[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FNWD":3,"homepage-market-summary":35,"stock-historical-FNWD":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FNWD","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},"Finward Bancorp Common Stock","Nasdaq",null,"SAVINGS INSTITUTION, FEDERALLY CHARTERED","Finward Bancorp is a bank holding company that engages in the provision of financial services. It offers products and services related to Personal Banking, Cash Management, Savings Account, ebanking, Wealth Management, and Insurance Services. It is engaged in the business of attracting deposits from the general public and the origination of loans, mostly upon the security of single-family residences and commercial real estate, construction loans, commercial business loans, and municipal loans. Geographically, the activities are carried out throughout the United States. The Company operates as a single reportable segment that derives its revenue mainly from the business of banking.","318","Munster, IN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.1326,0.48,"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},42.38,42.63,42.75,42.33,41.85,0.53,1.27,8120,310,42.4998,45.9,30.049999,18525.92484122,77.8,7136,{"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},26.46,21696,7918881.210305,39.59,"2025-04-22",[187,188,196,206,217,228,238,247,258,267,277,286,296,307,318,327,338,348,357,367,377,386,395,404,412,419,428,437,444,452,460,469,478,487,496,507,516,526,535,546,557,568,577,584,594,602,609,616,625,634,645,655,663,672,681,687,695,703,709,716,724,730,736,745,750,756,763,770,778,787,795,802,807,813,819,825,833,840,845,852,859,864,871,879,887,894,901,908,914,919,924,931,937,945,952,957,963,969,976,983,990,996,1004,1012,1018,1025,1033,1039,1045,1052,1061,1068,1074,1079,1087,1095,1103,1108,1115,1119,1124,1128,1132,1138,1145,1153,1160,1166,1172,1176,1180,1186,1191,1198,1204,1209,1215,1223,1230,1238,1245,1250,1254,1261,1264,1271,1279,1286,1292,1297,1304,1310,1315,1318,1324,1329,1333,1338,1344,1349,1354,1360,1365,1372,1379,1383,1390,1396,1404,1409,1414,1419,1426,1430,1435,1440,1447,1453,1458,1464,1470,1475,1480,1483,1492,1498,1503,1509,1515,1523,1530,1534,1540,1543,1550,1554,1560,1564,1572,1575,1581,1588,1595,1600,1604,1608,1613,1620,1628,1635,1642,1648,1652,1657,1663,1669,1672,1676,1680,1685,1690,1693,1698,1702,1708,1713,1718,1725,1731,1737,1741,1746,1750,1757,1762,1768,1772,1775,1779,1785,1789,1795,1799,1806,1814,1821,1826,1831,1837,1841,1845,1851,1858,1861,1865,1868,1872,1876,1880,1884,1888,1892,1896,1901,1903,1907,1910,1913,1917,1923,1927,1932,1936,1941,1947,1950,1956,1959,1963,1970,1976,1983,1990,1997,2004,2010,2016,2021,2029,2035,2040,2045,2052,2059,2066,2072,2078,2085,2092,2097,2104,2111,2120,2124,2128,2132,2140,2146,2151,2155,2159,2165,2170,2176,2181,2184,2188,2195,2201,2206,2210,2213,2219,2224,2227,2229,2235,2241,2243,2248,2252,2256,2263,2269,2273,2277,2281,2286,2291,2296,2300,2306,2311,2314,2319,2323,2326,2330,2333,2336,2339,2343,2346,2349,2356,2361,2363,2368,2370,2375,2380,2384,2388,2393,2398],{"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":190,"close":24,"change":192,"percent_change":17,"volume":193,"transactions":194,"vwap":195},"2026-10-01",41.345,41.86,0.2,4289.5592,813,41.6834,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",42.12,41.57,41.65,-0.52,-1.23,7603.0358,522,41.8238,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",42.46,42.83,41.93,42.17,-0.28,-0.66,5564.5358,465,42.1833,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",42.74,42.86,42.42,42.45,-0.79,-1.83,7149.073123,1071,42.6538,{"date":229,"open":230,"high":231,"low":230,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",42.15,43.575,43.24,0.98,2.32,27796.5358,690,43.0517,{"date":239,"open":240,"high":241,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",41.71,42.26,0.6,1.44,5849.5358,423,42.0389,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",41.98,42.02,41.49,41.66,-0.49,-1.16,8420.5698,380,41.7937,{"date":259,"open":260,"high":260,"low":261,"close":230,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",42.53,41.84,-0.04,-0.09,7568.5358,1034,42.0506,{"date":268,"open":269,"high":270,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",42.61,42.93,42.19,-0.39,-0.92,9632.5358,503,42.6255,{"date":278,"open":279,"high":280,"low":279,"close":281,"change":282,"percent_change":253,"volume":283,"transactions":284,"vwap":285},"2026-09-18",42.31,42.94,42.58,-0.21,32116.5358,1155,42.6016,{"date":287,"open":288,"high":289,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",43.07,43.14,42.79,-0.05,-0.12,4946.607562,728,43.019,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",43.33,43.48,42.62,42.84,-0.7,-1.61,6230.6998,441,43.0366,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",43.47,44.24,43.44,43.54,-0.1,-0.23,15767.604242,449,43.7024,{"date":319,"open":290,"high":320,"low":290,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",43.825,43.64,0.47,1.09,12391.851674,439,43.5721,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",43.5,43.9,43.08,43.17,0.09,0.21,29016.4682,544,43.2826,{"date":339,"open":340,"high":341,"low":342,"close":331,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",43.03,43.345,42.99,0.26,0.61,26875.308837,723,43.1095,{"date":349,"open":350,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",43.365,42.82,-0.9,-2.06,3985.648744,295,43.1833,{"date":358,"open":359,"high":360,"low":359,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",43.6,43.89,43.72,-0.18,-0.41,6643.8637,805,43.7961,{"date":368,"open":369,"high":370,"low":371,"close":330,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",43.84,44.2,43.78,0.16,0.37,12203.5498,579,43.9506,{"date":378,"open":379,"high":380,"low":379,"close":379,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",43.74,44.14,0.33,0.76,18344.5358,554,43.7481,{"date":387,"open":290,"high":388,"low":290,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",44.1,43.41,0.85,2,14990.196484,1738,43.4533,{"date":396,"open":397,"high":397,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",43.19,42.56,-0.47,-1.09,3875.3672,497,42.9065,{"date":405,"open":329,"high":329,"low":406,"close":340,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",42.92,-0.32,-0.74,8748.535618,428,43.3416,{"date":413,"open":270,"high":414,"low":270,"close":415,"change":147,"percent_change":164,"volume":416,"transactions":417,"vwap":418},"2026-08-28",43.76,43.35,15281.8172,708,43.3874,{"date":420,"open":421,"high":361,"low":422,"close":340,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",43.7,43,-0.335,-0.77,5315.9848,333,43.2386,{"date":429,"open":430,"high":359,"low":431,"close":350,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",43.38,43.32,0.305,0.71,12463.0128,661,43.482,{"date":438,"open":439,"high":439,"low":440,"close":440,"change":272,"percent_change":352,"volume":441,"transactions":442,"vwap":443},"2026-08-25",43.43,43.06,3464.5358,521,43.2321,{"date":445,"open":379,"high":446,"low":447,"close":447,"change":291,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",43.83,43.45,-0.11,5838.0358,504,43.6781,{"date":453,"open":454,"high":454,"low":455,"close":329,"change":456,"percent_change":147,"volume":457,"transactions":458,"vwap":459},"2026-08-21",44.125,43.34,0.14,6452.5358,698,43.4899,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":456,"percent_change":147,"volume":466,"transactions":467,"vwap":468},"2026-08-20",43.61,43.75,43.16,43.36,10064.4038,1024,43.5404,{"date":470,"open":471,"high":471,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