[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NWFL":3,"homepage-market-summary":35,"stock-historical-NWFL":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"NWFL","2026-10-06",{"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},"Norwood Financial Corp","Nasdaq",null,"STATE COMMERCIAL BANKS","Norwood Financial Corp is a U.S.-based bank holding company. It offers various personal and business credit services, trust and investment products, and real estate settlement services to consumers, businesses, nonprofit organizations, and municipalities in each of the communities that the bank serves. The bank also manages automated teller machines at its branch location. It serves the Pennsylvanian counties of Wayne, Pike, Monroe, and Lackawanna, as well as Susquehanna County.","281","Honesdale, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},3.757,1.28,"Quarterly","2026-10-15",{"close":21,"open":22,"high":23,"low":22,"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},34.07,33.85,34.36,33.76,0.31,0.92,21955.627559,861,34.1067,35.48,23.82,31226.958752,87.9,7192,{"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",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":30,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":21,"start_date":187,"end_date":5},23.64,28010,10223666.646752,37.94,"2025-04-24",[189,190,199,209,219,229,239,250,259,270,278,288,297,308,317,327,336,347,357,367,374,385,393,400,410,419,429,437,446,455,465,474,485,491,500,510,518,525,533,543,553,562,569,578,585,592,599,609,616,624,631,642,651,660,671,681,692,699,706,714,720,727,735,742,751,758,763,770,777,784,790,797,805,809,814,818,825,834,839,847,854,861,868,875,881,888,895,899,905,911,918,925,930,933,940,947,953,959,967,974,979,987,994,1001,1006,1012,1017,1022,1029,1034,1041,1048,1054,1059,1065,1072,1076,1082,1089,1094,1101,1105,1109,1116,1119,1124,1129,1133,1139,1147,1151,1157,1165,1171,1177,1183,1188,1193,1201,1210,1218,1224,1232,1240,1246,1254,1258,1263,1267,1271,1277,1282,1286,1291,1296,1304,1310,1316,1320,1324,1333,1338,1343,1347,1350,1353,1358,1363,1367,1372,1376,1381,1388,1395,1402,1407,1413,1419,1426,1432,1439,1443,1449,1455,1462,1466,1471,1476,1481,1488,1492,1497,1502,1506,1511,1515,1518,1522,1528,1532,1537,1541,1543,1547,1551,1556,1563,1569,1574,1578,1582,1587,1591,1596,1599,1602,1606,1612,1619,1626,1631,1638,1645,1652,1658,1664,1670,1675,1680,1685,1691,1697,1703,1707,1713,1719,1725,1729,1735,1741,1748,1755,1762,1767,1773,1778,1784,1790,1796,1802,1809,1815,1820,1824,1828,1833,1837,1844,1850,1855,1862,1867,1872,1876,1881,1885,1891,1897,1902,1906,1910,1914,1917,1923,1927,1931,1936,1943,1947,1953,1958,1964,1971,1976,1979,1982,1987,1992,1995,1999,2005,2010,2016,2022,2027,2031,2037,2043,2049,2054,2059,2061,2065,2069,2075,2078,2084,2089,2092,2096,2102,2105,2109,2114,2119,2125,2127,2132,2136,2140,2144,2148,2154,2159,2162,2166,2172,2178,2183,2187,2192,2196,2201,2206,2209,2214,2219,2222,2224,2227,2231,2235,2240,2244,2247,2250,2255,2258,2262,2267,2270,2274,2276,2282,2286,2289,2292,2295,2300,2304,2310,2315,2321,2325,2329],{"date":5,"open":22,"high":23,"low":22,"close":21,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":192,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",33.51,33.9716,0.06,0.18,31403.978932,1750,33.7468,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":51,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",33.53,33.975,33.42,33.7,1.44,37611.8778,1949,33.6772,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":195,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",32.86,33.25,32.28,33.22,0.54,27452.559461,995,32.9963,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",33.41,32.69,33.04,-0.3,-0.9,25318.9747,1226,32.9781,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",33.87,32.966,33.34,-0.56,-1.65,33240.815885,1445,33.2745,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",33.1739,34,33,33.9,0.12,0.36,53715.856334,1598,33.7031,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":245,"percent_change":246,"volume":256,"transactions":257,"vwap":258},"2026-09-25",33.79,34.04,33.59,33.78,28831.744663,1244,33.8066,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",33.36,33.94,33.15,33.66,0.32,0.96,63069.90737,2519,33.5264,{"date":271,"open":272,"high":272,"low":263,"close":233,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",34.13,-0.99,-2.88,21152.335497,975,33.4692,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",34.56,34.15,34.33,-0.02,-0.06,29867.1411,1321,34.3025,{"date":289,"open":290,"high":290,"low":252,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",34.74,34.35,-0.41,-1.18,18623.0151,1061,34.3873,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",35.01,35.19,34.12,34.76,-0.4,-1.14,89271.916885,1217,34.7359,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":25,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",35.2,34.77,35.16,0.89,18440.05032,918,35.028,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":303,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",35.29,35.32,34.7,34.85,-1.13,31074.0019,1077,34.979,{"date":328,"open":329,"high":330,"low":329,"close