[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GABC":3,"homepage-market-summary":35,"stock-historical-GABC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"GABC","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},"German American Bancorp, Inc.","Nasdaq",null,"STATE COMMERCIAL BANKS","German American Bancorp Inc is a bank holding company. The lines of business include the core banking segment and the wealth management segment. The core banking segment involves attracting deposits from the general public and using those funds to originate consumer, commercial, and agricultural real estate, and residential mortgage loans. These core banking activities also include the sale of residential mortgage loans in the secondary market. Wealth management services, which involve providing trust, investment advisory, brokerage, and retirement planning services to customers. The company generates the majority of its revenue from the core banking segment.","984","Jasper, IN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.5101,1.24,"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},49.4,49.17,49.745,48.945,48.8,0.6,1.23,104343.909565,3809,49.2967,52.23,37.19,141469.9436918,81.2,8398,{"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},35.040001,138964,50721985.92295,35.79,"2025-04-22",[187,188,198,209,219,228,238,248,259,270,279,289,300,309,320,330,339,347,357,368,378,389,399,407,418,427,436,446,457,466,474,481,491,501,510,520,530,540,548,559,569,580,588,599,609,619,626,636,646,655,665,674,685,695,705,712,721,729,738,743,750,757,765,771,777,783,790,798,805,812,819,826,835,843,850,859,865,873,881,890,899,906,914,920,929,938,945,953,962,969,976,982,987,993,1000,1007,1015,1022,1031,1039,1046,1054,1059,1066,1072,1080,1088,1092,1098,1105,1114,1120,1125,1131,1137,1143,1150,1159,1164,1166,1171,1177,1182,1189,1196,1201,1207,1212,1220,1228,1235,1242,1248,1256,1264,1272,1280,1288,1297,1304,1313,1320,1326,1333,1339,1344,1350,1355,1363,1370,1377,1384,1391,1397,1402,1409,1416,1424,1429,1434,1438,1441,1445,1449,1455,1462,1466,1475,1480,1485,1491,1495,1503,1509,1514,1522,1528,1535,1543,1550,1556,1562,1569,1574,1579,1586,1592,1598,1603,1610,1616,1623,1630,1637,1642,1647,1655,1661,1668,1673,1678,1684,1690,1697,1701,1706,1711,1717,1722,1727,1732,1737,1740,1747,1751,1757,1763,1770,1777,1783,1789,1793,1800,1805,1809,1812,1817,1823,1827,1832,1839,1845,1850,1858,1864,1870,1876,1882,1886,1891,1897,1905,1912,1915,1920,1927,1935,1943,1946,1951,1955,1960,1965,1972,1976,1980,1985,1989,1993,1996,2003,2007,2011,2015,2020,2023,2027,2033,2037,2042,2047,2052,2056,2062,2066,2070,2076,2081,2086,2091,2095,2099,2102,2105,2109,2113,2117,2121,2127,2132,2137,2141,2147,2151,2158,2164,2167,2172,2175,2177,2180,2183,2186,2189,2193,2196,2201,2204,2210,2214,2218,2222,2226,2229,2232,2236,2240,2243,2248,2251,2256,2260,2266,2273,2279,2285,2292,2299,2306,2310,2315,2320,2322,2330,2336,2341,2347,2354,2359,2364,2367,2371,2377,2381,2386,2388,2391,2394,2397,2399,2402,2407,2410,2415,2419,2424,2428,2431,2435,2440,2445,2451,2456,2463,2468],{"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",48.25,48.82,47.61,0.44,0.91,203599.84013,4349,48.4643,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",48.85,49.13,48.145,48.36,-0.46,-0.94,143653.433641,3923,48.3783,{"date":210,"open":211,"high":212,"low":213,"close":191,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",49.25,49.72,48.51,-0.53,-1.07,127250.1969,3700,48.8286,{"date":220,"open":221,"high":222,"low":21,"close":221,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",49.35,49.655,-0.15,-0.3,115313.616671,3560,49.3672,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":132,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",49.18,49.865,48.89,49.5,0.81,160643.709624,4486,49.6117,{"date":239,"open":191,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",49.41,48.64,49.1,0.48,0.99,112877.96009,3899,49.0592,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",48.91,49.05,48.1904,48.62,-0.37,-0.76,118866.013901,4259,48.7363,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",49.44,49.62,48.79,48.99,-0.19,-0.39,118453.230627,4302,49.077,{"date":271,"open":272,"high":273,"low":250,"close":230,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",49.21,49.475,0.05,0.1,117723.995471,4380,49.2065,{"date":280,"open":281,"high":282,"low":283,"close":201,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",48.93,49.22,48.42,-0.06,-0.12,372125.984298,4114,49.0817,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",49.64,49.99,48.72,49.19,0.01,0.02,129930.998813,4146,49.284,{"date":301,"open":302,"high":292,"low":303,"close":230,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",49.88,48.4701,-0.64,-1.28,146798.724301,4341,49.185,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",49.76,50.09,49.505,49.82,-0.09,-0.18,111611.990776,3351,49.8335,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":147,"volume":327,"transactions":328,"vwap":329},"2026-09-14",49.84,50.51,49.51,49.91,0.16,166419.000976,4488,49.9413,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":274,"percent_change":275,"volume":336,"transactions":337,"vwap":338},"2026-09-11",50,50.07,49.23,49.75,95093.497571,2712,49.6755,{"date":340,"open":211,"high":341,"low":342,"close":341,"change":343,"percent_change":194,"volume":344,"transactions":345,"vwap":346},"2026-09-10",49.7,48.9422,0.45,110128.378678,3769,49.4711,{"date":348,"open":349,"high":350,"low":351,"close":211,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",49.15,49.58,48.95,-0.35,-0.71,110855.965577,3709,49.2085,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",49.81,49.885,49.53,49.6,-0.41,-0.82,86639.508384,3688,49.6626,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":193,"volume":375,"transactions":376,"vwap":377},"2026-09-04",49.48,50.375,49.33,50.01,0.22,159292.389028,3977,50.06,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",49.89,50.17,49.695,49.79,0.21,0.42,91974.91675,3629,49.8575,{"date":390,"open":391,"high":392,"low":393,"close":350,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",48.94,49.895,48.6372,0.72,1.47,121949.290173,4821,49.6003,{"date":400,"open":401,"high":291,"low":402,"close":143,"change":204,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",49.29,48.52,-0.93,122700.516432,4922,48.8783,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",49.93,50.02,49.27,49.32,-0.6,-1.2,97923.829785,4774,49.418,{"date":419,"open":233,"high":420,"low":421,"close":422,"change":423,"percent_change":43,"volume":424,"transactions":425,"vwap":426},"2026-08-28",50.075,49.495,49.92,0.36,103425.754905,10576,49.8835,{"date":428,"open":294,"high":429,"low":430,"close":431,"change":432,"percent_change":284,"volume":433,"transactions":434,"vwap":435},"2026-08-27",49.73,48.97,49.56,-0.03,111748.448594,6411,49.5289,{"date":437,"open":302,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",50.11,49.55,49.59,-0.04,-0.08,114428.640545,4036,49.7036,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",50.26,50.53,49.43,49.63,-0.44,-0.88,89117.113236,3867,49.6809,{"date":458,"open":459,"high":460,"low":212,"close":333,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",50.08,50.525,0.17,0.34,88009.001587,3232,50.1897,{"date":467,"open":468,"high":469,"low":350,"close":470,"change":441,"percent_change":442,"volume":471,"transactions":472,"vwap":473},"2026-08-21",50.2,50.69,49.9,133732.952676,9706,49.8846,{"date":475,"open":282,"high":377,"low":263,"close":476,"change":385,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",49.94,0.85,121964.837961,10211,49.773,{"date":482,"open":483,