-19",44.48,43.22,-1.27,-2.85,6958.850595,531,43.5822,{"date":479,"open":480,"high":480,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-18",45.03,44.49,-0.51,-1.13,2268.9058,206,44.7264,{"date":488,"open":489,"high":490,"low":489,"close":491,"change":212,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-17",44.84,45.29,45,-0.62,21748,953,45.0248,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-14",45.4,45.595,45.15,45.28,0.12,0.27,9379.9908,722,45.2802,{"date":508,"open":509,"high":510,"low":480,"close":511,"change":512,"percent_change":147,"volume":513,"transactions":514,"vwap":515},"2026-08-13",45.18,45.74,45.16,0.145,10103.506449,354,45.2519,{"date":517,"open":491,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-12",45.25,44.8701,45.015,0.265,0.59,23837.762221,535,45.0686,{"date":527,"open":528,"high":529,"low":528,"close":530,"change":25,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-11",44.4838,44.99,44.75,1.2,9690.920832,493,44.7149,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-10",44.665,44.72,44.13,44.22,-0.29,-0.65,6152.682188,373,44.3104,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-07",44.34,44.73,44.33,44.51,0.05,0.11,4264.876561,362,44.4472,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-06",45.5,45.75,44.3,44.46,-0.81,-1.79,17283.802118,714,44.9795,{"date":569,"open":559,"high":570,"low":571,"close":572,"change":573,"percent_change":381,"volume":574,"transactions":575,"vwap":576},"2026-08-05",45.707,45.19,45.27,0.15,19573.5138,744,45.3527,{"date":578,"open":491,"high":30,"low":491,"close":579,"change":112,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",45.12,0.13,40671.780501,1148,45.5419,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":242,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-03",44.9,45.305,44.8608,45.06,1.35,35364.933852,763,45.0264,{"date":595,"open":380,"high":596,"low":380,"close":562,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-31",44.805,0.1,0.23,18609.536146,398,44.5638,{"date":603,"open":604,"high":491,"low":604,"close":605,"change":502,"percent_change":503,"volume":606,"transactions":607,"vwap":608},"2026-07-30",44.06,44.36,23704.316106,862,44.6129,{"date":610,"open":611,"high":529,"low":611,"close":310,"change":612,"percent_change":407,"volume":613,"transactions":614,"vwap":615},"2026-07-29",43.62,-0.14,18555.869222,485,44.4863,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":456,"percent_change":147,"volume":622,"transactions":623,"vwap":624},"2026-07-28",44.63,44.64,44,44.38,14558.207601,540,44.4219,{"date":626,"open":627,"high":491,"low":628,"close":310,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-27",44.4,44.19,-0.37,-0.83,17461.45778,370,44.4927,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-24",44.79,44.92,44.56,44.61,0.01,0.02,10412.932176,594,44.7706,{"date":646,"open":647,"high":636,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-23",44.7,43.55,44.6,-0.19,-0.42,58016.284658,1250,44.1416,{"date":656,"open":657,"high":636,"low":657,"close":636,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-22",43.12,8.3,22.75,231921.76604,2858,44.0196,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":668,"percent_change":629,"volume":669,"transactions":670,"vwap":671},"2026-07-21",36.51,36.3,36.49,-0.135,7917.506284,691,40.8983,{"date":673,"open":666,"high":674,"low":675,"close":674,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-20",36.625,36.26,0.335,0.92,7012.792191,472,36.3997,{"date":682,"open":683,"high":683,"low":684,"close":685,"change":291,"percent_change":612,"volume":686,"transactions":9,"vwap":685},"2026-07-17",36.38,36.099998,36.29,7300,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":322,"volume":694,"transactions":9,"vwap":692},"2026-07-16",36,36.77,35.62,36.34,0.17,11400,{"date":696,"open":697,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-15",36.7,36.07,36.17,-0.13,-0.36,7600,{"date":704,"open":705,"high":706,"low":707,"close":666,"change":552,"percent_change":456,"volume":708,"transactions":9,"vwap":666},"2026-07-14",35.8,37.060001,35.7,13200,{"date":710,"open":711,"high":712,"low":713,"close":712,"change":142,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-13",35.9,36.25,35.88,1.85,2500,{"date":717,"open":718,"high":719,"low":720,"close":718,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":718},"2026-07-10",35.59,35.65,35.5,-0.06,-0.17,5100,{"date":725,"open":726,"high":727,"low":726,"close":719,"change":728,"percent_change":729,"volume":686,"transactions":9,"vwap":719},"2026-07-09",35.15,36.19,0.18,0.51,{"date":731,"open":732,"high":698,"low":733,"close":734,"change":213,"percent_change":224,"volume":735,"transactions":9,"vwap":734},"2026-07-08",36.02,35.45,35.47,5600,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-07",37.099998,39.19,35.34,36.13,-0.93,-2.51,21900,{"date":746,"open":667,"high":747,"low":748,"close":706,"change":343,"percent_change":433,"volume":749,"transactions":9,"vwap":706},"2026-07-06",37.63,36.029999,7100,{"date":751,"open":738,"high":752,"low":753,"close":753,"change":754,"percent_change":291,"volume":755,"transactions":9,"vwap":753},"2026-07-02",37.92,36.8,-0.02,21000,{"date":757,"open":758,"high":759,"low":758,"close":760,"change":761,"percent_change":553,"volume":762,"transactions":9,"vwap":760},"2026-07-01",36.73,37.41,36.82,0.04,9700,{"date":764,"open":765,"high":766,"low":689,"close":767,"change":43,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-06-30",36.43,38.060001,36.78,2.02,29000,{"date":771,"open":772,"high":773,"low":772,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-29",33.86,36.39,36.049999,1.98,5.81,16700,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-26",34.33,35.55,34,34.07,-0.22,-0.64,358500,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":573,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-25",34.4,34.48,33.61,34.29,0.44,35400,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":641,"percent_change":112,"volume":801,"transactions":9,"vwap":800},"2026-06-24",34.2,34.69,33.0099983,34.14,27500,{"date":803,"open":789,"high":789,"low":804,"close":805,"change":407,"percent_change":742,"volume":806,"transactions":9,"vwap":805},"2026-06-23",33.29,34.12,19500,{"date":808,"open":809,"high":810,"low":811,"close":810,"change":127,"percent_change":43,"volume":812,"transactions":9,"vwap":810},"2026-06-22",34.19,34.44,33.17,25900,{"date":814,"open":815,"high":809,"low":816,"close":809,"change":322,"percent_change":817,"volume":818,"transactions":9,"vwap":809},"2026-06-18",33.68,32.31,1.39,30300,{"date":820,"open":821,"high":809,"low":821,"close":822,"change":823,"percent_change":263,"volume":824,"transactions":9,"vwap":822},"2026-06-17",33.58,33.72,-0.03,17500,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":127,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-16",33.5,34.099998,33.060001,33.75,0.75,10400,{"date":834,"open":835,"high":836,"low":837,"close":827,"change":253,"percent_change":838,"volume":839,"transactions":9,"vwap":827},"2026-06-15",33.49,33.84,33.35,-1.44,12900,{"date":841,"open":842,"high":782,"low":843,"close":844,"change":117,"percent_change":823,"volume":686,"transactions":9,"vwap":844},"2026-06-12",33.71,33.24,33.99,{"date":846,"open":847,"high":847,"low":848,"close":782,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":782},"2026-06-11",34.38,33.25,-0.15,-0.44,7400,{"date":853,"open":848,"high":854,"low":855,"close":856,"change":94,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-10",35.2,32.15,34.15,3.08,12400,{"date":860,"open":861,"high":836,"low":861,"close