":331,"change":332,"percent_change":205,"volume":333,"transactions":334,"vwap":335},"2026-09-15",34.64,35.285,35.25,0.5,47323.854804,1456,35.0353,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",34.61,34.985,34.51,34.75,0.23,0.67,26650.6511,1153,34.7425,{"date":348,"open":340,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",35,34.205,34.52,0.1,0.29,35376.6321,1254,34.4566,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",34.22,34.5,34.1,34.42,0,18366.0605,1031,34.34,{"date":368,"open":301,"high":362,"low":369,"close":362,"change":370,"percent_change":194,"volume":371,"transactions":372,"vwap":373},"2026-09-09",33.6813,0.02,28265.278339,1029,34.2743,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",34.47,34.6,34.25,34.4,-0.31,-0.89,28504.689538,1140,34.4171,{"date":386,"open":362,"high":387,"low":362,"close":388,"change":389,"percent_change":87,"volume":390,"transactions":391,"vwap":392},"2026-09-04",34.895,34.71,0.05,14769.2981,749,34.7024,{"date":394,"open":395,"high":30,"low":282,"close":396,"change":389,"percent_change":87,"volume":397,"transactions":398,"vwap":399},"2026-09-03",34.91,34.66,22459.8021,1360,34.6705,{"date":401,"open":402,"high":403,"low":404,"close":338,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",34.18,35.175,34.11,0.64,1.88,54540.991183,2009,34.6725,{"date":411,"open":412,"high":413,"low":231,"close":414,"change":415,"percent_change":234,"volume":416,"transactions":417,"vwap":418},"2026-09-01",34.115,34.31,33.97,-0.19,36212.3637,1526,34.0536,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",34.69,34.065,34.16,0.01,0.03,20981.198174,849,34.186,{"date":430,"open":431,"high":350,"low":432,"close":281,"change":245,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",34.06,33.95,0.35,16578.06041,983,34.1057,{"date":438,"open":439,"high":21,"low":212,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",33.55,34.03,0.44,1.31,38376.56775,1731,33.6978,{"date":447,"open":448,"high":22,"low":449,"close":254,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",33.83,33.33,-0.35,-1.03,26882.704845,1147,33.643,{"date":456,"open":457,"high":458,"low":459,"close":262,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",34.24,34.49,33.46,-0.16,-0.47,28136.4843,1057,33.7916,{"date":466,"open":467,"high":468,"low":264,"close":361,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",33.98,34.38,0.33,0.98,31353.142597,1274,34.1204,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",33.92,34.02,33.505,33.77,-0.01,-0.03,24441.6599,1043,33.7341,{"date":486,"open":449,"high":361,"low":487,"close":255,"change":195,"percent_change":215,"volume":488,"transactions":489,"vwap":490},"2026-08-20",33.195,19513.666152,905,33.6684,{"date":492,"open":493,"high":493,"low":254,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",34.55,33.6,-0.77,-2.24,31089.140981,1538,33.9054,{"date":501,"open":502,"high":503,"low":244,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",34.27,34.58,34.37,0.28,0.82,51278.311314,2417,34.226,{"date":511,"open":282,"high":512,"low":202,"close":513,"change":303,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",34.795,34.09,-1.16,43742.567452,2951,34.1767,{"date":519,"open":361,"high":520,"low":521,"close":458,"change":480,"percent_change":481,"volume":522,"transactions":523,"vwap":524},"2026-08-14",34.9,33.62,78712.9013,2329,34.5483,{"date":526,"open":527,"high":528,"low":529,"close":360,"change":363,"percent_change":363,"volume":530,"transactions":531,"vwap":532},"2026-08-13",34.48,34.82,34.41,31458.916755,1028,34.5967,{"date":534,"open":535,"high":536,"low":537,"close":360,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",34.39,34.86,34.19,0.26,0.76,49719.799756,1623,34.4896,{"date":544,"open":545,"high":546,"low":547,"close":457,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-11",33.73,34.3,33.39,0.62,1.84,40402.4073,1129,34.0852,{"date":554,"open":555,"high":231,"low":556,"close":521,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",33.57,32.915,-0.21,-0.62,20570.698635,795,33.4797,{"date":563,"open":476,"high":361,"low":564,"close":448,"change":565,"percent_change":566,"volume":567,"transactions":276,"vwap":568},"2026-08-07",33.29,-0.18,-0.53,25560.26603,33.7447,{"date":570,"open":571,"high":571,"low":545,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",34.2,34.01,-0.04,-0.12,17906.485722,553,33.935,{"date":579,"open":457,"high":378,"low":580,"close":581,"change":283,"percent_change":284,"volume":582,"transactions":583,"vwap":584},"2026-08-05",33.52,34.05,26656.646697,990,33.9838,{"date":586,"open":572,"high":587,"low":588,"close":21,"change":284,"percent_change":565,"volume":589,"transactions":590,"vwap":591},"2026-08-04",34.26,33.355,37995.477907,1599,34.0186,{"date":593,"open":359,"high":594,"low":253,"close":272,"change":87,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-03",35.45,0.41,54520.785841,1507,34.4348,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":353,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-31",33.8,35.0604,33.2,33.99,0.86,41961.190028,1459,33.7842,{"date":610,"open":521,"high":604,"low":611,"close":204,