date":2287,"open":2050,"high":1598,"low":2023,"close":2155,"change":2288,"percent_change":2289,"volume":1520,"transactions":9,"vwap":2155},"2025-07-15",-1.31,-3.32,{"date":2291,"open":1301,"high":1286,"low":2292,"close":1324,"change":1692,"percent_change":87,"volume":2293,"transactions":9,"vwap":1324},"2025-07-14",38.6,39000,{"date":2295,"open":1308,"high":1377,"low":1734,"close":2271,"change":354,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2271},"2025-07-11",-1.94,51500,{"date":2299,"open":2300,"high":2301,"low":1615,"close":2139,"change":478,"percent_change":152,"volume":2302,"transactions":9,"vwap":2139},"2025-07-10",39.39,39.84,62300,{"date":2304,"open":2118,"high":153,"low":1302,"close":2305,"change":315,"percent_change":1260,"volume":2306,"transactions":9,"vwap":2305},"2025-07-09",39.5,44300,{"date":2308,"open":1613,"high":1579,"low":2265,"close":2080,"change":383,"percent_change":1217,"volume":2309,"transactions":9,"vwap":2080},"2025-07-08",74800,{"date":2311,"open":2312,"high":1321,"low":2044,"close":2313,"change":1636,"percent_change":1105,"volume":2314,"transactions":9,"vwap":2313},"2025-07-07",39.53,39.0099983,61900,{"date":2316,"open":1598,"high":2317,"low":1774,"close":2318,"change":479,"percent_change":1682,"volume":2006,"transactions":9,"vwap":2318},"2025-07-03",39.92,39.71,{"date":2320,"open":2044,"high":1629,"low":2321,"close":1629,"change":245,"percent_change":2322,"volume":2323,"transactions":9,"vwap":1629},"2025-07-02",38.5,1.76,80500,{"date":2325,"open":2203,"high":2326,"low":1817,"close":2327,"change":1964,"percent_change":1699,"volume":2328,"transactions":9,"vwap":2327},"2025-07-01",38.98,38.73,105200,{"date":2330,"open":2331,"high":2153,"low":1907,"close":2332,"change":564,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-06-30",38.27,37.49,-1.91,128200,{"date":2336,"open":1948,"high":1748,"low":1956,"close":2169,"change":1505,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2169},"2025-06-27",1.73,346200,{"date":2340,"open":2341,"high":1948,"low":1921,"close":2175,"change":1593,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2175},"2025-06-26",36.76,2.65,47200,{"date":2345,"open":2346,"high":2346,"low":2347,"close":1892,"change":1325,"percent_change":1019,"volume":2348,"transactions":9,"vwap":1892},"2025-06-25",36.85,36.53,39900,{"date":2350,"open":1894,"high":1983,"low":1894,"close":1922,"change":132,"percent_change":2351,"volume":1830,"transactions":9,"vwap":1922},"2025-06-24",1.1,{"date":2353,"open":2354,"high":2355,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":1936,"transactions":9,"vwap":2355},"2025-06-23",35.28,36.44,1.05,2.97,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":1260,"percent_change":864,"volume":2364,"transactions":9,"vwap":2363},"2025-06-20",35.55,35.83,35.13,35.39,118300,{"date":2366,"open":2367,"high":1782,"low":2368,"close":2369,"change":459,"percent_change":1593,"volume":2370,"transactions":9,"vwap":2369},"2025-06-18",34.81,33.92,35.29,59900,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":205,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-06-17",34.82,35.21,34.39,34.95,-0.82,62100,{"date":2380,"open":2381,"high":2382,"low":2383,"close":1939,"change":2384,"percent_change":2385,"volume":1136,"transactions":9,"vwap":1939},"2025-06-16",35.86,36.48,35.09,-0.22,-0.62,{"date":2387,"open":2388,"high":2389,"low":2354,"close":2390,"change":1433,"percent_change":2391,"volume":2224,"transactions":9,"vwap":2390},"2025-06-13",35.98,36.9,35.46,-3.27,{"date":2393,"open":1931,"high":2394,"low":2395,"close":2396,"change":204,"percent_change":1185,"volume":2397,"transactions":9,"vwap":2396},"2025-06-12",36.68,35.92,36.66,52100,{"date":2399,"open":1827,"high":2400,"low":1893,"close":1894,"change":801,"percent_change":2401,"volume":1973,"transactions":9,"vwap":1894},"2025-06-11",37.54,-1.5,{"date":2403,"open":2394,"high":1909,"low":2404,"close":2191,"change":72,"percent_change":2405,"volume":1428,"transactions":9,"vwap":2191},"2025-06-10",36.37,2.47,{"date":2407,"open":2408,"high":1915,"low":1860,"close":1774,"change":459,"percent_change":2409,"volume":2215,"transactions":9,"vwap":1774},"2025-06-09",36.35,0.94,{"date":2411,"open":2395,"high":1976,"low":1782,"close":2412,"change":1682,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-06-06",36.12,2.15,61800,{"date":2416,"open":2417,"high":2417,"low":1869,"close":2418,"change":1146,"percent_change":1019,"volume":2419,"transactions":9,"vwap":2418},"2025-06-05",35.66,35.36,61700,{"date":2421,"open":1852,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-06-04",36.26,35.54,35.59,-0.4,-1.11,84000,{"date":2429,"open":2430,"high":1798,"low":2431,"close":1798,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":1798},"2025-06-03",35.080002,34.78,0.8,2.27,73100