":862,"change":793,"percent_change":590,"volume":863,"transactions":9,"vwap":862},"2026-06-09",32.49,33.13,8100,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":598,"percent_change":433,"volume":870,"transactions":9,"vwap":869},"2026-06-08",32.38,32.95,31.94,32.69,10500,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":784,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-05",32.43,33.36,31.84,32.46,-0.67,10000,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":17,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-04",32.0099983,32.73,32,32.68,1.49,11900,{"date":888,"open":889,"high":876,"low":890,"close":891,"change":651,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-03",32.25,31.81,32.2,-1.29,12200,{"date":895,"open":866,"high":896,"low":866,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-02",33.099998,32.62,-0.2,-0.61,7900,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":253,"volume":886,"transactions":9,"vwap":906},"2026-06-01",32.54,33,32.39,32.82,-0.16,{"date":909,"open":910,"high":911,"low":912,"close":911,"change":913,"percent_change":913,"volume":878,"transactions":9,"vwap":911},"2026-05-29",32.61,32.98,31.95,0,{"date":915,"open":916,"high":904,"low":917,"close":911,"change":127,"percent_change":382,"volume":918,"transactions":9,"vwap":911},"2026-05-28",32.44,32.049999,6000,{"date":920,"open":921,"high":882,"low":922,"close":882,"change":598,"percent_change":433,"volume":923,"transactions":9,"vwap":882},"2026-05-27",32.32,32.23,6200,{"date":925,"open":926,"high":927,"low":855,"close":928,"change":343,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-26",32.53,33.64,32.5,0.81,11300,{"date":932,"open":881,"high":928,"low":868,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-22",32.24,0.07,0.22,8700,{"date":938,"open":939,"high":940,"low":941,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-21",33.54,33.55,32.17,-1.63,-4.82,9300,{"date":946,"open":827,"high":947,"low":948,"close":949,"change":793,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-20",34.93,33.26,33.8,1.32,8300,{"date":953,"open":837,"high":874,"low":954,"close":874,"change":729,"percent_change":955,"volume":956,"transactions":9,"vwap":874},"2026-05-19",33.11,1.55,4300,{"date":958,"open":959,"high":804,"low":941,"close":960,"change":157,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-18",32.37,32.85,1.08,13800,{"date":964,"open":965,"high":966,"low":965,"close":928,"change":553,"percent_change":967,"volume":968,"transactions":9,"vwap":928},"2026-05-15",32.099998,32.6,0.34,6700,{"date":970,"open":890,"high":971,"low":972,"close":905,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":905},"2026-05-14",32.51,31.58,0.79,2.5,5200,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":552,"percent_change":372,"volume":982,"transactions":9,"vwap":981},"2026-05-13",31.5,31.86,31.040001,31.6,10300,{"date":984,"open":985,"high":985,"low":986,"close":987,"change":650,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-12",31.78,30.91,31.55,-0.6,17900,{"date":991,"open":992,"high":993,"low":994,"close":993,"change":117,"percent_change":823,"volume":995,"transactions":9,"vwap":993},"2026-05-11",31.47,31.74,30.59,9100,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":313,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-08",31.7,32.3,31.51,31.75,-0.31,8900,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-07",31,32.040001,31.85,0.8,2.58,9600,{"date":1013,"open":1006,"high":1008,"low":1006,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-06",31.049999,-0.25,-0.8,12700,{"date":1019,"open":31,"high":1020,"low":31,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-05",31.76,31.3,0.96,3.16,10100,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-04",31.69,30.1,30.34,-1.77,-5.51,11800,{"date":1034,"open":1035,"high":1036,"low":998,"close":1036,"change":1037,"percent_change":784,"volume":1038,"transactions":9,"vwap":1036},"2026-05-01",31.9,32.11,-0.07,3900,{"date":1040,"open":1041,"high":891,"low":1042,"close":1043,"change":343,"percent_change":929,"volume":1044,"transactions":9,"vwap":1043},"2026-04-30",31.91,31.45,32.18,9900,{"date":1046,"open":1047,"high":1048,"low":1001,"close":1049,"change":1050,"percent_change":1051,"volume":900,"transactions":9,"vwap":1049},"2026-04-29",32.76,33.049999,31.92,-1.11,-3.36,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-28",33.52,34.080002,33.02,33.029999,-0.5,-1.49,6800,{"date":1062,"open":1063,"high":1064,"low":954,"close":1065,"change":1066,"percent_change":1016,"volume":1067,"transactions":9,"vwap":1065},"2026-04-27",33.51,34.99,33.53,-0.27,8400,{"date":1069,"open":1070,"high":1071,"low":1070,"close":949,"change":242,"percent_change":1072,"volume":1073,"transactions":9,"vwap":949},"2026-04-24",33.22,33.97,1.81,7500,{"date":1075,"open":829,"high":1076,"low":906,"close":1077,"change":700,"percent_change":272,"volume":1078,"transactions":9,"vwap":1077},"2026-04-23",33.32,33.2,2300,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-22",32.26,33.87,33.33,0.94,2.9,6600,{"date":1088,"open":1089,"high":1090,"low":1091,"close":905,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":905},"2026-04-21",34.26,34.68,31.22,-1.93,-5.62,13600,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-20",34.64,34.92,34.32,-0.46,-1.32,4000,{"date":1104,"open":1105,"high":718,"low":1106,"close":1106,"change":502,"percent_change":157,"volume":1107,"transactions":9,"vwap":1106},"2026-04-17",34.98,34.78,5300,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1112,"change":1113,"percent_change":78,"volume":1114,"transactions":9,"vwap":1112},"2026-04-16",35.060001,35.23,34.66,-0.38,2800,{"date":1116,"open":1117,"high":734,"low":1117,"close":1118,"change":721,"percent_change":722,"volume":1078,"transactions":9,"vwap":1118},"2026-04-15",34.6,35.040001,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1122,"change":907,"percent_change":1123,"volume":715,"transactions":9,"vwap":1122},"2026-04-14",35.3,35.099998,-0.45,{"date":1125,"open":1118,"high":1126,"low":947,"close":1126,"change":343,"percent_change":164,"volume":1127,"transactions":9,"vwap":1126},"2026-04-13",35.26,3200,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1130,"change":262,"percent_change":448,"volume":1114,"transactions":9,"vwap":1130},"2026-04-10",35,34.96,{"date":1133,"open":1134,"high":1118,"low":1134,"close":1118,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1118},"2026-04-09",34.8,0.45,1.3,6400,{"date":1139,"open":1140,"high":1134,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1086,"transactions":9,"vwap":1142},"2026-04-08",34.42,34.22,34.59,0.36,1.05,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-07",34.41,34.75,34.23,-0.59,-1.69,5700,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":784,"percent_change":1159,"volume":1038,"transactions":9,"vwap":1158},"2026-04-06",34.56,34.85,34.35,34.82,-0.63,{"date":1161,"open":1162,"high":1163,"low":1142,"close":1118,"change":1164,"percent_change":1165,"volume":930,"transactions":9,"vwap":1118},"2026-04-02",35.11,35.16,-0.76,-2.12,{"date":1167,"open":1168,"high":1169,"low":854,"close":705,"change":1058,"percent_change":1170,"volume":1171,"transactions":9,"vwap":705},"2026-04-01",35.56,37,-1.38,4700,{"date":1173,"open":1174,"high":1174,"low":727,"close":666,"change":291,"percent_change":612,"volume":1175,"transactions":9,"vwap":666},"2026-03-31",36.5,4100,{"date":1177,"open":666,"high":773,"low":1178,"close":1179,"change":323,"percent_change":86,"volume":723,"transactions":9,"vwap":1179},"2026-03-30",36.12,36.35,{"date":1181,"open":1182,"high":1182,"low":1