"change":612,"percent_change":112,"volume":613,"transactions":614,"vwap":615},"2026-07-30",32.95,0.08,44269.342544,1521,33.5068,{"date":617,"open":361,"high":366,"low":618,"close":521,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-29",33.61,-0.43,-1.26,27620.902577,1190,33.7592,{"date":625,"open":545,"high":626,"low":545,"close":581,"change":86,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-28",34.5535,1.01,37356.794647,1613,34.1846,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-27",32.96,33.845,32.64,33.71,1.08,3.31,50953.438873,1841,33.458,{"date":643,"open":644,"high":645,"low":644,"close":646,"change":441,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-24",31.99,32.97,32.63,1.37,52880.862477,1501,32.5818,{"date":652,"open":653,"high":654,"low":653,"close":655,"change":549,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-23",30.28,32.37,32.19,6.06,68175.292612,2475,31.8994,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-22",30.39,30.69,29.64,30.35,-0.61,-1.97,38088.880134,1865,30.2423,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":225,"volume":678,"transactions":679,"vwap":680},"2026-07-21",31.02,31.48,30.32,30.96,-0.28,42420.966186,1928,30.8933,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-20",31.23,31.33,30.5,31.24,-0.09,-0.29,24861.661886,1040,31.0332,{"date":693,"open":694,"high":695,"low":696,"close":684,"change":566,"percent_change":697,"volume":698,"transactions":9,"vwap":684},"2026-07-17",31.73,32.02,31.16,-1.66,25600,{"date":700,"open":701,"high":702,"low":701,"close":703,"change":506,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-07-16",31.040001,32.13,31.86,2.64,27700,{"date":707,"open":708,"high":709,"low":710,"close":701,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":701},"2026-07-15",31.14,31.42,30.19,-0.38,-1.21,18600,{"date":715,"open":716,"high":717,"low":696,"close":709,"change":157,"percent_change":718,"volume":719,"transactions":9,"vwap":709},"2026-07-14",31.6,32.080002,0.13,28800,{"date":721,"open":696,"high":722,"low":701,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-13",32.11,31.38,0.3,0.97,38300,{"date":728,"open":686,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-10",31.35,30.87,31.08,-0.25,-0.8,21200,{"date":736,"open":737,"high":709,"low":738,"close":684,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":684},"2026-07-09",30.88,30.59,0.42,1.36,27600,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-08",31.54,31.8,30.71,30.91,-0.69,-2.18,34500,{"date":752,"open":753,"high":213,"low":754,"close":716,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":716},"2026-07-07",32,31.37,-0.45,-1.4,34800,{"date":759,"open":722,"high":760,"low":703,"close":761,"change":117,"percent_change":566,"volume":762,"transactions":9,"vwap":761},"2026-07-06",32.42,32.049999,26500,{"date":764,"open":703,"high":765,"low":766,"close":767,"change":711,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-02",32.74,31.81,32.22,-1.17,28100,{"date":771,"open":213,"high":772,"low":773,"close":774,"change":65,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-01",32.75,32.18,32.6,1.4,31500,{"date":778,"open":779,"high":780,"low":653,"close":781,"change":782,"percent_change":619,"volume":783,"transactions":9,"vwap":781},"2026-06-30",31.45,32.47,32.15,-0.14,28300,{"date":785,"open":654,"high":211,"low":786,"close":787,"change":788,"percent_change":558,"volume":789,"transactions":9,"vwap":787},"2026-06-29",31.97,32.29,-0.2,62000,{"date":791,"open":792,"high":793,"low":794,"close":793,"change":442,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-26",31,32.49,30.79,4.2,349000,{"date":798,"open":792,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-25",31.46,30.51,31.18,0.16,0.52,86400,{"date":806,"open":792,"high":745,"low":807,"close":673,"change":370,"percent_change":194,"volume":808,"transactions":9,"vwap":673},"2026-06-24",30.99,86900,{"date":810,"open":811,"high":812,"low":811,"close":792,"change":195,"percent_change":43,"volume":813,"transactions":9,"vwap":792},"2026-06-23",30.7,31.66,90800,{"date":815,"open":684,"high":684,"low":663,"close":816,"change":389,"percent_change":802,"volume":817,"transactions":9,"vwap":816},"2026-06-22",30.82,36600,{"date":819,"open":701,"high":820,"low":821,"close":822,"change":224,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-18",31.15,30.46,30.77,-0.97,50100,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-17",31.55,31.77,30.94,31.07,-0.27,-0.86,21900,{"date":835,"open":731,"high":709,"low":836,"close":837,"change":505,"percent_change":127,"volume":838,"transactions":9,"vwap":837},"2026-06-16",30.75,31.34,57500,{"date":840,"open":841,"high":842,"low":730,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-15",32.27,32.36,31.059999,-1.08,-3.36,22900,{"date":848,"open":761,"high":849,"low":850,"close":851,"change":342,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-12",32.3,31.72,32.14,0.72,24000,{"date":855,"open":856,"high":856,"low":857,"close":858,"change":245,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-11",32.07,31.5,31.91,0.38,12500,{"date":862,"open":863,"high":864,"low":827,"close