"high":484,"low":261,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",51.12,51.355,49.52,-1.42,-2.79,130396.796329,6588,49.9152,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",51.15,51.34,50.44,50.94,0,171767.364186,8712,50.9509,{"date":502,"open":503,"high":504,"low":505,"close":496,"change":452,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",51.14,51.7,50.86,-0.86,126599.861142,10201,51.0523,{"date":511,"open":493,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",51.53,51.08,51.38,0.27,0.53,149561.185691,12408,51.3384,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":343,"volume":527,"transactions":528,"vwap":529},"2026-08-13",51.03,51.31,50.32,51.11,0.23,140309.354676,4887,51.1362,{"date":531,"open":532,"high":533,"low":532,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",50.18,50.92,50.88,0.55,1.09,128892.666938,7945,50.7199,{"date":541,"open":470,"high":460,"low":470,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-11",50.33,0.64,1.29,111230.838489,4170,50.2502,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",49.85,50.165,49.225,49.69,-0.81,-1.6,119437.533874,6187,49.6725,{"date":560,"open":561,"high":562,"low":470,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",50.64,50.67,50.5,-0.29,-0.57,131660.774805,5846,50.4776,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",51.33,51.46,50.6,50.79,-0.25,-0.49,90149.738739,5894,50.8075,{"date":581,"open":582,"high":582,"low":583,"close":584,"change":223,"percent_change":564,"volume":585,"transactions":586,"vwap":587},"2026-08-05",51.39,50.74,51.04,106975.265194,3761,51.0602,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",51.09,51.61,50.579,51.19,0.09,0.18,195937.118668,9545,51.2716,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":374,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",51.54,51.95,51,51.1,0.43,213752.910344,7436,51.2788,{"date":610,"open":611,"high":612,"low":613,"close":534,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-31",50.91,51.23,50.54,-0.23,-0.45,197446.893218,8116,50.8654,{"date":620,"open":512,"high":30,"low":621,"close":525,"change":622,"percent_change":266,"volume":623,"transactions":624,"vwap":625},"2026-07-30",51.01,-0.2,148530.214771,6614,51.5032,{"date":627,"open":628,"high":629,"low":630,"close":523,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-29",50.66,51.45,50.56,0.29,0.57,215395.442159,6399,51.2122,{"date":637,"open":335,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",51.165,49.085,51.02,2.19,4.48,355251.700565,8434,50.6256,{"date":647,"open":263,"high":648,"low":649,"close":650,"change":132,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-27",49.015,48.565,48.83,0.83,144493.98568,4800,48.7869,{"date":656,"open":657,"high":253,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-24",47.87,47.78,48.43,0.77,1.62,142312.559844,5449,48.414,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":275,"percent_change":384,"volume":671,"transactions":672,"vwap":673},"2026-07-23",46.97,47.74,46.62,47.66,150559.009239,5525,47.3208,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-22",47.99,48.055,47.26,47.56,-0.43,-0.9,179397.259121,5324,47.5574,{"date":686,"open":687,"high":688,"low":689,"close":676,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-21",48.22,48.5,47.775,-0.47,-0.97,195817.778894,4676,48.0055,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":614,"volume":702,"transactions":703,"vwap":704},"2026-07-20",48.37,48.68,48.21,48.46,-0.11,117612.022718,5127,48.4502,{"date":706,"open":200,"high":411,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-17",48.14,48.57,-0.77,-1.56,181700,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-16",47.95,49.39,47.69,49.34,1.51,3.16,170700,{"date":722,"open":723,"high":724,"low":723,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-15",47.28,48.11,47.83,0.63,1.33,132600,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-14",47.37,47.71,44.85,47.2,-0.17,-0.36,122000,{"date":739,"open":667,"high":740,"low":741,"close":731,"change":132,"percent_change":477,"volume":742,"transactions":9,"vwap":731},"2026-07-13",47.6,46.96,131800,{"date":744,"open":745,"high":746,"low":747,"close":667,"change":127,"percent_change":748,"volume":749,"transactions":9,"vwap":667},"2026-07-10",46.63,47.13,45.51,0.54,121500,{"date":751,"open":752,"high":753,"low":752,"close":754,"change":755,"percent_change":147,"volume":756,"transactions":9,"vwap":754},"2026-07-09",46.48,47.02,46.72,0.15,106900,{"date":758,"open":759,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-08",47.57,46.43,46.57,-1.09,-2.29,205000,{"date":766,"open":767,"high":768,"low":769,"close":670,"change":595,"percent_change":152,"volume":770,"transactions":9,"vwap":670},"2026-07-07",47.52,47.88,47.29,202500,{"date":772,"open":767,"high":773,"low":774,"close":775,"change":285,"percent_change":575,"volume":776,"transactions":9,"vwap":775},"2026-07-06",48.24,47.17,47.48,126100,{"date":778,"open":724,"high":779,"low":780,"close":740,"change":204,"percent_change":781,"volume":782,"transactions":9,"vwap":740},"2026-07-02",48.35,47.3,-0.96,180300,{"date":784,"open":785,"high":786,"low":192,"close":787,"change":25,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-07-01",47.65,48.49,48.060001,1.26,229100,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":651,"volume":797,"transactions":9,"vwap":795},"2026-06-30",47.07,47.72,46.67,47.46,0.39,204800,{"date":799,"open":800,"high":795,"low":801,"close":792,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":792},"2026-06-29",47.43,46.89,-0.58,-1.22,262100,{"date":806,"open":807,"high":808,"low":754,"close":785,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":785},"2026-06-26",47.040001,48.040001,0.84,1.79,1019900,{"date":813,"open":391,"high":391,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-25",46.51,46.81,0.3,0.65,148900,{"date":820,"open":821,"high":822,"low":823,"close":814,"change":25,"percent_change":824,"volume":825,"transactions":9,"vwap":814},"2026-06-24",45.97,46.7,45.82,1.31,173400,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-23",45.4,46.080002,45.19,45.91,0.59,1.3,159500,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":43,"volume":842,"transactions":9,"vwap":840},"2026-06-22",44.99,45.7,44.67,45.32,0.33,152000,{"date":844,"open":845,"high":846,"low":847,"close":837,"change":816,"percent_change":848,"volume":849,"transactions":9,"vwap":837},"2026-06-18",45.13,45.59,44.73,0.67,326400,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-17",45.26,45.73,44.33,44.69,-0.69,-1.52,137000,{"date":860,"open":845,"high":861,"low":847,"close":862,"change":863,"percent_change":194,"volume":864,"transactions":9,"vwap":862},"2026-06-16",45.56,45.38,0.41,172200,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":205,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-15",46,46.07,44.79,44.97,-2.05,134900,{"date":874,"open":875,"high":876,"low":877,"close":831,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":831},"2026-06-12",45.69,46.39,45.45,0.62,1.37,133600,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-11",45.85,45.98,44.82,45.29,-0.34,-0.75,206800,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-10",44.92,45.89,44.84,45.63,0.69,1.54,215900,{"date":900,"open":901,"high":902,"low":901,"close":903,"change":748,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-09",44.65,45.58,44.94,1.22,136200,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":515,"volume":913,"transactions":9,"vwap":911},"2026-06-08",44.45,44.88,44.29,44.4,0.12,145000,{"date":915,"open":916,"high":917,"low":916,"close":918