126,"close":1126,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1126},"2026-03-27",35.75,-1.04,-2.87,1700,{"date":1187,"open":1188,"high":1188,"low":666,"close":666,"change":629,"percent_change":1189,"volume":1190,"transactions":9,"vwap":666},"2026-03-26",36.97,-1.01,2400,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":273,"volume":1197,"transactions":9,"vwap":1195},"2026-03-25",37.24,36.6,36.67,-0.34,3100,{"date":1199,"open":753,"high":1200,"low":753,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-24",37.0099983,-1.1,-2.89,2700,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1208,"change":541,"percent_change":1164,"volume":1073,"transactions":9,"vwap":1208},"2026-03-23",38.93,37.62,38.11,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1212,"change":164,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-20",37.72,38.4,1.96,26700,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-19",37.25,38,37.66,0.7,1.89,8500,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1227,"change":1066,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-03-18",37.5,37.9,36.96,-0.73,10900,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":944,"transactions":9,"vwap":1235},"2026-03-17",37.75,38.15,37.2,37.23,-0.71,-1.87,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1241,"change":1243,"percent_change":1244,"volume":1038,"transactions":9,"vwap":1241},"2026-03-16",37.6,37.94,37.35,0.39,1.04,{"date":1246,"open":1247,"high":1240,"low":1247,"close":1248,"change":1249,"percent_change":929,"volume":923,"transactions":9,"vwap":1248},"2026-03-13",36.85,37.55,0.3,{"date":1251,"open":1252,"high":1232,"low":1253,"close":1217,"change":553,"percent_change":1249,"volume":1229,"transactions":9,"vwap":1217},"2026-03-12",36.68,36.41,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":935,"volume":968,"transactions":9,"vwap":1259},"2026-03-11",37.21,37.89,36.89,37.14,0.08,{"date":1262,"open":1263,"high":1263,"low":1174,"close":706,"change":272,"percent_change":1183,"volume":1060,"transactions":9,"vwap":706},"2026-03-10",37.38,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":372,"percent_change":1270,"volume":762,"transactions":9,"vwap":1269},"2026-03-09",37.049999,37.8,36.98,37.45,0.43,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-06",36.52,37.4,37.29,0.77,2.11,6300,{"date":1280,"open":692,"high":1281,"low":1282,"close":1273,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1273},"2026-03-05",36.64,35.79,0.69,1.93,10700,{"date":1287,"open":1195,"high":1288,"low":1289,"close":1289,"change":1290,"percent_change":1291,"volume":918,"transactions":9,"vwap":1289},"2026-03-04",36.75,35.83,-0.33,-0.91,{"date":1293,"open":1294,"high":1294,"low":741,"close":1295,"change":877,"percent_change":1296,"volume":1114,"transactions":9,"vwap":1295},"2026-03-03",37.27,36.16,-1.82,{"date":1298,"open":1299,"high":1226,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":723,"transactions":9,"vwap":1301},"2026-03-02",37.16,36.53,36.83,-0.53,-1.42,{"date":1305,"open":1258,"high":1306,"low":1258,"close":1307,"change":147,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-02-27",37.93,37.36,0.86,11600,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1313,"change":793,"percent_change":531,"volume":1314,"transactions":9,"vwap":1313},"2026-02-26",36.61,37.040001,3700,{"date":1316,"open":1169,"high":1225,"low":1194,"close":1194,"change":433,"percent_change":775,"volume":1317,"transactions":9,"vwap":1194},"2026-02-25",5400,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1322,"change":1283,"percent_change":1213,"volume":1323,"transactions":9,"vwap":1322},"2026-02-24",35.4,36.65,35.89,3800,{"date":1325,"open":1268,"high":1326,"low":854,"close":854,"change":1327,"percent_change":1328,"volume":975,"transactions":9,"vwap":854},"2026-02-23",37.02,-1.56,-4.24,{"date":1330,"open":712,"high":1331,"low":719,"close":1331,"change":343,"percent_change":433,"volume":1332,"transactions":9,"vwap":1331},"2026-02-20",36.76,3500,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1174,"change":1337,"percent_change":1092,"volume":1197,"transactions":9,"vwap":1174},"2026-02-19",35.96,36.87,-0.72,{"date":1339,"open":1169,"high":1340,"low":1288,"close":1341,"change":598,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-02-18",37.31,37.22,0.62,5500,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1347,"change":542,"percent_change":1348,"volume":870,"transactions":9,"vwap":1347},"2026-02-17",38.12,36.99,-1.73,{"date":1350,"open":1225,"high":1351,"low":1247,"close":1351,"change":1352,"percent_change":1072,"volume":1353,"transactions":9,"vwap":1351},"2026-02-13",37.64,0.67,25000,{"date":1355,"open":1356,"high":1357,"low":1188,"close":1188,"change":850,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1188},"2026-02-12",37.95,38.029999,-1.18,19600,{"date":1361,"open":1362,"high":1362,"low":759,"close":759,"change":1363,"percent_change":1364,"volume":1102,"transactions":9,"vwap":759},"2026-02-11",38.5,-1.06,-2.76,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1369,"change":1290,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-02-10",38.62,38.7,38.47,-0.85,4900,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1374,"change":640,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1374},"2026-02-09",38.8,38.97,38.67,0.03,9000,{"date":1380,"open":1208,"high":1381,"low":1208,"close":1382,"change":1243,"percent_change":94,"volume":1309,"transactions":9,"vwap":1382},"2026-02-06",38.99,38.79,{"date":1384,"open":1385,"high":1376,"low":1386,"close":1212,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1212},"2026-02-05",38.42,38.16,0.54,1.43,9500,{"date":1391,"open":1392,"high":1368,"low":1393,"close":1393,"change":272,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-02-04",38.36,37.86,-1.02,8600,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":801,"transactions":9,"vwap":1401},"2026-02-03",38.049999,38.49,37.28,38.25,1.23,3.32,{"date":1405,"open":1252,"high":1406,"low":1407,"close":1326,"change":373,"percent_change":107,"volume":1408,"transactions":9,"vwap":1326},"2026-02-02",37.99,36.57,34800,{"date":1410,"open":1411,"high":760,"low":733,"close":1321,"change":1412,"percent_change":390,"volume":1413,"transactions":9,"vwap":1321},"2026-01-30",35.57,0.31,15600,{"date":1415,"open":720,"high":692,"low":1416,"close":692,"change":817,"percent_change":1417,"volume":1418,"transactions":9,"vwap":692},"2026-01-29",35.37,3.98,12600,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1423,"change":1151,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-01-28",36.21,34.76,34.95,-4.61,18900,{"date":1427,"open":1428,"high":1336,"low":1429,"close":1281,"change":372,"percent_change":793,"volume":1086,"transactions":9,"vwap":1281},"2026-01-27",36.56,36.42,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1434,"change":722,"percent_change":1100,"volume":936,"transactions":9,"vwap":1434},"2026-01-26",36.86,36.0099983,36.48,{"date":1436,"open":1437,"high":1321,"low":1437,"close":1321,"change":742,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1321},"2026-01-23",36.45,-2.47,3000,{"date":1441,"open":1442,"high":1443,"low":1235,"close":1444,"change":1113,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-01-22",38.55,38.74,37.58,-1,14900,{"date":1448,"open":1428,"high":1449,"low":741,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-01-21",37.96,1.79,4.95,24700,{"date":1454,"open":683,"high":1194,"low":1455,"close":699,"change":343,"percent_change":1456,"volume":1457,"transactions":9,"vwap":699},"2026-01-20",35.87,0.72,66900,{"date":1459,"open":1168,"high":