":865,"change":51,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-10",31.59,32.040001,31.79,1.53,25100,{"date":869,"open":870,"high":871,"low":800,"close":872,"change":595,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-09",31.1,31.75,31.31,1.33,26100,{"date":876,"open":877,"high":708,"low":877,"close":878,"change":879,"percent_change":246,"volume":880,"transactions":9,"vwap":878},"2026-06-08",30.45,30.9,0.11,17200,{"date":882,"open":883,"high":884,"low":883,"close":794,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":794},"2026-06-05",30.13,31.19,0.56,1.85,18500,{"date":889,"open":890,"high":891,"low":890,"close":892,"change":137,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-04",29.36,30.25,30.23,2.96,35900,{"date":896,"open":883,"high":883,"low":897,"close":890,"change":293,"percent_change":898,"volume":762,"transactions":9,"vwap":890},"2026-06-03",29.33,-3.86,{"date":900,"open":901,"high":738,"low":901,"close":902,"change":803,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-02",30.02,30.54,1.73,12300,{"date":906,"open":907,"high":908,"low":909,"close":901,"change":557,"percent_change":748,"volume":910,"transactions":9,"vwap":901},"2026-06-01",30.2,30.31,29.67,18300,{"date":912,"open":913,"high":913,"low":914,"close":892,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":892},"2026-05-29",30.64,30.17,-0.49,-1.6,20200,{"date":919,"open":811,"high":920,"low":675,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-28",31.13,30.72,-0.11,-0.36,12900,{"date":926,"open":747,"high":747,"low":927,"close":928,"change":718,"percent_change":739,"volume":929,"transactions":9,"vwap":928},"2026-05-27",30.49,30.83,15600,{"date":931,"open":901,"high":921,"low":901,"close":811,"change":852,"percent_change":932,"volume":910,"transactions":9,"vwap":811},"2026-05-26",2.4,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":687,"percent_change":224,"volume":939,"transactions":9,"vwap":938},"2026-05-22",30.040001,30.16,29.9,29.98,17800,{"date":941,"open":942,"high":943,"low":942,"close":944,"change":469,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-21",29.46,30.1,30.07,1.11,17100,{"date":948,"open":949,"high":710,"low":950,"close":951,"change":718,"percent_change":441,"volume":952,"transactions":9,"vwap":951},"2026-05-20",29.5,29.34,29.74,31700,{"date":954,"open":955,"high":956,"low":955,"close":957,"change":87,"percent_change":51,"volume":958,"transactions":9,"vwap":957},"2026-05-19",29.29,29.84,29.61,11700,{"date":960,"open":961,"high":962,"low":961,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-18",28.76,29.85,29.47,0.73,2.54,14700,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":666,"percent_change":973,"volume":939,"transactions":9,"vwap":972},"2026-05-15",29.24,29.55,28.68,28.74,-2.08,{"date":975,"open":976,"high":976,"low":977,"close":977,"change":425,"percent_change":352,"volume":978,"transactions":9,"vwap":977},"2026-05-14",30.01,29.35,11300,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":966,"transactions":9,"vwap":984},"2026-05-13",29.63,29.95,29.22,29.32,-0.33,-1.11,{"date":988,"open":989,"high":982,"low":990,"close":991,"change":342,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-12",29.25,29.040001,29.65,0.78,21400,{"date":995,"open":663,"high":663,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-11",29.37,29.42,-1.07,-3.51,12100,{"date":1002,"open":1003,"high":816,"low":675,"close":927,"change":565,"percent_change":1004,"volume":1005,"transactions":9,"vwap":927},"2026-05-08",30.52,-0.59,12400,{"date":1007,"open":653,"high":1008,"low":653,"close":1009,"change":332,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-07",31.28,30.67,1.66,15100,{"date":1013,"open":976,"high":1014,"low":1015,"close":914,"change":724,"percent_change":180,"volume":1016,"transactions":9,"vwap":914},"2026-05-06",30.26,29.6,21300,{"date":1018,"open":942,"high":982,"low":1019,"close":1020,"change":142,"percent_change":1021,"volume":853,"transactions":9,"vwap":1020},"2026-05-05",29.12,29.87,1.56,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":769,"transactions":9,"vwap":1026},"2026-05-04",30.58,29.14,29.41,-1.46,-4.73,{"date":1030,"open":949,"high":683,"low":997,"close":730,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":730},"2026-05-01",1.6,5.47,44800,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":245,"percent_change":595,"volume":1040,"transactions":9,"vwap":1039},"2026-04-30",29.049999,29.56,29,29.27,29900,{"date":1042,"open":983,"high":1043,"low":1044,"close":1045,"change":450,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-04-29",29.39,28.95,29.15,-1.19,14900,{"date":1049,"open":1050,"high":937,"low":1051,"close":949,"change":353,"percent_change":1052,"volume":1053,"transactions":9,"vwap":949},"2026-04-28",29.21,28.84,0.99,20600,{"date":1055,"open":908,"high":1056,"low":1036,"close":1050,"change":235,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1050},"2026-04-27",31.49,-5.35,24100,{"date":1060,"open":1061,"high":857,"low":1062,"close":1063,"change":424,"percent_change":425,"volume":1064,"transactions":9,"vwap":1063},"2026-04-24",30.81,30.76,30.86,20700,{"date