,"change":632,"percent_change":833,"volume":919,"transactions":9,"vwap":918},"2026-06-05",43.59,44.66,44.28,136100,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-04",43.18,43.92,43.16,43.71,1.03,2.41,194200,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-03",43.41,43.43,42.64,42.68,-1.11,-2.53,118100,{"date":939,"open":940,"high":941,"low":940,"close":942,"change":25,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-06-02",42.99,43.96,43.79,1.39,131300,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":214,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-06-01",43.42,43.54,42.77,43.19,-1.21,102400,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-29",43.34,43.89,43.14,43.72,0.31,0.71,158400,{"date":963,"open":964,"high":964,"low":965,"close":931,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":931},"2026-05-28",43.48,42.92,-0.07,-0.16,119200,{"date":970,"open":971,"high":972,"low":973,"close":964,"change":254,"percent_change":974,"volume":975,"transactions":9,"vwap":964},"2026-05-27",43.85,44.099998,43.28,-0.84,99400,{"date":977,"open":955,"high":978,"low":979,"close":971,"change":980,"percent_change":87,"volume":981,"transactions":9,"vwap":971},"2026-05-26",44.0099983,43.32,0.58,109800,{"date":983,"open":984,"high":916,"low":924,"close":985,"change":701,"percent_change":575,"volume":986,"transactions":9,"vwap":985},"2026-05-22",43.45,43.27,100300,{"date":988,"open":989,"high":947,"low":990,"close":991,"change":147,"percent_change":164,"volume":992,"transactions":9,"vwap":991},"2026-05-21",42.66,42.35,43.38,193300,{"date":994,"open":995,"high":948,"low":996,"close":997,"change":132,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-20",42.6,42.54,43.060001,0.94,110800,{"date":1001,"open":1002,"high":1003,"low":1004,"close":989,"change":1005,"percent_change":959,"volume":1006,"transactions":9,"vwap":989},"2026-05-19",42.45,42.94,41.93,0.13,80400,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-18",41.71,42.58,42.53,0.89,2.14,71300,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":413,"percent_change":486,"volume":1021,"transactions":9,"vwap":1020},"2026-05-15",42.049999,42.23,41.49,41.64,61700,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-14",42.5,43.080002,42.18,42.24,0.03,0.07,81600,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":736,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-13",42.43,42.93,42.0099983,42.21,-0.85,127500,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":453,"volume":1045,"transactions":9,"vwap":1043},"2026-05-12",43.09,42,42.57,-0.38,137400,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":304,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-11",43.63,43.78,42.78,42.95,-1.47,69500,{"date":1055,"open":1056,"high":923,"low":1057,"close":916,"change":576,"percent_change":935,"volume":1058,"transactions":9,"vwap":916},"2026-05-08",43.81,43.39,73500,{"date":1060,"open":1061,"high":1062,"low":1049,"close":1063,"change":423,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-07",43.9,44.34,44.080002,0.82,106300,{"date":1067,"open":971,"high":1068,"low":1069,"close":958,"change":1070,"percent_change":535,"volume":1071,"transactions":9,"vwap":958},"2026-05-06",44.16,43.55,0.24,80300,{"date":1073,"open":1074,"high":1075,"low":1076,"close":964,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":964},"2026-05-05",42.75,43.64,42.73,0.8,1.87,87900,{"date":1081,"open":1082,"high":1083,"low":1084,"close":934,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":934},"2026-05-04",43.17,43.58,42.59,-0.74,-1.7,119700,{"date":1089,"open":1090,"high":942,"low":995,"close":947,"change":157,"percent_change":234,"volume":1091,"transactions":9,"vwap":947},"2026-05-01",43.099998,85200,{"date":1093,"open":1094,"high":979,"low":1095,"close":1096,"change":1028,"percent_change":1029,"volume":1097,"transactions":9,"vwap":1096},"2026-04-30",42.74,42.32,43.07,112200,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":265,"percent_change":452,"volume":1104,"transactions":9,"vwap":1103},"2026-04-29",43,43.5,42.76,43.040001,135400,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-28",44.26,44.8,43.22,43.23,-0.7,-1.59,168200,{"date":1115,"open":1057,"high":1068,"low":1116,"close":1117,"change":132,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-27",42.25,43.93,0.92,119400,{"date":1121,"open":947,"high":1122,"low":1109,"close":1123,"change":442,"percent_change":316,"volume":1124,"transactions":9,"vwap":1123},"2026-04-24",43.76,43.53,104300,{"date":1126,"open":991,"high":1127,"low":1128,"close":1129,"change":863,"percent_change":1130,"volume":1124,"transactions":9,"vwap":1129},"2026-04-23",44.56,43.3,43.61,0.95,{"date":1132,"open":984,"high":1133,"low":1025,"close":1134,"change":1135,"percent_change":224,"volume":1136,"transactions":9,"vwap":1134},"2026-04-22",43.62,43.2,-0.13,87700,{"date":1138,"open":911,"high":1139,"low":985,"close":1140,"change":364,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-21",44.5,43.33,-1.86,118200,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":295,"percent_change":296,"volume":1149,"transactions":9,"vwap":1148},"2026-04-20",44.060001,44.46,43.91,44.15,83800,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-17",43.69,44.76,43.66,44.14,0.97,2.25,138300,{"date":1160,"open":1128,"high":1161,"low":1103,"close":1082,"change":1044,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1082},"2026-04-16",43.4,-0.87,91500,{"date":1165,"open":956,"high":1148,"low":1140,"close":1069,"change":363,"percent_change":403,"volume":905,"transactions":9,"vwap":1069},"2026-04-15",{"date":1167,"open":1168,"high":1145,"low":1090,"close":941,"change":326,"percent_change":1169,"volume":1170,"transactions":9,"vwap":941},"2026-04-14",43.65,0.37,130300,{"date":1172,"open":1173,"high":956,"low":1174,"close":1175,"change":575,"percent_change":565,"volume":1176,"transactions":9,"vwap":1175},"2026-04-13",43.82,42.79,43.8,118800,{"date":1178,"open":1179,"high":1179,"low":1154,"close":1180,"change":1044,"percent_change":506,"volume":1181,"transactions":9,"vwap":1180},"2026-04-10",44.32,44.049999,141900,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1186,"change":516,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-09",43.57,44.53,44.43,1.21,184800,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1061,"change":1077,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1061},"2026-04-08",43.84,44.21,43.6,1.86,204100,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1090,"change":152,"percent_change":1012,"volume":1200,"transactions":9,"vwap":1090},"2026-04-07",42.44,43.15,163600,{"date":1202,"open":1203,"high":1204,"low":1018,"close":1205,"change":594,"percent_change":384,"volume":1206,"transactions":9,"vwap":1205},"2026-04-06",42.47,42.89,42.72,99300,{"date":1208,"open":1004,"high":934,"low":1209,"close":1210,"change":157,"percent_change":651,"volume":1211,"transactions":9,"vwap":1210},"2026-04-02",41.73,42.63,129900,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":58,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-01",42.060001,42.52,41.74,42.28,1.17,102200,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":423,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-31",41.77,42.099998,41.27,41.79,0.87,147200,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1070,"percent_change":980,"volume":1234,"transactions":9,"vwap":1233},"2026-03-30",41.37,41.55,41.07,41.43,121000,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":352,"percent_change":974,"volume":1241,"transactions":9,"vwap":1240},"2026-03-27",41.3,41.47,41.13,41.19,174100,{"date":1243,