1460,"low":1461,"close":1462,"change":127,"percent_change":1220,"volume":1463,"transactions":9,"vwap":1462},"2026-01-16",36.37,35.19,35.91,44400,{"date":1465,"open":1466,"high":1460,"low":805,"close":1467,"change":1243,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-01-15",35.09,35.66,1.11,23600,{"date":1471,"open":1472,"high":1473,"low":1097,"close":1474,"change":147,"percent_change":677,"volume":870,"transactions":9,"vwap":1474},"2026-01-14",35.12,35.35,35.27,{"date":1476,"open":1097,"high":1477,"low":1478,"close":1423,"change":1243,"percent_change":122,"volume":1479,"transactions":9,"vwap":1423},"2026-01-13",35.36,34.53,29200,{"date":1481,"open":1064,"high":1110,"low":790,"close":1155,"change":263,"percent_change":1482,"volume":1073,"transactions":9,"vwap":1155},"2026-01-12",-0.26,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-01-09",35.32,35.46,34.21,34.65,-0.58,-1.65,11200,{"date":1493,"open":791,"high":1494,"low":791,"close":1111,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1111},"2026-01-08",35.39,1.25,3.68,11100,{"date":1499,"open":1500,"high":789,"low":791,"close":1501,"change":1502,"percent_change":314,"volume":863,"transactions":9,"vwap":1501},"2026-01-07",33.91,33.98,-0.08,{"date":1504,"open":1130,"high":1505,"low":1506,"close":1506,"change":424,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-01-06",35.02,34.060001,-2.21,16600,{"date":1510,"open":1416,"high":1511,"low":1512,"close":1512,"change":424,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-01-05",35.94,34.83,-2.16,18500,{"date":1516,"open":1126,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-01-02",35.61,34.54,35.6,0.41,1.17,19000,{"date":1524,"open":1525,"high":1526,"low":1423,"close":1461,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1461},"2025-12-31",35.22,35.98,-0.24,-0.68,29500,{"date":1531,"open":689,"high":689,"low":1461,"close":1532,"change":640,"percent_change":1377,"volume":1533,"transactions":9,"vwap":1532},"2025-12-30",35.43,15400,{"date":1535,"open":1434,"high":1434,"low":1121,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2025-12-29",35.42,-1.43,-3.88,8000,{"date":1541,"open":1258,"high":1258,"low":773,"close":1247,"change":823,"percent_change":1502,"volume":1542,"transactions":9,"vwap":1247},"2025-12-26",5000,{"date":1544,"open":1545,"high":1546,"low":1288,"close":1547,"change":1548,"percent_change":1549,"volume":851,"transactions":9,"vwap":1547},"2025-12-24",37.11,37.34,36.88,-0.4,-1.07,{"date":1551,"open":1552,"high":1553,"low":706,"close":1400,"change":1527,"percent_change":785,"volume":995,"transactions":9,"vwap":1400},"2025-12-23",37.15,37.47,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1058,"percent_change":1101,"volume":1353,"transactions":9,"vwap":1559},"2025-12-22",37.82,38.02,37.09,37.52,{"date":1561,"open":1392,"high":1392,"low":1562,"close":1557,"change":541,"percent_change":1164,"volume":1563,"transactions":9,"vwap":1557},"2025-12-19",37.37,33200,{"date":1565,"open":1566,"high":1567,"low":1232,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2025-12-18",37.84,38.72,38.31,0.56,1.48,15500,{"date":1573,"open":1401,"high":1401,"low":1269,"close":1232,"change":1150,"percent_change":1574,"volume":1222,"transactions":9,"vwap":1232},"2025-12-17",-1.54,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1579,"change":785,"percent_change":1580,"volume":1285,"transactions":9,"vwap":1579},"2025-12-16",39.080002,39.2,38.34,-1.64,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":761,"percent_change":597,"volume":1587,"transactions":9,"vwap":1586},"2025-12-15",39.33,39.35,38.82,38.98,14700,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":448,"percent_change":212,"volume":1594,"transactions":9,"vwap":1593},"2025-12-12",39.21,39.24,38.44,38.94,27200,{"date":1596,"open":1597,"high":1578,"low":1597,"close":1598,"change":729,"percent_change":950,"volume":1599,"transactions":9,"vwap":1598},"2025-12-11",38.71,39.049999,18800,{"date":1601,"open":1460,"high":1443,"low":1460,"close":1602,"change":1270,"percent_change":122,"volume":1603,"transactions":9,"vwap":1602},"2025-12-10",38.54,23200,{"date":1605,"open":1385,"high":1567,"low":1606,"close":1208,"change":934,"percent_change":728,"volume":1607,"transactions":9,"vwap":1208},"2025-12-09",37.79,15000,{"date":1609,"open":1610,"high":1375,"low":1557,"close":1611,"change":201,"percent_change":1612,"volume":870,"transactions":9,"vwap":1611},"2025-12-08",38.57,38.040001,-1.35,{"date":1614,"open":1590,"high":1615,"low":1616,"close":1617,"change":1291,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-12-05",39.65,38.27,38.56,-2.31,26600,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1100,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-12-04",39.6,39.88,38.91,39.47,-1.15,28600,{"date":1629,"open":1233,"high":1630,"low":1233,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2025-12-03",39.99,39.93,1.88,4.94,84800,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1398,"change":1196,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1398},"2025-12-02",38.18,39.84,37.98,-0.89,97100,{"date":1643,"open":1644,"high":1645,"low":1226,"close":1646,"change":152,"percent_change":51,"volume":1647,"transactions":9,"vwap":1646},"2025-12-01",38.0099983,39.15,38.39,66300,{"date":1649,"open":1650,"high":1369,"low":1188,"close":1644,"change":640,"percent_change":1377,"volume":1651,"transactions":9,"vwap":1644},"2025-11-28",37.54,39300,{"date":1653,"open":1562,"high":1399,"low":1654,"close":1218,"change":1009,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1218},"2025-11-26",36.63,2.15,69400,{"date":1658,"open":1263,"high":1639,"low":1659,"close":1234,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1234},"2025-11-25",36.93,0.64,1.75,72400,{"date":1664,"open":1545,"high":1665,"low":1666,"close":1428,"change":1002,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1428},"2025-11-24",37.44,36.2,-0.84,61700,{"date":1670,"open":774,"high":1665,"low":774,"close":1336,"change":233,"percent_change":1671,"volume":1619,"transactions":9,"vwap":1336},"2025-11-21",2.73,{"date":1673,"open":689,"high":1407,"low":1674,"close":1322,"change":448,"percent_change":1002,"volume":1675,"transactions":9,"vwap":1322},"2025-11-20",35.76,18400,{"date":1677,"open":689,"high":1253,"low":720,"close":689,"change":1678,"percent_change":25,"volume":1679,"transactions":9,"vwap":689},"2025-11-19",0.19,17000,{"date":1681,"open":1130,"high":1682,"low":1130,"close":1683,"change":142,"percent_change":1632,"volume":1684,"transactions":9,"vwap":1683},"2025-11-18",36.14,35.81,19800,{"date":1686,"open":1687,"high":1253,"low":1688,"close":726,"change":651,"percent_change":1358,"volume":1689,"transactions":9,"vwap":726},"2025-11-17",35.67,35.14,46500,{"date":1691,"open":1282,"high":748,"low":792,"close":1411,"change":334,"percent_change":522,"volume":1692,"transactions":9,"vwap":1411},"2025-11-14",52100,{"date":1694,"open":1695,"high":773,"low":1695,"close":1477,"change":1569,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1477},"2025-11-13",35.21,1.61,41500,{"date":1699,"open":1147,"high":1122,"low":828,"close":1134,"change":728,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1134},"2025-11-12",0.52,23100,{"date":1703,"open":837,"high":1423,"low":837,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-11-11",34.62,1.24,3.71,57800,{"date":1709,"open":1710,"high":1710,"low":866,"close":1711,"change":1502,"percent_change":1527,"volume":1712,"transactions":9,"vwap":1711},"2025-11-10",34.5,33.38,17600,{"date":1714,"open":843,"high":1715,"low":1716,"close":1717,"change":343,"percent_change":137,