":1066,"open":1067,"high":1068,"low":913,"close":1069,"change":1070,"percent_change":58,"volume":1071,"transactions":9,"vwap":1069},"2026-04-23",30.8,30.89,30.85,0.15,8700,{"date":1073,"open":1014,"high":811,"low":1074,"close":811,"change":332,"percent_change":1010,"volume":1075,"transactions":9,"vwap":811},"2026-04-22",30.21,16400,{"date":1077,"open":1078,"high":1078,"low":914,"close":907,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":907},"2026-04-21",31.049999,-0.91,-2.93,15900,{"date":1083,"open":1084,"high":857,"low":1085,"close":1086,"change":1087,"percent_change":495,"volume":1088,"transactions":9,"vwap":1086},"2026-04-20",31.44,30.92,31.11,-0.24,14600,{"date":1090,"open":830,"high":857,"low":1091,"close":729,"change":852,"percent_change":1092,"volume":1093,"transactions":9,"vwap":729},"2026-04-17",30.27,2.35,22300,{"date":1095,"open":1096,"high":816,"low":1097,"close":1098,"change":1099,"percent_change":177,"volume":1100,"transactions":9,"vwap":1098},"2026-04-16",30.66,30.36,30.63,-0.22,10600,{"date":1102,"open":1069,"high":1068,"low":1103,"close":1069,"change":831,"percent_change":1104,"volume":713,"transactions":9,"vwap":1069},"2026-04-15",30.18,-0.87,{"date":1106,"open":1086,"high":884,"low":921,"close":1107,"change":363,"percent_change":363,"volume":1108,"transactions":9,"vwap":1107},"2026-04-14",31.12,19000,{"date":1110,"open":1111,"high":857,"low":1112,"close":1107,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1107},"2026-04-13",31.32,31.01,-0.23,-0.73,11200,{"date":1117,"open":1118,"high":1056,"low":928,"close":729,"change":480,"percent_change":481,"volume":929,"transactions":9,"vwap":729},"2026-04-10",31.22,{"date":1120,"open":1009,"high":857,"low":1121,"close":1122,"change":246,"percent_change":1123,"volume":1053,"transactions":9,"vwap":1122},"2026-04-09",30.56,31.36,1.16,{"date":1125,"open":807,"high":779,"low":1126,"close":792,"change":246,"percent_change":1127,"volume":1128,"transactions":9,"vwap":792},"2026-04-08",30.74,1.17,26400,{"date":1130,"open":936,"high":1126,"low":1131,"close":913,"change":342,"percent_change":539,"volume":1132,"transactions":9,"vwap":913},"2026-04-07",29.18,17300,{"date":1134,"open":1135,"high":1126,"low":1136,"close":1137,"change":353,"percent_change":266,"volume":1138,"transactions":9,"vwap":1137},"2026-04-06",29.97,29.68,30.41,27800,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":265,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-02",29.62,30.53,29.58,30.12,1.07,29500,{"date":1148,"open":664,"high":976,"low":1026,"close":1149,"change":859,"percent_change":1150,"volume":946,"transactions":9,"vwap":1149},"2026-04-01",29.8,1.29,{"date":1152,"open":1153,"high":1153,"low":1154,"close":997,"change":1155,"percent_change":78,"volume":1156,"transactions":9,"vwap":997},"2026-03-31",29.92,28.97,-0.15,21600,{"date":1158,"open":1159,"high":1160,"low":961,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-03-30",29.28,29.88,29.57,0.59,2.04,27000,{"date":1166,"open":1167,"high":1167,"low":971,"close":1168,"change":460,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-03-27",28.99,28.98,-0.55,10300,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1025,"change":94,"percent_change":539,"volume":1176,"transactions":9,"vwap":1025},"2026-03-26",28.89,29.3,28.73,19200,{"date":1178,"open":1043,"high":1043,"low":1179,"close":1180,"change":831,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-25",28.59,28.92,-0.92,16300,{"date":1184,"open":990,"high":942,"low":1185,"close":1186,"change":922,"percent_change":711,"volume":1187,"transactions":9,"vwap":1186},"2026-03-24",28.94,29.19,21100,{"date":1189,"open":984,"high":1015,"low":1190,"close":1174,"change":1191,"percent_change":1192,"volume":719,"transactions":9,"vwap":1174},"2026-03-23",28.75,0.4,1.38,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":137,"volume":1200,"transactions":9,"vwap":1198},"2026-03-20",28.6,28.96,27.75,28.9,0.25,81900,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-19",27.79,28.78,27.71,28.65,0.7,2.5,24200,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-18",28.41,27.69,27.95,-0.5,-1.76,31400,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1222,"change":557,"percent_change":1114,"volume":1223,"transactions":9,"vwap":1222},"2026-03-17",28.86,28.22,28.45,23300,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":246,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-16",28.71,29.2,28.52,28.66,1.27,13000,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":415,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-13",28.62,29.09,28.13,28.3,-0.67,23000,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":284,"percent_change":557,"volume":833,"transactions":9,"vwap":1245},"2026-03-12",28.09,28.57,27.87,28.49,{"date":1247,"open":1248,"high":1249,"low":1237,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-11",28.85,29.059999,28.55,-0.42,-1.45,17600,{"date":1255,"open":1256,"high":970,"low":1237,"close":1154,"change":370,"percent_change":1257,"volume":1132,"transactions":9,"vwap":1154},"2026-03-10",28.72,0.07,{"date":1259,"open":1019,"high":1174,"low":1260,"close":1044,"change":782