"open":1244,"high":1020,"low":1244,"close":1245,"change":959,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-26",40.9,41.54,0.75,219100,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":315,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-03-25",41.69,41.85,41.029999,41.23,-0.22,148200,{"date":1257,"open":1258,"high":1017,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-24",41.049999,40.99,41.32,-0.21,-0.51,163900,{"date":1265,"open":1266,"high":1026,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-23",41.67,41.0099983,41.53,0.98,2.42,278300,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":43,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-20",40.69,40.95,40.31,40.55,1.83,1451700,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":164,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-19",38.81,40.15,38.77,39.82,1.89,231900,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-18",39.37,39.59,38.75,39.080002,-0.67,-1.69,185900,{"date":1298,"open":1277,"high":1299,"low":1300,"close":1301,"change":1262,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-17",40.61,39.49,39.75,-1.27,183800,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-16",40.38,40.59,39.99,40.26,0.19,0.47,105200,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":296,"percent_change":274,"volume":1319,"transactions":9,"vwap":1318},"2026-03-13",40.29,40.64,39.6,40.07,103100,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1324,"change":755,"percent_change":152,"volume":1325,"transactions":9,"vwap":1324},"2026-03-12",39.099998,40.09,40.049999,127800,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1330,"change":363,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-11",40.11,39.55,39.9,-1.02,93200,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1276,"change":515,"percent_change":848,"volume":1338,"transactions":9,"vwap":1276},"2026-03-10",40.040001,40.72,39.53,151200,{"date":1340,"open":1341,"high":1276,"low":1342,"close":1335,"change":966,"percent_change":735,"volume":1343,"transactions":9,"vwap":1335},"2026-03-09",39.52,38.65,197500,{"date":1345,"open":1346,"high":1328,"low":1347,"close":1328,"change":1111,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1328},"2026-03-06",39.74,39.42,-1.72,155200,{"date":1351,"open":1260,"high":1260,"low":1352,"close":148,"change":255,"percent_change":1353,"volume":1354,"transactions":9,"vwap":148},"2026-03-05",40.3,-1.83,115400,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":112,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-04",41.76,42.09,41.36,41.57,0.14,95800,{"date":1364,"open":1365,"high":1366,"low":1316,"close":1367,"change":363,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-03-03",41.060001,41.75,41.51,-0.98,156600,{"date":1371,"open":1372,"high":1373,"low":1336,"close":1374,"change":980,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-02",40.85,42.22,41.92,1.4,110500,{"date":1378,"open":1379,"high":1100,"low":1380,"close":1381,"change":1302,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-02-27",41.97,41.15,41.34,-2.98,179900,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":432,"percent_change":966,"volume":1390,"transactions":9,"vwap":1389},"2026-02-26",42.83,43.44,42.12,42.61,82900,{"date":1392,"open":1393,"high":1094,"low":1394,"close":933,"change":1395,"percent_change":26,"volume":1396,"transactions":9,"vwap":933},"2026-02-25",42.48,41.95,0.52,78600,{"date":1398,"open":1399,"high":1095,"low":1400,"close":1388,"change":1005,"percent_change":959,"volume":1401,"transactions":9,"vwap":1388},"2026-02-24",42.19,41.84,88400,{"date":1403,"open":1404,"high":1152,"low":1366,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-02-23",43.47,41.99,-1.68,-3.85,114900,{"date":1410,"open":1411,"high":1049,"low":1051,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-20",43.24,43.67,0.5,1.16,99700,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1082,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1082},"2026-02-19",42.85,43.26,42.65,-0.02,-0.05,83200,{"date":1425,"open":1404,"high":1426,"low":1427,"close":950,"change":1044,"percent_change":1162,"volume":1428,"transactions":9,"vwap":950},"2026-02-18",43.98,43.0099983,75000,{"date":1430,"open":1128,"high":1431,"low":985,"close":1184,"change":1169,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1184},"2026-02-17",43.73,0.86,72800,{"date":1435,"open":997,"high":1436,"low":1203,"close":1134,"change":1361,"percent_change":841,"volume":1437,"transactions":9,"vwap":1134},"2026-02-13",43.31,85300,{"date":1439,"open":1123,"high":1426,"low":1033,"close":997,"change":497,"percent_change":497,"volume":1440,"transactions":9,"vwap":997},"2026-02-12",131600,{"date":1442,"open":916,"high":1443,"low":940,"close":997,"change":622,"percent_change":204,"volume":1444,"transactions":9,"vwap":997},"2026-02-11",44.09,145500,{"date":1446,"open":956,"high":1443,"low":1100,"close":1419,"change":974,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1419},"2026-02-10",-1.9,97200,{"date":1450,"open":1451,"high":1185,"low":956,"close":972,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":972},"2026-02-09",44.2,-0.27,-0.61,113100,{"date":1456,"open":1457,"high":1458,"low":910,"close":1459,"change":274,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-02-06",44.78,45,44.37,0.11,150300,{"date":1463,"open":1148,"high":1108,"low":1154,"close":1179,"change":594,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1179},"2026-02-05",0.2,150000,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-04",43.46,44.39,42.96,44.23,1.11,2.57,204700,{"date":1476,"open":1100,"high":1477,"low":1223,"close":1478,"change":442,"percent_change":265,"volume":1479,"transactions":9,"vwap":1478},"2026-02-03",44,43.12,184000,{"date":1481,"open":1373,"high":1482,"low":1405,"close":1134,"change":122,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1134},"2026-02-02",43.35,2.69,156100,{"date":1486,"open":1359,"high":1487,"low":1258,"close":1488,"change":1395,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-01-30",42.17,42.07,1.25,176300,{"date":1492,"open":1493,"high":1017,"low":1493,"close":1231,"change":1226,"percent_change":1013,"volume":1494,"transactions":9,"vwap":1231},"2026-01-29",41,328700,{"date":1496,"open":1214,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-01-28",42.13,40.62,40.68,-1.38,-3.28,131000,{"date":1504,"open":1260,"high":1505,"low":1260,"close":1214,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1214},"2026-01-27",42.84,1.48,3.65,190400,{"date":1510,"open":1306,"high":1511,"low":1346,"close":1512,"change":841,"percent_change":1064,"volume":1513,"transactions":9,"vwap":1512},"2026-01-26",40.73,40.58,99500,{"date":1515,"open":1260,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-01-23",41.4,40,40.25,-1.36,-3.27,97700,{"date":1523,"open":1524,"high":1373,"low":1525,"close":1526,"change":295,"percent_change":296,"volume":1527,"transactions":9,"vwap":1526},"2026-01-22",41.58,41.48,41.61,130900,{"date":1529,"open":1530,"high":1225,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-01-21",40.02,41.6,1.81,4.55,140300,{"date":1536,"open":1537,"high":1538,"low":1317,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-01-20",39.8,40.099998,39.79,-0.52,-1.29,81500,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1276,"change":254,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1276},"2026-01-16",40.6,40.74,40.21,-0.91,117000,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1499,"change":234,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1499},"2026-01-15",39.87,40.94,2.03,92500,{"date":1557,"open