"volume":1542,"transactions":9,"vwap":1717},"2025-11-07",33.74,33.19,33.46,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1077,"change":314,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1077},"2025-11-06",33.48,34.18,32.8,-0.69,24600,{"date":1726,"open":1727,"high":1727,"low":1728,"close":1729,"change":399,"percent_change":1730,"volume":878,"transactions":9,"vwap":1729},"2025-11-05",33.7,33.040001,33.43,-1.39,{"date":1732,"open":1733,"high":1734,"low":1065,"close":1735,"change":201,"percent_change":1736,"volume":863,"transactions":9,"vwap":1735},"2025-11-04",34.51,34.72,33.9,-1.51,{"date":1738,"open":1485,"high":1485,"low":1739,"close":1140,"change":1228,"percent_change":1740,"volume":735,"transactions":9,"vwap":1140},"2025-11-03",34.27,-2.08,{"date":1742,"open":1743,"high":719,"low":1744,"close":726,"change":598,"percent_change":142,"volume":1745,"transactions":9,"vwap":726},"2025-10-31",34.88,34.74,16500,{"date":1747,"open":1063,"high":1467,"low":904,"close":1098,"change":122,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1098},"2025-10-30",3.34,29700,{"date":1751,"open":782,"high":1752,"low":896,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-10-29",35.24,33.79,1.33,4.1,39000,{"date":1758,"open":1759,"high":782,"low":876,"close":876,"change":850,"percent_change":1760,"volume":1761,"transactions":9,"vwap":876},"2025-10-28",33.12,-1.34,66000,{"date":1763,"open":804,"high":1764,"low":906,"close":1765,"change":1766,"percent_change":352,"volume":1767,"transactions":9,"vwap":1765},"2025-10-27",34.02,32.9,-0.3,52000,{"date":1769,"open":827,"high":789,"low":1770,"close":1077,"change":754,"percent_change":721,"volume":1771,"transactions":9,"vwap":1077},"2025-10-24",32.87,57500,{"date":1773,"open":954,"high":1149,"low":911,"close":1070,"change":935,"percent_change":1352,"volume":1774,"transactions":9,"vwap":1070},"2025-10-23",42900,{"date":1776,"open":1716,"high":940,"low":1777,"close":904,"change":754,"percent_change":721,"volume":1778,"transactions":9,"vwap":904},"2025-10-22",32.86,36200,{"date":1780,"open":1781,"high":1782,"low":916,"close":1056,"change":729,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1056},"2025-10-21",32.52,33.44,1.57,20800,{"date":1786,"open":916,"high":843,"low":1035,"close":971,"change":573,"percent_change":1787,"volume":1788,"transactions":9,"vwap":971},"2025-10-20",0.46,16900,{"date":1790,"open":1791,"high":861,"low":1791,"close":1792,"change":793,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-10-17",31.79,32.36,1.38,22600,{"date":1796,"open":966,"high":1797,"low":1091,"close":1049,"change":988,"percent_change":1798,"volume":1479,"transactions":9,"vwap":1049},"2025-10-16",33.15,-1.85,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1781,"change":1249,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1781},"2025-10-15",32.75,33.28,32.34,0.93,23400,{"date":1807,"open":1808,"high":1781,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-10-14",31.23,31.2,32.22,1.03,3.3,42000,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":147,"percent_change":1244,"volume":1820,"transactions":9,"vwap":1819},"2025-10-13",31.15,32.4,30.64,31.19,15200,{"date":1822,"open":881,"high":1803,"low":1823,"close":1824,"change":742,"percent_change":1825,"volume":1712,"transactions":9,"vwap":1824},"2025-10-10",30.85,30.87,-2.92,{"date":1827,"open":965,"high":1828,"low":1829,"close":1830,"change":907,"percent_change":1058,"volume":851,"transactions":9,"vwap":1830},"2025-10-09",32.19,31.67,31.8,{"date":1832,"open":883,"high":1833,"low":1027,"close":1834,"change":372,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-10-08",32.42,31.96,0.5,19700,{"date":1838,"open":890,"high":799,"low":1839,"close":1830,"change":700,"percent_change":363,"volume":1840,"transactions":9,"vwap":1830},"2025-10-07",31.57,17700,{"date":1842,"open":869,"high":904,"low":1829,"close":1843,"change":372,"percent_change":1835,"volume":1844,"transactions":9,"vwap":1843},"2025-10-06",31.93,53100,{"date":1846,"open":1847,"high":904,"low":1848,"close":1849,"change":761,"percent_change":580,"volume":1850,"transactions":9,"vwap":1849},"2025-10-03",32.97,31.65,31.77,12100,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1855,"change":212,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-10-02",32.21,31.53,31.73,-0.87,8800,{"date":1859,"open":873,"high":873,"low":1860,"close":881,"change":1502,"percent_change":1015,"volume":1073,"transactions":9,"vwap":881},"2025-10-01",31.87,{"date":1862,"open":965,"high":1863,"low":979,"close":1864,"change":1502,"percent_change":1015,"volume":1389,"transactions":9,"vwap":1864},"2025-09-30",32.58,32.09,{"date":1866,"open":873,"high":1847,"low":890,"close":941,"change":700,"percent_change":1548,"volume":1867,"transactions":9,"vwap":941},"2025-09-29",13100,{"date":1869,"open":891,"high":1803,"low":1870,"close":999,"change":1260,"percent_change":127,"volume":1871,"transactions":9,"vwap":999},"2025-09-26",32.13,4600,{"date":1873,"open":1777,"high":1777,"low":883,"close":1810,"change":201,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1810},"2025-09-25",-1.59,14100,{"date":1877,"open":1765,"high":1878,"low":965,"close":1879,"change":127,"percent_change":1276,"volume":900,"transactions":9,"vwap":1879},"2025-09-24",32.92,32.74,{"date":1881,"open":1035,"high":1882,"low":890,"close":861,"change":242,"percent_change":1632,"volume":1883,"transactions":9,"vwap":861},"2025-09-23",32.57,27800,{"date":1885,"open":1007,"high":1070,"low":1020,"close":1886,"change":448,"percent_change":1196,"volume":1887,"transactions":9,"vwap":1886},"2025-09-22",31.89,32800,{"date":1889,"open":928,"high":1890,"low":1829,"close":883,"change":1548,"percent_change":202,"volume":1891,"transactions":9,"vwap":883},"2025-09-19",32.88,53200,{"date":1893,"open":1894,"high":1817,"low":1895,"close":1817,"change":1308,"percent_change":1671,"volume":1003,"transactions":9,"vwap":1817},"2025-09-18",31.99,31.52,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1900,"change":314,"percent_change":1337,"volume":858,"transactions":9,"vwap":1900},"2025-09-17",32.080002,32.35,31.54,{"date":1902,"open":1900,"high":1849,"low":1900,"close":1849,"change":1482,"percent_change":563,"volume":723,"transactions":9,"vwap":1849},"2025-09-16",{"date":1904,"open":891,"high":1905,"low":868,"close":1906,"change":1377,"percent_change":333,"volume":1805,"transactions":9,"vwap":1906},"2025-09-15",32.47,32.029999,{"date":1908,"open":1020,"high":1043,"low":1020,"close":883,"change":1909,"percent_change":382,"volume":1446,"transactions":9,"vwap":883},"2025-09-12",0.24,{"date":1911,"open":1912,"high":941,"low":1912,"close":1020,"change":640,"percent_change":1377,"volume":1594,"transactions":9,"vwap":1020},"2025-09-11",30.73,{"date":1914,"open":1915,"high":883,"low":1042,"close":1001,"change":292,"percent_change":1113,"volume":1916,"transactions":9,"vwap":1001},"2025-09-10",31.61,4500,{"date":1918,"open":959,"high":1919,"low":1920,"close":1860,"change":1921,"percent_change":1922,"volume":832,"transactions":9,"vwap":1860},"2025-09-09",32.41,31.83,-0.54,-1.67,{"date":1924,"open":1925,"high":1925,"low":922,"close":1919,"change":784,"percent_change":877,"volume":1926,"transactions":9,"vwap":1919},"2025-09-08",32.55,4400,{"date":1928,"open":1899,"high":1929,"low":816,"close":1929,"change":1930,"percent_change":1931,"volume":1539,"transactions":9,"vwap":1929},"2025-09-05",32.63,0.28,0.87,{"date":1933,"open":1855,"high":1899,"low":1855,"close":1899,"change":1934,"percent_change":1935,"volume":1003,"transactions":9,"vwap":1899},"2025-09-04",0.84,2.67,{"date":1937,"open":1938,"high":1920,"low":