,{"date":2436,"open":1880,"high":2437,"low":2438,"close":2439,"change":1069,"percent_change":286,"volume":2440,"transactions":9,"vwap":2439},"2025-06-02",35.5,34.4,35.19,76400,{"date":2442,"open":1932,"high":1798,"low":1880,"close":2354,"change":1146,"percent_change":1019,"volume":2443,"transactions":9,"vwap":2354},"2025-05-30",57400,{"date":2445,"open":1932,"high":2446,"low":2447,"close":2448,"change":344,"percent_change":2356,"volume":1648,"transactions":9,"vwap":2448},"2025-05-29",36.15,34.91,35.51,{"date":2450,"open":2451,"high":2452,"low":2430,"close":2453,"change":413,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-05-28",35.53,35.77,35.14,-1.62,54900,{"date":2457,"open":1782,"high":1863,"low":2250,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-05-27",35.72,0.75,2.14,72200,{"date":2463,"open":2464,"high":2430,"low":2465,"close":2466,"change":2272,"percent_change":1035,"volume":2467,"transactions":9,"vwap":2466},"2025-05-23",34.53,33.67,34.97,64500,{"date":2469,"open":2451,"high":2470,"low":2471,"close":2471,"change":227,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-05-22",35.75,35.17,-1.84,48800,{"date":2475,"open":1774,"high":2476,"low":2477,"close":2361,"change":2478,"percent_change":2479,"volume":1936,"transactions":9,"vwap":2361},"2025-05-21",36.78,35.78,-1.1,-2.98,{"date":2481,"open":2482,"high":2009,"low":2483,"close":2484,"change":112,"percent_change":440,"volume":1743,"transactions":9,"vwap":2484},"2025-05-20",36.87,36.56,36.93,{"date":2486,"open":2487,"high":2488,"low":1886,"close":2482,"change":1145,"percent_change":800,"volume":2018,"transactions":9,"vwap":2482},"2025-05-19",36.57,36.88,{"date":2490,"open":1795,"high":1795,"low":2346,"close":2491,"change":1409,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},"2025-05-16",36.97,-0.96,62000,{"date":2495,"open":1977,"high":1796,"low":2389,"close":1795,"change":334,"percent_change":1444,"volume":2496,"transactions":9,"vwap":1795},"2025-05-15",51000,{"date":2498,"open":1826,"high":1907,"low":1922,"close":1759,"change":983,"percent_change":967,"volume":2499,"transactions":9,"vwap":1759},"2025-05-14",61300,{"date":2501,"open":1753,"high":2502,"low":2503,"close":1920,"change":595,"percent_change":1003,"volume":2504,"transactions":9,"vwap":1920},"2025-05-13",37.84,37.11,63600,{"date":2506,"open":2232,"high":1746,"low":2219,"close":2507,"change":659,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-05-12",37.34,2.61,53600,{"date":2511,"open":1892,"high":1892,"low":2412,"close":1841,"change":2384,"percent_change":276,"volume":2512,"transactions":9,"vwap":1841},"2025-05-09",36600,{"date":2514,"open":1776,"high":1842,"low":2515,"close":2516,"change":1682,"percent_change":2517,"volume":2266,"transactions":9,"vwap":2516},"2025-05-08",36.049999,36.61,2.12,{"date":2519,"open":1798,"high":2520,"low":1791,"close":1797,"change":1069,"percent_change":1167,"volume":2521,"transactions":9,"vwap":1797},"2025-05-07",36.43,67300,{"date":2523,"open":2451,"high":2422,"low":2524,"close":1865,"change":325,"percent_change":325,"volume":2525,"transactions":9,"vwap":1865},"2025-05-06",35.15,55700,{"date":2527,"open":2528,"high":2347,"low":2390,"close":1865,"change":404,"percent_change":316,"volume":2529,"transactions":9,"vwap":1865},"2025-05-05",35.81,66500,{"date":2531,"open":2532,"high":2533,"low":2532,"close":1886,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":1886},"2025-05-02",34.21,36.25,1.47,4.27,59300,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":107,"percent_change":2543,"volume":2240,"transactions":9,"vwap":2542},"2025-05-01",33.79,34.65,32.62,34.44,3.02,{"date":2545,"open":2546,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":2550,"volume":2215,"transactions":9,"vwap":2548},"2025-04-30",33.74,32.63,33.43,-0.59,-1.73,{"date":2552,"open":2553,"high":2554,"low":2553,"close":2554,"change":1444,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-04-29",33.29,34.02,1.37,44400,{"date":2558,"open":2559,"high":2465,"low":2560,"close":2561,"change":316,"percent_change":1344,"volume":2562,"transactions":9,"vwap":2561},"2025-04-28",33.38,33.09,33.56,47000,{"date":2564,"open":2565,"high":2539,"low":2566,"close":2567,"change":967,"percent_change":1338,"volume":2568,"transactions":9,"vwap":2567},"2025-04-25",33.46,32.97,33.48,48900,{"date":2570,"open":2465,"high":2571,"low":2572,"close":2573,"change":1668,"percent_change":236,"volume":2574,"transactions":9,"vwap":2573},"2025-04-24",34.09,33.34,33.91,60200,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":546,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-04-23",33.54,34.17,32.95,33.8,1.53,81500,{"date":185,"open":2584,"high":2567,"low":181,"close":2553,"change":1200,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2553},32.47,2.53,55900]