":1322,"high":1558,"low":1559,"close":1552,"change":660,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1552},"2026-01-14",39.88,38.99,1.97,108700,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1322,"change":1567,"percent_change":554,"volume":1568,"transactions":9,"vwap":1322},"2026-01-13",39.39,39.47,38.95,-0.32,94700,{"date":1570,"open":1517,"high":1323,"low":1571,"close":1347,"change":554,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1347},"2026-01-12",39.22,-2.01,108200,{"date":1575,"open":1512,"high":1372,"low":1576,"close":1577,"change":266,"percent_change":781,"volume":1578,"transactions":9,"vwap":1577},"2026-01-09",40.2,40.23,127200,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1498,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1498},"2026-01-08",39.12,40.78,1.32,3.36,191100,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1590,"change":680,"percent_change":78,"volume":1591,"transactions":9,"vwap":1590},"2026-01-07",39.73,39.11,39.3,84600,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1588,"change":1361,"percent_change":157,"volume":1597,"transactions":9,"vwap":1588},"2026-01-06",39.34,39.84,39.02,129300,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1291,"change":960,"percent_change":1278,"volume":1602,"transactions":9,"vwap":1291},"2026-01-05",38.74,40.14,189200,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":224,"percent_change":709,"volume":1609,"transactions":9,"vwap":1608},"2026-01-02",39.21,39.7,38.55,38.88,144900,{"date":1611,"open":1346,"high":153,"low":1612,"close":1613,"change":576,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-12-31",39.14,39.18,-1.24,152500,{"date":1617,"open":1618,"high":1335,"low":1619,"close":1620,"change":564,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2025-12-30",39.96,39.62,39.67,-0.73,105800,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1618,"change":967,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1618},"2025-12-29",40.17,40.27,39.69,-0.4,93700,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1310,"percent_change":243,"volume":1636,"transactions":9,"vwap":1635},"2025-12-26",39.98,40.18,39.85,40.12,103200,{"date":1638,"open":1517,"high":1639,"low":1285,"close":1640,"change":967,"percent_change":1628,"volume":1641,"transactions":9,"vwap":1640},"2025-12-24",40.28,39.93,58800,{"date":1643,"open":1639,"high":1644,"low":1318,"close":1323,"change":736,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1323},"2025-12-23",40.52,-0.89,79600,{"date":1648,"open":1546,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-12-22",40.96,40.39,40.45,-0.24,-0.59,90800,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1274,"change":709,"percent_change":1141,"volume":1660,"transactions":9,"vwap":1274},"2025-12-19",41.33,41.42,40.44,263900,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":912,"percent_change":631,"volume":1667,"transactions":9,"vwap":1666},"2025-12-18",41.45,41.65,41.16,41.46,118900,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1381,"change":1460,"percent_change":515,"volume":1672,"transactions":9,"vwap":1381},"2025-12-17",41.14,41.59,123300,{"date":1674,"open":1675,"high":1366,"low":1253,"close":1253,"change":204,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1253},"2025-12-16",41.68,-1.1,165100,{"date":1679,"open":1680,"high":1681,"low":1244,"close":1250,"change":137,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1250},"2025-12-15",41.18,41.82,1.91,226400,{"date":1685,"open":1686,"high":1380,"low":1687,"close":1688,"change":296,"percent_change":274,"volume":1689,"transactions":9,"vwap":1688},"2025-12-12",40.87,40.66,40.91,168800,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1694,"change":796,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-12-11",40.5,41.099998,40.89,0.96,125200,{"date":1698,"open":1699,"high":1372,"low":1699,"close":1692,"change":477,"percent_change":1013,"volume":1700,"transactions":9,"vwap":1692},"2025-12-10",39.65,241000,{"date":1702,"open":1341,"high":1703,"low":1594,"close":1699,"change":1704,"percent_change":1464,"volume":1705,"transactions":9,"vwap":1699},"2025-12-09",40.16,0.08,138100,{"date":1707,"open":1595,"high":1595,"low":1708,"close":1709,"change":1422,"percent_change":1135,"volume":1710,"transactions":9,"vwap":1709},"2025-12-08",39.24,39.57,138000,{"date":1712,"open":1713,"high":1323,"low":1714,"close":1619,"change":1715,"percent_change":414,"volume":1716,"transactions":9,"vwap":1619},"2025-12-05",39.92,39.56,-0.48,127700,{"date":1718,"open":1530,"high":1719,"low":1720,"close":1538,"change":1135,"percent_change":1567,"volume":1721,"transactions":9,"vwap":1538},"2025-12-04",40.34,39.81,165200,{"date":1723,"open":1619,"high":1276,"low":1724,"close":1577,"change":137,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1577},"2025-12-03",39.46,1.98,195400,{"date":1728,"open":1729,"high":1632,"low":1590,"close":1730,"change":614,"percent_change":802,"volume":1731,"transactions":9,"vwap":1730},"2025-12-02",39.95,39.45,164500,{"date":1733,"open":1734,"high":1335,"low":1734,"close":1735,"change":1421,"percent_change":1422,"volume":1736,"transactions":9,"vwap":1735},"2025-12-01",39.54,39.68,113600,{"date":1738,"open":1552,"high":1576,"low":1291,"close":1606,"change":1652,"percent_change":413,"volume":1739,"transactions":9,"vwap":1606},"2025-11-28",59400,{"date":1741,"open":1308,"high":1742,"low":1743,"close":1744,"change":564,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-11-26",40.24,39.78,39.94,-0.72,91000,{"date":1748,"open":1708,"high":1749,"low":1708,"close":1577,"change":1218,"percent_change":1750,"volume":1636,"transactions":9,"vwap":1577},"2025-11-25",40.37,3,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1567,"percent_change":554,"volume":1038,"transactions":9,"vwap":1756},"2025-11-24",39.25,39.31,38.91,39.060001,{"date":1758,"open":1759,"high":1588,"low":1759,"close":1760,"change":788,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-11-21",38.15,39.38,3.31,143000,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1005,"percent_change":462,"volume":1769,"transactions":9,"vwap":1768},"2025-11-20",38.34,39.35,38.0099983,38.12,114400,{"date":1771,"open":1772,"high":1607,"low":1773,"close":1774,"change":1775,"percent_change":254,"volume":1776,"transactions":9,"vwap":1774},"2025-11-19",38.19,37.73,37.99,-0.14,153100,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1779,"change":295,"percent_change":1028,"volume":1782,"transactions":9,"vwap":1779},"2025-11-18",38.13,38.57,38.07,52100,{"date":1784,"open":1708,"high":1785,"low":1786,"close":1768,"change":762,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1768},"2025-11-17",39.32,38.099998,-2.78,78700,{"date":1790,"open":1760,"high":1565,"low":1791,"close":1605,"change":224,"percent_change":255,"volume":1792,"transactions":9,"vwap":1605},"2025-11-14",38.68,116500,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":594,"percent_change":526,"volume":1799,"transactions":9,"vwap":1798},"2025-11-13",39.2,39.71,39.029999,39.51,75900,{"date":1801,"open":1802,"high":1729,"low":1803,"close":1347,"change":966,"percent_change":316,"volume":1804,"transactions":9,"vwap":1347},"2025-11-12",39.5,39.29,96300,{"date":1806,"open":1807,"high":1743,"low":1571,"close":1300,"change":432,"percent_change":442,"volume":1808,"transactions":9,"vwap":1300},"2025-11-11",39.64,57700,{"date":1810,"open":1734,"high":1729,"low":1755,"close":1341,"change":223,"percent_change":1044,"volume":1811,"transactions":9,"vwap":1341},"2025-11-10",53400,{"date":1813,"open":1290,"high":1539,"low":1814,"close":1620,"change":1815,"percent_change":142