1939,"close":1000,"change":282,"percent_change":213,"volume":1940,"transactions":9,"vwap":1000},"2025-09-03",31.35,31.29,25400,{"date":1942,"open":1020,"high":1906,"low":1943,"close":1944,"change":212,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-09-02",31.68,31.72,-0.88,11500,{"date":1948,"open":1898,"high":1765,"low":1839,"close":883,"change":597,"percent_change":1412,"volume":1949,"transactions":9,"vwap":883},"2025-08-29",48900,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1035,"change":112,"percent_change":1678,"volume":1955,"transactions":9,"vwap":1035},"2025-08-28",31.59,32.48,30.79,23500,{"date":1957,"open":889,"high":1958,"low":987,"close":875,"change":721,"percent_change":650,"volume":1571,"transactions":9,"vwap":875},"2025-08-27",32.33,{"date":1960,"open":1961,"high":1834,"low":1961,"close":1035,"change":885,"percent_change":1962,"volume":824,"transactions":9,"vwap":1035},"2025-08-26",30.82,4.9,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":754,"percent_change":1037,"volume":1969,"transactions":9,"vwap":1968},"2025-08-25",30.42,30.83,30.28,30.41,35700,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1973,"change":323,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-08-22",29.21,30.43,3.72,37000,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":112,"percent_change":192,"volume":1982,"transactions":9,"vwap":1981},"2025-08-21",29.25,29.58,29.07,29.34,37800,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1260,"percent_change":503,"volume":1989,"transactions":9,"vwap":1988},"2025-08-20",29.31,29.59,28.67,29.28,48400,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1994,"change":314,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-08-19",29.47,28.87,29.2,-0.78,23300,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":362,"percent_change":899,"volume":2003,"transactions":9,"vwap":2002},"2025-08-18",29.72,29.88,29.36,29.43,31800,{"date":2005,"open":2006,"high":2007,"low":2001,"close":2008,"change":641,"percent_change":934,"volume":2009,"transactions":9,"vwap":2008},"2025-08-15",29.76,30.21,29.61,53500,{"date":2011,"open":1986,"high":2012,"low":2013,"close":1986,"change":2014,"percent_change":2015,"volume":1761,"transactions":9,"vwap":1986},"2025-08-14",30.25,29.48,-0.35,-1.17,{"date":2017,"open":2018,"high":994,"low":2018,"close":2019,"change":721,"percent_change":898,"volume":2020,"transactions":9,"vwap":2019},"2025-08-13",29.45,29.94,142700,{"date":2022,"open":2023,"high":2012,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-08-12",28.38,28.3,30,1.53,5.37,87900,{"date":2030,"open":2024,"high":2031,"low":2032,"close":2033,"change":127,"percent_change":2034,"volume":1413,"transactions":9,"vwap":2033},"2025-08-11",28.5,28.13,28.47,0.89,{"date":2036,"open":2037,"high":2031,"low":2037,"close":2038,"change":1308,"percent_change":2039,"volume":1756,"transactions":9,"vwap":2038},"2025-08-08",27.69,28.22,3.14,{"date":2041,"open":2042,"high":2037,"low":2043,"close":2043,"change":907,"percent_change":1489,"volume":2044,"transactions":9,"vwap":2043},"2025-08-07",27.65,27.36,38100,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":1037,"percent_change":1015,"volume":2051,"transactions":9,"vwap":2050},"2025-08-06",27.46,27.97,27.27,27.52,80900,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":552,"percent_change":728,"volume":2058,"transactions":9,"vwap":2057},"2025-08-05",27.53,27.83,27.16,27.59,25300,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":641,"percent_change":934,"volume":2065,"transactions":9,"vwap":2064},"2025-08-04",27.79,28.11,27.12,27.54,145000,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2050,"change":282,"percent_change":1164,"volume":2071,"transactions":9,"vwap":2050},"2025-08-01",27.55,28.24,27.28,106300,{"date":2073,"open":2024,"high":2024,"low":2074,"close":2075,"change":407,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-07-31",27.32,27.73,-1.14,142600,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":127,"percent_change":72,"volume":2084,"transactions":9,"vwap":2083},"2025-07-30",27.82,28.99,27.5,28.049999,160300,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":640,"percent_change":761,"volume":2091,"transactions":9,"vwap":2090},"2025-07-29",27.9,28.43,27.11,27.8,136700,{"date":2093,"open":2037,"high":2094,"low":2095,"close":2061,"change":333,"percent_change":147,"volume":2096,"transactions":9,"vwap":2061},"2025-07-28",28.49,27.14,141300,{"date":2098,"open":2099,"high":2024,"low":2100,"close":2101,"change":1660,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-07-25",27.6,27.02,27.7,2.37,90300,{"date":2105,"open":2106,"high":2031,"low":2107,"close":2108,"change":2109,"percent_change":1051,"volume":2110,"transactions":9,"vwap":2108},"2025-07-24",28.01,26.7,27.059999,-0.94,147400,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-07-23",27.4,28.2,26.79,28,1.21,4.52,79500,{"date":2121,"open":2122,"high":2123,"low":2115,"close":2115,"change":448,"percent_change":363,"volume":1850,"transactions":9,"vwap":2115},"2025-07-22",26.9,27.1,{"date":2125,"open":2126,"high":2127,"low":2126,"close":2122,"change":503,"percent_change":107,"volume":1060,"transactions":9,"vwap":2122},"2025-07-21",26.68,27,{"date":2129,"open":2130,"high":2089,"low":181,"close":2131,"change":362,"percent_change":877,"volume":1395,"transactions":9,"vwap":2131},"2025-07-18",27.07,26.63,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":1395,"transactions":9,"vwap":2137},"2025-07-17",26.98,27.15,26.71,26.81,-0.55,-2.01,{"date":2141,"open":2142,"high":2043,"low":2143,"close":2043,"change":2144,"percent_change":2145,"volume":1539,"transactions":9,"vwap":2043},"2025-07-16",26.99,26.62,0.55,2.05,{"date":2147,"open":2148,"high":2148,"low":2137,"close":2137,"change":2149,"percent_change":2150,"volume":878,"transactions":9,"vwap":2137},"2025-07-15",27.61,-0.75,-2.72,{"date":2152,"open":2153,"high":2061,"low":2154,"close":2154,"change":1037,"percent_change":1015,"volume":735,"transactions":9,"vwap":2154},"2025-07-14",27.64,27.56,{"date":2156,"open":2083,"high":2083,"low":2157,"close":2157,"change":492,"percent_change":2158,"volume":1926,"transactions":9,"vwap":2157},"2025-07-11",27.63,-2.19,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2162,"change":1377,"percent_change":553,"volume":2164,"transactions":9,"vwap":2162},"2025-07-10",28.19,28.25,28.040001,4800,{"date":2166,"open":2167,"high":2168,"low":2167,"close":2038,"change":1678,"percent_change":2169,"volume":2164,"transactions":9,"vwap":2038},"2025-07-09",28.059999,28.45,0.68,{"date":2171,"open":2172,"high":2024,"low":2173,"close":2174,"change":700,"percent_change":1100,"volume":2175,"transactions":9,"vwap":2174},"2025-07-08",28.23,27.89,28.030001,16000,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2180,"change":263,"percent_change":407,"volume":886,"transactions":9,"vwap":2180},"2025-07-07",28.6,28.12,28.16,{"date":2182,"open":2183,"high":2031,"low":2180,"close":2162,"change":292,"percent_change":651,"volume":762,"transactions":9,"vwap":2162},"2025-07-03",28.33,{"date":2185,"open":2186,"high":2186,"low":2167,"close":2187,"change":700,"percent_change":1100,"volume":702,"transactions":9,"vwap":2187},"2025-07-02",28.8,28.37,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2031,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2031},"2025-07-01",27.58,28.58,0.88,3.19,19100,{"date":2196,"open":2074,"high":2197,"low":2074,"close":2198,"change":503,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-06-30",28.34,27.62,0.99,14500,{"date":2202,"open":2047,"high":2203,"low":2056,"close":2204,"change":580,"percent_change":17