,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1044},"2026-03-09",28.030001,-0.48,34000,{"date":1264,"open":1190,"high":1025,"low":1265,"close":1235,"change":425,"percent_change":352,"volume":1266,"transactions":9,"vwap":1235},"2026-03-06",28.17,32900,{"date":1268,"open":957,"high":1269,"low":961,"close":1249,"change":733,"percent_change":1270,"volume":1058,"transactions":9,"vwap":1249},"2026-03-05",29.72,-2.68,{"date":1272,"open":996,"high":1273,"low":996,"close":1274,"change":58,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-03-04",30.059999,29.86,1.67,15000,{"date":1278,"open":1279,"high":1143,"low":1190,"close":996,"change":1113,"percent_change":1280,"volume":1281,"transactions":9,"vwap":996},"2026-03-03",29.11,-0.78,19500,{"date":1283,"open":1173,"high":981,"low":1173,"close":1015,"change":215,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1015},"2026-03-02",1.86,21000,{"date":1287,"open":1288,"high":1288,"low":990,"close":1249,"change":293,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1249},"2026-02-27",30.3,-3.9,19600,{"date":1292,"open":902,"high":902,"low":1293,"close":1294,"change":687,"percent_change":224,"volume":1295,"transactions":9,"vwap":1294},"2026-02-26",30,30.24,12000,{"date":1297,"open":963,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-02-25",30.38,29.4,30.33,1.19,4.08,28200,{"date":1305,"open":1161,"high":1306,"low":1249,"close":1025,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1025},"2026-02-24",29.99,-0.52,-1.75,14100,{"date":1311,"open":663,"high":686,"low":1050,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-02-23",29.66,-1.22,-3.95,26200,{"date":1317,"open":1318,"high":830,"low":1318,"close":737,"change":1199,"percent_change":506,"volume":1319,"transactions":9,"vwap":737},"2026-02-20",30.47,22100,{"date":1321,"open":685,"high":837,"low":1322,"close":1098,"change":1155,"percent_change":915,"volume":1323,"transactions":9,"vwap":1098},"2026-02-19",30.22,32100,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-02-18",31.93,32.16,30.44,30.78,-1.3,-4.05,32600,{"date":1334,"open":745,"high":781,"low":1335,"close":717,"change":885,"percent_change":1336,"volume":1337,"transactions":9,"vwap":717},"2026-02-17",31.78,1.78,64700,{"date":1339,"open":1340,"high":753,"low":1084,"close":1341,"change":424,"percent_change":425,"volume":1342,"transactions":9,"vwap":1341},"2026-02-13",31.53,31.52,38200,{"date":1344,"open":799,"high":745,"low":794,"close":1345,"change":246,"percent_change":1123,"volume":1346,"transactions":9,"vwap":1345},"2026-02-12",31.51,50400,{"date":1348,"open":1112,"high":1349,"low":1112,"close":820,"change":1070,"percent_change":51,"volume":1128,"transactions":9,"vwap":820},"2026-02-11",31.57,{"date":1351,"open":884,"high":1341,"low":746,"close":792,"change":831,"percent_change":832,"volume":1352,"transactions":9,"vwap":792},"2026-02-10",32800,{"date":1354,"open":1355,"high":858,"low":1356,"close":1356,"change":558,"percent_change":1357,"volume":1209,"transactions":9,"vwap":1356},"2026-02-09",31.89,31.27,-1.94,{"date":1359,"open":753,"high":1360,"low":1361,"close":1355,"change":342,"percent_change":964,"volume":1362,"transactions":9,"vwap":1355},"2026-02-06",32.23,31.85,41000,{"date":1364,"open":1341,"high":1365,"low":1056,"close":812,"change":157,"percent_change":718,"volume":1366,"transactions":9,"vwap":812},"2026-02-05",32.099998,47000,{"date":1368,"open":871,"high":1369,"low":1341,"close":1370,"change":87,"percent_change":441,"volume":1371,"transactions":9,"vwap":1370},"2026-02-04",32.060001,31.62,45200,{"date":1373,"open":779,"high":1374,"low":1068,"close":674,"change":157,"percent_change":718,"volume":1375,"transactions":9,"vwap":674},"2026-02-03",31.94,40400,{"date":1377,"open":685,"high":1378,"low":665,"close":1084,"change":627,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1084},"2026-02-02",32.12,3.32,60400,{"date":1382,"open":1383,"high":927,"low":1384,"close":1385,"change":180,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-01-30",29.45,29.030001,30.43,3.4,57400,{"date":1389,"open":1390,"high":1383,"low":1391,"close":1392,"change":647,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-01-29",28.19,28.18,29.43,4.88,35500,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1399,"change":234,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-01-28",28.77,27.88,28.059999,-1.96,29800,{"date":1403,"open":1404,"high":1173,"low":1390,"close":1234,"change":1405,"percent_change":866,"volume":1406,"transactions":9,"vwap":1234},"2026-01-27",28.26,0.43,18400,{"date":1408,"open":1409,"high":1410,"low":1197,"close":1390,"change":1411,"percent_change":873,"volume":1412,"transactions":9,"vwap":1390},"2026-01-26",27.82,28.43,0.37,22700,{"date":1414,"open":1415,"high":1410,"low":1416,"close":1409,"change":666,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1409},"2026-01-23",28.34,27.5,-2.15,39400,{"date":1420,"open":1421,"high":1143,"low":1422,"close":1410,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1410},"2026-01-22",29.54,27.99,-0.58,-2,65100,{"date":1427,"open":1428,"high":1186,"low":1428,"close":1429,"change":627,