,"volume":1816,"transactions":9,"vwap":1620},"2025-11-07",39.33,0.26,78000,{"date":1818,"open":1595,"high":1595,"low":1819,"close":1820,"change":363,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-11-06",39.4,39.41,-1.03,72700,{"date":1824,"open":1825,"high":1618,"low":1825,"close":1285,"change":43,"percent_change":1078,"volume":1826,"transactions":9,"vwap":1285},"2025-11-05",39.09,80500,{"date":1828,"open":1829,"high":1571,"low":1830,"close":1825,"change":1005,"percent_change":841,"volume":1831,"transactions":9,"vwap":1825},"2025-11-04",38.82,38.61,51900,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":385,"percent_change":536,"volume":1838,"transactions":9,"vwap":1837},"2025-11-03",38.35,39,38.09,38.96,100100,{"date":1840,"open":1841,"high":1842,"low":1786,"close":1843,"change":1452,"percent_change":1111,"volume":1844,"transactions":9,"vwap":1843},"2025-10-31",38.42,38.93,38.54,94600,{"date":1846,"open":1284,"high":1847,"low":1284,"close":1282,"change":441,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1282},"2025-10-30",39.72,-0.1,66600,{"date":1851,"open":1852,"high":1853,"low":1342,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-10-29",39.97,40.51,38.85,-1.37,-3.41,115100,{"date":1859,"open":1730,"high":1546,"low":1795,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-10-28",40.22,1.05,2.68,174300,{"date":1865,"open":1590,"high":1866,"low":1867,"close":1868,"change":1775,"percent_change":736,"volume":1869,"transactions":9,"vwap":1868},"2025-10-27",39.48,39.0099983,39.17,103700,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1754,"change":43,"percent_change":1286,"volume":1875,"transactions":9,"vwap":1754},"2025-10-24",38.94,39.36,38.59,71500,{"date":1877,"open":1756,"high":1753,"low":1878,"close":1879,"change":1262,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-10-23",38.51,38.58,-1.3,68100,{"date":1883,"open":1884,"high":1724,"low":1884,"close":1825,"change":959,"percent_change":1077,"volume":1885,"transactions":9,"vwap":1825},"2025-10-22",38.83,82300,{"date":1887,"open":1888,"high":1868,"low":1292,"close":1889,"change":316,"percent_change":204,"volume":1890,"transactions":9,"vwap":1889},"2025-10-21",38.76,38.78,76600,{"date":1892,"open":1893,"high":1835,"low":1772,"close":1837,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1837},"2025-10-20",38.29,0.79,2.07,85900,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1395,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-10-17",37.94,38.45,37.72,38.17,1.38,110200,{"date":1906,"open":1907,"high":1884,"low":1908,"close":1909,"change":305,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-10-16",38.79,37.4,37.65,-3.29,178100,{"date":1913,"open":1300,"high":1300,"low":1342,"close":1842,"change":352,"percent_change":1645,"volume":1914,"transactions":9,"vwap":1842},"2025-10-15",74100,{"date":1916,"open":1917,"high":1724,"low":1917,"close":1918,"change":17,"percent_change":1919,"volume":1448,"transactions":9,"vwap":1918},"2025-10-14",37.78,39.28,3.26,{"date":1921,"open":1922,"high":1923,"low":31,"close":1924,"change":878,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-10-13",37.82,38.11,38.040001,1.66,124100,{"date":1928,"open":1929,"high":1755,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-10-10",38.41,37.35,37.42,-1.04,-2.7,114200,{"date":1936,"open":1791,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-10-09",38.72,38.32,38.46,-0.31,-0.8,68300,{"date":1944,"open":1825,"high":1825,"low":1342,"close":1284,"change":967,"percent_change":363,"volume":1945,"transactions":9,"vwap":1284},"2025-10-08",60900,{"date":1947,"open":1802,"high":1537,"low":1948,"close":1842,"change":1949,"percent_change":1855,"volume":1950,"transactions":9,"vwap":1842},"2025-10-07",38.89,-0.54,97600,{"date":1952,"open":1785,"high":1588,"low":1953,"close":1565,"change":462,"percent_change":1226,"volume":1954,"transactions":9,"vwap":1565},"2025-10-06",38.87,124800,{"date":1956,"open":1957,"high":1634,"low":1872,"close":1958,"change":841,"percent_change":477,"volume":1959,"transactions":9,"vwap":1958},"2025-10-03",38.97,39.13,93300,{"date":1961,"open":1962,"high":1837,"low":1939,"close":1963,"change":1261,"percent_change":1949,"volume":1964,"transactions":9,"vwap":1963},"2025-10-02",38.86,38.8,149900,{"date":1966,"open":1957,"high":1967,"low":1968,"close":1867,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1867},"2025-10-01",39.43,38.64,-0.26,-0.66,98300,{"date":1973,"open":1974,"high":1760,"low":1872,"close":1975,"change":432,"percent_change":442,"volume":1844,"transactions":9,"vwap":1975},"2025-09-30",39.15,39.27,{"date":1977,"open":1308,"high":1308,"low":1795,"close":1590,"change":856,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1590},"2025-09-29",-1.73,85700,{"date":1981,"open":1982,"high":1983,"low":153,"close":1308,"change":1421,"percent_change":1422,"volume":1984,"transactions":9,"vwap":1308},"2025-09-26",40.029999,40.41,81800,{"date":1986,"open":1982,"high":1749,"low":1634,"close":1987,"change":223,"percent_change":254,"volume":1988,"transactions":9,"vwap":1987},"2025-09-25",40.0099983,95900,{"date":1990,"open":1517,"high":1991,"low":1517,"close":1703,"change":1460,"percent_change":515,"volume":1992,"transactions":9,"vwap":1703},"2025-09-24",40.33,98000,{"date":1994,"open":1547,"high":1688,"low":1982,"close":1324,"change":1452,"percent_change":1294,"volume":1995,"transactions":9,"vwap":1324},"2025-09-23",109700,{"date":1997,"open":1853,"high":1998,"low":1999,"close":2000,"change":1715,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-09-22",40.71,40.19,40.32,-1.18,116000,{"date":2004,"open":1525,"high":1525,"low":1336,"close":2005,"change":1970,"percent_change":1112,"volume":2006,"transactions":9,"vwap":2005},"2025-09-19",40.8,260900,{"date":2008,"open":1545,"high":1671,"low":2009,"close":1666,"change":94,"percent_change":2010,"volume":1038,"transactions":9,"vwap":1666},"2025-09-18",40.42,2.52,{"date":2012,"open":2013,"high":1230,"low":1576,"close":1659,"change":1421,"percent_change":1422,"volume":2014,"transactions":9,"vwap":1659},"2025-09-17",40.67,180800,{"date":2016,"open":2005,"high":2017,"low":1323,"close":2018,"change":615,"percent_change":1676,"volume":2019,"transactions":9,"vwap":2018},"2025-09-16",40.93,40.46,134800,{"date":2021,"open":1252,"high":1237,"low":1545,"close":1688,"change":497,"percent_change":497,"volume":2022,"transactions":9,"vwap":1688},"2025-09-15",192300,{"date":2024,"open":2017,"high":1258,"low":2025,"close":1688,"change":966,"percent_change":735,"volume":2026,"transactions":9,"vwap":1688},"2025-09-12",40.53,91300,{"date":2028,"open":2017,"high":1239,"low":2029,"close":2030,"change":127,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-09-11",40.4,40.98,0.61,91900,{"date":2034,"open":2035,"high":1267,"low":2013,"close":1511,"change":315,"percent_change":1254,"volume":2036,"transactions":9,"vwap":1511},"2025-09-10",40.76,86200,{"date":2038,"open":1020,"high":1251,"low":2039,"close":2040,"change":1368,"percent_change":2041,"volume":937,"transactions":9,"vwap":2040},"2025-09-09",40.7,40.82,-2.34,{"date":2043,"open":1381,"high":2044,"low":1244,"close":2045,"change":2046,"percent_change":17,"volume":1578,"transactions":9,"vwap":2045},"2025-09-08",41.81,41.8,0.51,{"date":2048,"open":1400,"high":1497,"low":1693,"close":2049,"change":452,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-09-05",41.29,-1.05,90100,{"date":2053,"open":2054,"high":1209,"low":1253,"close":1209,"change":58,"percent_change":65,"volume":2055,"transactions":9,"vwap":1209},"2025-09-04",41.41,126200,{"date":2057,"open":2058,"high":2059,"low":1998,"close":2060,"change":1