,"volume":2205,"transactions":9,"vwap":2204},"2025-06-27",28.95,27.35,418100,{"date":2207,"open":2179,"high":2179,"low":2208,"close":2209,"change":1196,"percent_change":202,"volume":1044,"transactions":9,"vwap":2209},"2025-06-26",27.17,27.22,{"date":2211,"open":2031,"high":2031,"low":2056,"close":2154,"change":1150,"percent_change":2212,"volume":1378,"transactions":9,"vwap":2154},"2025-06-25",-2.1,{"date":2214,"open":2215,"high":2216,"low":2198,"close":2217,"change":1113,"percent_change":2218,"volume":2194,"transactions":9,"vwap":2217},"2025-06-24",28.57,28.7,28.15,-1.33,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2223,"change":1066,"percent_change":2109,"volume":1044,"transactions":9,"vwap":2223},"2025-06-23",29,28.52,28.53,{"date":2225,"open":1987,"high":2226,"low":2191,"close":2186,"change":580,"percent_change":1135,"volume":1152,"transactions":9,"vwap":2186},"2025-06-20",28.85,{"date":2228,"open":2203,"high":2221,"low":1987,"close":1987,"change":456,"percent_change":58,"volume":930,"transactions":9,"vwap":1987},"2025-06-18",{"date":2230,"open":2231,"high":2232,"low":2233,"close":2223,"change":693,"percent_change":242,"volume":2234,"transactions":9,"vwap":2223},"2025-06-17",28.73,28.83,28.51,5800,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":1196,"percent_change":1358,"volume":858,"transactions":9,"vwap":2240},"2025-06-16",29.27,29.6,28.1,28.36,{"date":2242,"open":2221,"high":2221,"low":2216,"close":2216,"change":314,"percent_change":1016,"volume":1542,"transactions":9,"vwap":2216},"2025-06-13",{"date":2244,"open":2245,"high":2246,"low":2247,"close":2247,"change":934,"percent_change":1909,"volume":968,"transactions":9,"vwap":2247},"2025-06-12",28.98,29.75,28.93,{"date":2249,"open":2025,"high":2012,"low":2250,"close":2250,"change":482,"percent_change":2251,"volume":1278,"transactions":9,"vwap":2250},"2025-06-11",28.86,-1.74,{"date":2253,"open":2254,"high":2254,"low":2255,"close":2255,"change":263,"percent_change":1002,"volume":923,"transactions":9,"vwap":2255},"2025-06-10",30.12,29.37,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2260,"change":541,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-06-09",30.01,30.15,29.46,-0.97,7000,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2246,"change":2267,"percent_change":2268,"volume":1024,"transactions":9,"vwap":2246},"2025-06-06",29.5,30.16,0.65,2.23,{"date":2270,"open":2271,"high":2255,"low":2272,"close":2271,"change":761,"percent_change":456,"volume":1107,"transactions":9,"vwap":2271},"2025-06-05",29.1,29.09,{"date":2274,"open":1978,"high":2013,"low":2275,"close":2275,"change":898,"percent_change":1528,"volume":2276,"transactions":9,"vwap":2275},"2025-06-04",29.059999,8200,{"date":2278,"open":2271,"high":2279,"low":2271,"close":2280,"change":580,"percent_change":1135,"volume":975,"transactions":9,"vwap":2280},"2025-06-03",29.42,29.26,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2285,"change":721,"percent_change":282,"volume":1152,"transactions":9,"vwap":2285},"2025-06-02",29.15,29.83,29.13,{"date":2287,"open":2279,"high":2288,"low":2289,"close":2290,"change":641,"percent_change":934,"volume":923,"transactions":9,"vwap":2290},"2025-05-30",29.95,29.16,29.19,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2294,"change":877,"percent_change":2295,"volume":1060,"transactions":9,"vwap":2294},"2025-05-29",29.99,29.17,-2.25,{"date":2297,"open":2025,"high":2025,"low":2298,"close":2299,"change":1502,"percent_change":1066,"volume":975,"transactions":9,"vwap":2299},"2025-05-28",29.64,29.84,{"date":2301,"open":2302,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":1303,"volume":1003,"transactions":9,"vwap":2304},"2025-05-27",30.4,29.66,29.92,-0.43,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2308,"change":157,"percent_change":1521,"volume":956,"transactions":9,"vwap":2308},"2025-05-23",30.35,30.39,30.14,{"date":2312,"open":2302,"high":2302,"low":2025,"close":2025,"change":1196,"percent_change":2313,"volume":1317,"transactions":9,"vwap":2025},"2025-05-22",-1.12,{"date":2315,"open":2316,"high":2317,"low":2316,"close":1029,"change":147,"percent_change":2318,"volume":1038,"transactions":9,"vwap":1029},"2025-05-21",30.23,30.38,1.07,{"date":2320,"open":2321,"high":2308,"low":2322,"close":2322,"change":1527,"percent_change":223,"volume":2164,"transactions":9,"vwap":2322},"2025-05-20",30.26,30.02,{"date":2324,"open":2325,"high":2325,"low":2321,"close":2321,"change":823,"percent_change":313,"volume":1332,"transactions":9,"vwap":2321},"2025-05-19",30.56,{"date":2327,"open":2328,"high":2328,"low":2329,"close":2329,"change":333,"percent_change":1249,"volume":1317,"transactions":9,"vwap":2329},"2025-05-16",30.6,30.29,{"date":2331,"open":2325,"high":2325,"low":2332,"close":2332,"change":913,"percent_change":913,"volume":715,"transactions":9,"vwap":2332},"2025-05-15",30.2,{"date":2334,"open":1973,"high":2335,"low":2332,"close":2332,"change":291,"percent_change":722,"volume":2164,"transactions":9,"vwap":2332},"2025-05-14",30.51,{"date":2337,"open":2025,"high":2338,"low":2025,"close":2012,"change":502,"percent_change":132,"volume":1175,"transactions":9,"vwap":2012},"2025-05-13",30.55,{"date":2340,"open":2341,"high":2328,"low":2342,"close":2342,"change":292,"percent_change":1548,"volume":1171,"transactions":9,"vwap":2342},"2025-05-12",30.58,30.13,{"date":2344,"open":994,"high":994,"low":2012,"close":2012,"change":612,"percent_change":1100,"volume":2345,"transactions":9,"vwap":2012},"2025-05-09",6100,{"date":2347,"open":2341,"high":994,"low":2012,"close":2309,"change":381,"percent_change":2348,"volume":1539,"transactions":9,"vwap":2309},"2025-05-08",1.1,{"date":2350,"open":2328,"high":2351,"low":2352,"close":2353,"change":1766,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-05-07",30.72,29.91,30.059999,-0.99,11000,{"date":2357,"open":2358,"high":1006,"low":2359,"close":2359,"change":399,"percent_change":2360,"volume":1060,"transactions":9,"vwap":2359},"2025-05-06",30.89,30.36,-1.52,{"date":2362,"open":994,"high":2358,"low":994,"close":1966,"change":641,"percent_change":112,"volume":832,"transactions":9,"vwap":1966},"2025-05-05",{"date":2364,"open":1824,"high":1006,"low":2365,"close":2366,"change":333,"percent_change":2367,"volume":1044,"transactions":9,"vwap":2366},"2025-05-02",30.7,30.81,0.29,{"date":2369,"open":2358,"high":2358,"low":2351,"close":2351,"change":112,"percent_change":192,"volume":1926,"transactions":9,"vwap":2351},"2025-05-01",{"date":2371,"open":2372,"high":1823,"low":2373,"close":2373,"change":1527,"percent_change":1995,"volume":2374,"transactions":9,"vwap":2373},"2025-04-30",30.77,30.66,9200,{"date":2376,"open":2377,"high":2378,"low":2302,"close":2379,"change":754,"percent_change":721,"volume":936,"transactions":9,"vwap":2379},"2025-04-29",30.93,30.96,30.9,{"date":2381,"open":2382,"high":1006,"low":2383,"close":2383,"change":700,"percent_change":651,"volume":1371,"transactions":9,"vwap":2383},"2025-04-28",30.98,30.92,{"date":2385,"open":2386,"high":2387,"low":2386,"close":1014,"change":761,"percent_change":580,"volume":1317,"transactions":9,"vwap":1014},"2025-04-25",30.8,31.12,{"date":2389,"open":2379,"high":2390,"low":2379,"close":2391,"change":1260,"percent_change":343,"volume":2392,"transactions":9,"vwap":2391},"2025-04-24",31.16,31.01,13500,{"date":2394,"open":1823,"high":2395,"low":2386,"close":2377,"change":2396,"percent_change":1632,"volume":2397,"transactions":9,"vwap":2377},"2025-04-23",31.059999,0.57,10800,{"date":185,"open":1029,"high":2338,"low":2399,"close":2359,"change":641,"percent_change":934,"volume":2400,"transactions":9,"vwap":2359},30.24,14200]