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-01-21",28.24,29.01,3.61,40000,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1434,"change":117,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1434},"2026-01-20",28,28.35,27.86,-0.6,28400,{"date":1440,"open":1221,"high":1441,"low":1436,"close":1265,"change":922,"percent_change":1442,"volume":966,"transactions":9,"vwap":1265},"2026-01-16",28.47,-0.39,{"date":1444,"open":1445,"high":1179,"low":1446,"close":1447,"change":1257,"percent_change":1199,"volume":1448,"transactions":9,"vwap":1447},"2026-01-15",27.9,27.6,28.28,47700,{"date":1450,"open":1214,"high":1451,"low":1205,"close":1452,"change":94,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-01-14",28.4,28.21,0.79,29600,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1422,"change":1460,"percent_change":732,"volume":1461,"transactions":9,"vwap":1422},"2026-01-13",28.08,28.36,27.73,-0.07,33600,{"date":1463,"open":1459,"high":1464,"low":1459,"close":1399,"change":425,"percent_change":879,"volume":1465,"transactions":9,"vwap":1399},"2026-01-12",28.33,20400,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1260,"change":284,"percent_change":557,"volume":1075,"transactions":9,"vwap":1260},"2026-01-09",28.25,28.44,27.93,{"date":1472,"open":1473,"high":1468,"low":1473,"close":1242,"change":25,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1242},"2026-01-08",27.78,1.12,12700,{"date":1477,"open":1447,"high":1212,"low":1478,"close":1473,"change":1479,"percent_change":1480,"volume":1276,"transactions":9,"vwap":1473},"2026-01-07",27.74,-0.37,-1.31,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":687,"percent_change":1487,"volume":1081,"transactions":9,"vwap":1486},"2026-01-06",28.14,28.64,27.97,28.15,-0.32,{"date":1489,"open":1445,"high":1248,"low":1490,"close":1428,"change":112,"percent_change":605,"volume":1491,"transactions":9,"vwap":1428},"2026-01-05",27.7,61000,{"date":1493,"open":1494,"high":1186,"low":1416,"close":1434,"change":1495,"percent_change":565,"volume":1496,"transactions":9,"vwap":1434},"2026-01-02",28.39,-0.05,225100,{"date":1498,"open":1243,"high":1243,"low":1244,"close":1499,"change":732,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2025-12-31",28.049999,-0.88,16000,{"date":1503,"open":1051,"high":984,"low":1483,"close":1237,"change":1504,"percent_change":1046,"volume":1505,"transactions":9,"vwap":1237},"2025-12-30",-0.34,22600,{"date":1507,"open":1464,"high":1249,"low":1483,"close":1484,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1484},"2025-12-29",0.27,0.95,22500,{"date":1512,"open":1198,"high":1153,"low":1390,"close":1513,"change":1479,"percent_change":1514,"volume":1115,"transactions":9,"vwap":1513},"2025-12-26",28.37,-1.29,{"date":1516,"open":1234,"high":969,"low":1234,"close":972,"change":612,"percent_change":505,"volume":1517,"transactions":9,"vwap":972},"2025-12-24",6600,{"date":1519,"open":1175,"high":977,"low":1494,"close":1229,"change":1520,"percent_change":225,"volume":1521,"transactions":9,"vwap":1229},"2025-12-23",-0.26,15500,{"date":1523,"open":1524,"high":1525,"low":1051,"close":1180,"change":1526,"percent_change":1527,"volume":1182,"transactions":9,"vwap":1180},"2025-12-22",29.75,29.79,-0.74,-2.49,{"date":1529,"open":1144,"high":891,"low":949,"close":1312,"change":915,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1312},"2025-12-19",-1.63,32300,{"date":1533,"open":1534,"high":1535,"low":955,"close":1535,"change":964,"percent_change":1536,"volume":1262,"transactions":9,"vwap":1535},"2025-12-18",29.69,30.15,2.48,{"date":1538,"open":1539,"high":981,"low":1174,"close":997,"change":711,"percent_change":1540,"volume":1223,"transactions":9,"vwap":997},"2025-12-17",29.31,-1.28,{"date":1542,"open":1020,"high":1020,"low":977,"close":1149,"change":1155,"percent_change":1215,"volume":1501,"transactions":9,"vwap":1149},"2025-12-16",{"date":1544,"open":1288,"high":1545,"low":890,"close":982,"change":283,"percent_change":1460,"volume":1546,"transactions":9,"vwap":982},"2025-12-15",30.4,34400,{"date":1548,"open":891,"high":738,"low":1161,"close":1135,"change":677,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1135},"2025-12-12",-0.93,40300,{"date":1552,"open":1141,"high":1553,"low":970,"close":891,"change":343,"percent_change":1554,"volume":1555,"transactions":9,"vwap":891},"2025-12-11",30.42,2.27,37200,{"date":1557,"open":1558,"high":1559,"low":1204,"close":1143,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1143},"2025-12-10",28.88,29.59,0.77,2.67,53300,{"date":1564,"open":1565,"high":989,"low":1566,"close":1567,"change":687,"percent_change":380,"volume":1568,"transactions":9,"vwap":1567},"2025-12-09",28.82,28.69,28.81,22200,{"date":1570,"open":1190,"high":1038,"low":1571,"close":1198,"change":342,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1198},"2025-12-08",28.5,0.8,10700,{"date":1575,"open":972,"high":1397,"low":1451,"close":1576,"change":1577,"percent_change":450,"volume":958,"transactions":9,"vwap":1576},"2025-12-05",28.67,-0.1,{"date":1579,"open":1185,"high":1159,"low":1397,"close":1397,"change":1113,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1397},"2025-12-04",-0.79