421,"percent_change":1422,"volume":2061,"transactions":9,"vwap":2060},"2025-09-03",41.02,41.63,41.24,121200,{"date":2063,"open":1359,"high":1531,"low":1259,"close":2064,"change":1540,"percent_change":1614,"volume":2065,"transactions":9,"vwap":2064},"2025-09-02",41.26,140400,{"date":2067,"open":2068,"high":990,"low":1209,"close":2069,"change":316,"percent_change":680,"volume":1030,"transactions":9,"vwap":2069},"2025-08-29",42.11,41.78,{"date":2071,"open":2072,"high":2073,"low":1216,"close":2074,"change":1028,"percent_change":1029,"volume":2075,"transactions":9,"vwap":2074},"2025-08-28",42.14,42.16,41.96,109900,{"date":2077,"open":2078,"high":2079,"low":1681,"close":1004,"change":117,"percent_change":1421,"volume":2080,"transactions":9,"vwap":1004},"2025-08-27",41.86,42.4,133300,{"date":2082,"open":1381,"high":1223,"low":2058,"close":2083,"change":832,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-08-26",41.94,1.43,138900,{"date":2087,"open":2088,"high":1222,"low":2089,"close":2089,"change":452,"percent_change":2050,"volume":2090,"transactions":9,"vwap":2089},"2025-08-25",41.72,41.35,64000,{"date":2092,"open":1576,"high":2083,"low":1618,"close":1225,"change":1286,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1225},"2025-08-22",4.74,170200,{"date":2096,"open":1640,"high":2097,"low":1743,"close":1330,"change":614,"percent_change":565,"volume":2098,"transactions":9,"vwap":1330},"2025-08-21",40.43,74500,{"date":2100,"open":2101,"high":1687,"low":1330,"close":2101,"change":1460,"percent_change":515,"volume":1124,"transactions":9,"vwap":2101},"2025-08-20",40.13,{"date":2103,"open":1558,"high":1276,"low":1743,"close":1530,"change":461,"percent_change":605,"volume":2104,"transactions":9,"vwap":1530},"2025-08-19",118500,{"date":2106,"open":1814,"high":1744,"low":2107,"close":1634,"change":2046,"percent_change":833,"volume":2108,"transactions":9,"vwap":1634},"2025-08-18",39.23,93800,{"date":2110,"open":1283,"high":1283,"low":1594,"close":1594,"change":1111,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1594},"2025-08-15",-1.75,221200,{"date":2114,"open":1634,"high":1639,"low":1699,"close":1335,"change":575,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1335},"2025-08-14",-0.62,84800,{"date":2118,"open":1606,"high":2119,"low":1627,"close":1315,"change":1064,"percent_change":2120,"volume":1312,"transactions":9,"vwap":1315},"2025-08-13",40.35,2.08,{"date":2122,"open":2123,"high":1300,"low":2123,"close":1565,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1565},"2025-08-12",38.43,1.28,3.35,95600,{"date":2128,"open":2129,"high":2129,"low":2130,"close":1772,"change":497,"percent_change":497,"volume":2131,"transactions":9,"vwap":1772},"2025-08-11",38.27,37.86,64700,{"date":2133,"open":2134,"high":1834,"low":2135,"close":1772,"change":117,"percent_change":432,"volume":2136,"transactions":9,"vwap":1772},"2025-08-08",38.16,38,55400,{"date":2138,"open":1962,"high":1962,"low":2139,"close":2139,"change":2140,"percent_change":762,"volume":1079,"transactions":9,"vwap":2139},"2025-08-07",38.2,-0.42,{"date":2142,"open":2143,"high":2144,"low":1938,"close":2145,"change":384,"percent_change":535,"volume":2146,"transactions":9,"vwap":2145},"2025-08-06",38.49,38.9,38.62,116300,{"date":2148,"open":2149,"high":2123,"low":1908,"close":1929,"change":1413,"percent_change":1583,"volume":2150,"transactions":9,"vwap":1929},"2025-08-05",37.95,154700,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":816,"percent_change":1077,"volume":2157,"transactions":9,"vwap":2156},"2025-08-04",37.71,38.049999,37.45,37.91,87600,{"date":2159,"open":2160,"high":2160,"low":2161,"close":2162,"change":554,"percent_change":2163,"volume":1170,"transactions":9,"vwap":2162},"2025-08-01",38.14,36.56,37.61,-2.11,{"date":2165,"open":1843,"high":1785,"low":1781,"close":1841,"change":2140,"percent_change":78,"volume":2166,"transactions":9,"vwap":1841},"2025-07-31",134700,{"date":2168,"open":1999,"high":1692,"low":1600,"close":2169,"change":1519,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-07-30",38.84,-3.38,106500,{"date":2173,"open":1545,"high":148,"low":1538,"close":1576,"change":1028,"percent_change":1029,"volume":2174,"transactions":9,"vwap":1576},"2025-07-29",113800,{"date":2176,"open":1640,"high":2119,"low":1619,"close":1625,"change":127,"percent_change":726,"volume":1804,"transactions":9,"vwap":1625},"2025-07-28",{"date":2178,"open":1558,"high":1744,"low":1724,"close":1713,"change":432,"percent_change":442,"volume":2179,"transactions":9,"vwap":1713},"2025-07-25",122400,{"date":2181,"open":1749,"high":2039,"low":153,"close":1729,"change":1745,"percent_change":2182,"volume":2032,"transactions":9,"vwap":1729},"2025-07-24",-1.77,{"date":2184,"open":1493,"high":1493,"low":1276,"close":2013,"change":315,"percent_change":1254,"volume":2185,"transactions":9,"vwap":2013},"2025-07-23",78400,{"date":2187,"open":2035,"high":1237,"low":2188,"close":2035,"change":442,"percent_change":622,"volume":737,"transactions":9,"vwap":2035},"2025-07-22",40.75,{"date":2190,"open":1686,"high":1359,"low":1307,"close":2191,"change":432,"percent_change":966,"volume":2192,"transactions":9,"vwap":2191},"2025-07-21",40.84,94200,{"date":2194,"open":1258,"high":1380,"low":1650,"close":1686,"change":1704,"percent_change":1464,"volume":2195,"transactions":9,"vwap":1686},"2025-07-18",127900,{"date":2197,"open":1538,"high":1686,"low":2198,"close":2199,"change":878,"percent_change":897,"volume":2200,"transactions":9,"vwap":2199},"2025-07-17",36.92,40.79,143900,{"date":2202,"open":1301,"high":1991,"low":1600,"close":1625,"change":516,"percent_change":87,"volume":2203,"transactions":9,"vwap":1625},"2025-07-16",157000,{"date":2205,"open":1649,"high":1649,"low":2206,"close":1807,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1807},"2025-07-15",39.58,-1.32,-3.22,144200,{"date":2211,"open":2000,"high":1252,"low":2212,"close":1649,"change":832,"percent_change":2213,"volume":1176,"transactions":9,"vwap":1649},"2025-07-14",38.69,1.46,{"date":2215,"open":2005,"high":1267,"low":1352,"close":1749,"change":1085,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1749},"2025-07-11",-1.8,123500,{"date":2219,"open":2039,"high":1237,"low":2039,"close":2220,"change":374,"percent_change":748,"volume":2221,"transactions":9,"vwap":2220},"2025-07-10",41.11,116800,{"date":2223,"open":2224,"high":2224,"low":1853,"close":1694,"change":284,"percent_change":223,"volume":2225,"transactions":9,"vwap":1694},"2025-07-09",41.21,96100,{"date":2227,"open":1694,"high":2224,"low":2005,"close":1275,"change":1460,"percent_change":515,"volume":2228,"transactions":9,"vwap":1275},"2025-07-08",218700,{"date":2230,"open":2097,"high":1493,"low":2000,"close":2191,"change":1005,"percent_change":147,"volume":2231,"transactions":9,"vwap":2191},"2025-07-07",213400,{"date":2233,"open":1659,"high":2234,"low":1703,"close":1998,"change":1413,"percent_change":17,"volume":2235,"transactions":9,"vwap":1998},"2025-07-03",40.88,75400,{"date":2237,"open":1714,"high":1518,"low":1714,"close":1547,"change":515,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1547},"2025-07-02",0.68,197900,{"date":2241,"open":1900,"high":1703,"low":1900,"close":1744,"change":2084,"percent_change":2242,"volume":1113,"transactions":9,"vwap":1744},"2025-07-01",3.71,{"date":2244,"open":1594,"high":1967,"low":2245,"close":1878,"change":802,"percent_change":2246,"volume":2247,"transactions":9,"vwap":1878},"2025-06-30",37.84,-1.48,132900,{"date":2249,"open":1795,"high":1730,"low":2144,"close":1825,"change":1848,"percent_change":1969,"volume":2250,"transactions":9,"vwap":1825},"2025-06-27",1420800,{"date":2252,"open":2253,"high":1753,"low":1765,"close":2254,"change":809,"percent_change":641,"volume":2255,"transactions":9,"vwap":2254},"2025-06-26",38.39,39.19,128100,{"date":2257,"open":1893,"high":2258,"low":1773,"close":1834,"change":285,"percent_change":1940,"volume":2259,"transactions":9,"vwap":1834},"2025-06-25",38.6,149400,{"date":2261,"open":2262,"high":1607,"low":2263,"close":2264,"change":726,"percent_change":1925,"volume":2265,"transactions":9,"vwap":2264},"2025-06-24",38.080002,38.029999,38.47,204600,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2245,"change":1695,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2245},"2025-06-23",36.76,37.85,36.65,2.6,183700,{"date":2274,"open":2275,"high":1908,"low":2276,"close":2277,"change":1704,"percent_change":374,"volume":2278,"transactions":9,"vwap":2277},"2025-06-20",37.07,36.68,36.88,448700,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":284,"percent_change":967,"volume":2272,"transactions":9,"vwap":2284},"2025-06-18",36.71,37.099998,36.55,36.8,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":315,"percent_change":1652,"volume":2291,"transactions":9,"vwap":2290},"2025-06-17",36.72,37.029999,36.66,36.86,194000,{"date":2293,"open":2294,"high":1781,"low":2295,"close":2296,"change":2140,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-06-16",37.69,36.87,36.95,-1.12,158800,{"date":2300,"open":2301,"high":1902,"low":2302,"close":2303,"change":1331,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-06-13",37.93,37.29,37.37,-2.66,118300,{"date":2307,"open":2308,"high":1939,"low":1836,"close":2253,"change":967,"percent_change":2140,"volume":2309,"transactions":9,"vwap":2253},"2025-06-12",38.33,101200,{"date":2311,"open":2312,"high":1795,"low":2264,"close":1607,"change":254,"percent_change":2313,"volume":2314,"transactions":9,"vwap":1607},"2025-06-11",39.049999,-0.95,105100,{"date":2316,"open":2264,"high":1868,"low":2317,"close":2318,"change":516,"percent_change":1903,"volume":2319,"transactions":9,"vwap":2318},"2025-06-10",38.37,38.92,114000,{"date":2321,"open":1939,"high":1889,"low":1774,"close":2253,"change":1361,"percent_change":1169,"volume":1609,"transactions":9,"vwap":2253},"2025-06-09",{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":848,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-06-06",38.060001,38.3,37.24,38.25,1.78,108100,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":1848,"percent_change":1452,"volume":1136,"transactions":9,"vwap":2335},"2025-06-05",37.66,37.97,36.97,37.58,{"date":2337,"open":2301,"high":2135,"low":2338,"close":2339,"change":887,"percent_change":1645,"volume":2340,"transactions":9,"vwap":2339},"2025-06-04",37.64,37.68,107800,{"date":2342,"open":2294,"high":2343,"low":2344,"close":2345,"change":526,"percent_change":2031,"volume":2346,"transactions":9,"vwap":2345},"2025-06-03",38.24,37.54,38.02,108800,{"date":2348,"open":2324,"high":2349,"low":2350,"close":2351,"change":680,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-06-02",38.21,37.0099983,37.79,-1.13,128500,{"date":2355,"open":2356,"high":1879,"low":1759,"close":2357,"change":1775,"percent_change":736,"volume":2358,"transactions":9,"vwap":2357},"2025-05-30",38.28,38.22,131700,{"date":2360,"open":2264,"high":2312,"low":2361,"close":2362,"change":223,"percent_change":266,"volume":2363,"transactions":9,"vwap":2362},"2025-05-29",37.92,38.36,102800,{"date":2365,"open":1830,"high":1953,"low":1834,"close":1878,"change":1261,"percent_change":1949,"volume":2366,"transactions":9,"vwap":1878},"2025-05-28",93500,{"date":2368,"open":2308,"high":1948,"low":2301,"close":1937,"change":1064,"percent_change":2369,"volume":2370,"transactions":9,"vwap":1937},"2025-05-27",2.16,111700,{"date":2372,"open":2373,"high":2134,"low":2374,"close":2375,"change":1848,"percent_change":1969,"volume":2376,"transactions":9,"vwap":2375},"2025-05-23",37.47,37.11,37.9,129000,{"date":2378,"open":2349,"high":1888,"low":2379,"close":2135,"change":363,"percent_change":215,"volume":2380,"transactions":9,"vwap":2135},"2025-05-22",37.51,84500,{"date":2382,"open":1819,"high":1987,"low":2253,"close":1929,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":1929},"2025-05-21",-1.31,-3.3,104500,{"date":2387,"open":1796,"high":1987,"low":1756,"close":1847,"change":966,"percent_change":316,"volume":1788,"transactions":9,"vwap":1847},"2025-05-20",{"date":2389,"open":1785,"high":153,"low":1571,"close":1539,"change":1815,"percent_change":142,"volume":2390,"transactions":9,"vwap":1539},"2025-05-19",107900,{"date":2392,"open":153,"high":1982,"low":1590,"close":1337,"change":352,"percent_change":453,"volume":2393,"transactions":9,"vwap":1337},"2025-05-16",102300,{"date":2395,"open":1300,"high":1729,"low":1565,"close":1558,"change":132,"percent_change":107,"volume":2396,"transactions":9,"vwap":1558},"2025-05-15",73300,{"date":2398,"open":1714,"high":1552,"low":1873,"close":1866,"change":614,"percent_change":802,"volume":1319,"transactions":9,"vwap":1866},"2025-05-14",{"date":2400,"open":1537,"high":1335,"low":1819,"close":1796,"change":275,"percent_change":127,"volume":2401,"transactions":9,"vwap":1796},"2025-05-13",117200,{"date":2403,"open":1713,"high":1576,"low":1329,"close":2404,"change":234,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-05-12",39.61,2.09,122600,{"date":2408,"open":1829,"high":1835,"low":2264,"close":1963,"change":564,"percent_change":1085,"volume":2409,"transactions":9,"vwap":1963},"2025-05-09",79100,{"date":2411,"open":2412,"high":1918,"low":2413,"close":1825,"change":142,"percent_change":2414,"volume":1896,"transactions":9,"vwap":1825},"2025-05-08",38.53,38.5,1.72,{"date":2416,"open":2417,"high":1612,"low":2327,"close":2123,"change":1028,"percent_change":1704,"volume":2418,"transactions":9,"vwap":2123},"2025-05-07",38.73,111800,{"date":2420,"open":2421,"high":1600,"low":2421,"close":2422,"change":735,"percent_change":452,"volume":2423,"transactions":9,"vwap":2422},"2025-05-06",37.62,38.4,116600,{"date":2425,"open":1939,"high":1867,"low":2135,"close":1780,"change":2426,"percent_change":1745,"volume":2427,"transactions":9,"vwap":1780},"2025-05-05",-0.28,80200,{"date":2429,"open":2123,"high":1581,"low":1779,"close":1854,"change":1130,"percent_change":2430,"volume":1332,"transactions":9,"vwap":1854},"2025-05-02",2.51,{"date":2432,"open":2269,"high":1772,"low":2433,"close":2375,"change":117,"percent_change":432,"volume":2434,"transactions":9,"vwap":2375},"2025-05-01",37.23,86100,{"date":2436,"open":2437,"high":1779,"low":2438,"close":2156,"change":595,"percent_change":243,"volume":2439,"transactions":9,"vwap":2156},"2025-04-30",37.25,36.74,145300,{"date":2441,"open":2442,"high":2301,"low":2443,"close":1773,"change":1695,"percent_change":2444,"volume":2209,"transactions":9,"vwap":1773},"2025-04-29",36.77,36.48,2.61,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2442,"change":127,"percent_change":2238,"volume":2450,"transactions":9,"vwap":2442},"2025-04-28",36.67,36.99,36.39,108900,{"date":2452,"open":2270,"high":2270,"low":2453,"close":2454,"change":1715,"percent_change":1880,"volume":2455,"transactions":9,"vwap":2454},"2025-04-25",36.099998,36.52,70500,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":1815,"percent_change":960,"volume":2462,"transactions":9,"vwap":2461},"2025-04-24",36.61,37.09,36.34,37,111900,{"date":2464,"open":2284,"high":2465,"low":2466,"close":2438,"change":423,"percent_change":244,"volume":2467,"transactions":9,"vwap":2438},"2025-04-23",37.5,36.43,124500,{"date":185,"open":181,"high":2469,"low":181,"close":2470,"change":87,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},36.63,36.38,3.82,137600]