,10900,{"date":1583,"open":1584,"high":1038,"low":1584,"close":1038,"change":51,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1038},"2025-12-03",28.51,1.68,12200,{"date":1588,"open":1245,"high":1180,"low":1245,"close":1228,"change":194,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1228},"2025-12-02",0.21,14500,{"date":1592,"open":1513,"high":1429,"low":1428,"close":1593,"change":788,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-12-01",28.46,-0.7,35700,{"date":1597,"open":1222,"high":1229,"low":1486,"close":1229,"change":1589,"percent_change":93,"volume":1598,"transactions":9,"vwap":1229},"2025-11-28",19900,{"date":1600,"open":1468,"high":1584,"low":1452,"close":1222,"change":157,"percent_change":87,"volume":1601,"transactions":9,"vwap":1222},"2025-11-26",105300,{"date":1603,"open":1470,"high":1571,"low":1470,"close":1212,"change":43,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1212},"2025-11-25",2.08,16600,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1610,"change":415,"percent_change":1611,"volume":1309,"transactions":9,"vwap":1610},"2025-11-24",28.02,27.56,27.83,-0.68,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1608,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1608},"2025-11-21",26.92,28.1,1.09,4.05,70100,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":481,"percent_change":922,"volume":1625,"transactions":9,"vwap":1624},"2025-11-20",27.1,27.41,26.85,26.93,24600,{"date":1627,"open":1623,"high":1628,"low":1623,"close":1629,"change":245,"percent_change":65,"volume":1630,"transactions":9,"vwap":1629},"2025-11-19",27.14,26.96,19300,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":755,"percent_change":235,"volume":1637,"transactions":9,"vwap":1636},"2025-11-18",27.32,27.47,26.83,26.84,13600,{"date":1639,"open":1634,"high":1640,"low":1641,"close":1642,"change":1520,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-11-17",27.63,27.18,27.29,-0.94,29400,{"date":1646,"open":1647,"high":1640,"low":1648,"close":1649,"change":86,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-11-14",27.15,26.87,27.55,1.25,47200,{"date":1653,"open":1635,"high":1654,"low":1655,"close":1654,"change":342,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-11-13",27.21,26.65,0.85,55100,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1662,"change":480,"percent_change":573,"volume":1663,"transactions":9,"vwap":1662},"2025-11-12",27,26.61,26.98,7300,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1667,"change":112,"percent_change":127,"volume":1669,"transactions":9,"vwap":1667},"2025-11-11",26.7,26.99,26.5,11500,{"date":1671,"open":1672,"high":1636,"low":1661,"close":1673,"change":879,"percent_change":595,"volume":1674,"transactions":9,"vwap":1673},"2025-11-10",26.64,26.75,14800,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1672,"change":284,"percent_change":1099,"volume":1465,"transactions":9,"vwap":1672},"2025-11-07",26.69,26.78,26.47,{"date":1681,"open":1682,"high":1666,"low":1683,"close":1666,"change":481,"percent_change":922,"volume":1684,"transactions":9,"vwap":1666},"2025-11-06",26.67,26.25,11900,{"date":1686,"open":1687,"high":1648,"low":1687,"close":1688,"change":1405,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-11-05",26.34,26.73,1.63,17500,{"date":1692,"open":1693,"high":1673,"low":1694,"close":1693,"change":1487,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-11-04",26.3,26.11,-1.2,17400,{"date":1698,"open":1699,"high":1660,"low":1700,"close":1701,"change":424,"percent_change":157,"volume":1702,"transactions":9,"vwap":1701},"2025-11-03",26.52,25.73,26.62,39700,{"date":1704,"open":1705,"high":1667,"low":1683,"close":1661,"change":157,"percent_change":1070,"volume":1706,"transactions":9,"vwap":1661},"2025-10-31",26.56,23800,{"date":1708,"open":1709,"high":1666,"low":1710,"close":1711,"change":433,"percent_change":873,"volume":1712,"transactions":9,"vwap":1711},"2025-10-30",26.030001,25.89,26.57,42800,{"date":1714,"open":1682,"high":1715,"low":1716,"close":1717,"change":1437,"percent_change":496,"volume":1718,"transactions":9,"vwap":1717},"2025-10-29",26.95,25.5,26.22,36100,{"date":1720,"open":1721,"high":1660,"low":1722,"close":1723,"change":1155,"percent_change":234,"volume":1724,"transactions":9,"vwap":1723},"2025-10-28",26.97,26.39,26.82,63000,{"date":1726,"open":1662,"high":1660,"low":1727,"close":1721,"change":1508,"percent_change":627,"volume":1728,"transactions":9,"vwap":1721},"2025-10-27",26.12,59300,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1666,"change":215,"percent_change":1734,"volume":952,"transactions":9,"vwap":1666},"2025-10-24",26.4,26.77,26.049999,2.06,{"date":1736,"open":1737,"high":1683,"low":1738,"close":1739,"change":732,"percent_change":1740,"volume":1605,"transactions":9,"vwap":1739},"2025-10-23",25.84,25.77,26.16,-0.95,{"date":1742,"open":1743,"high":1666,"low":1744,"close":1745,"change":1585,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-10-22",25.049999,24.72,26.41,6.79,41200,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":284,"percent_change":1087,"volume":1754,"transactions":9,"vwap":1753},"2025-10-21",24.76,25,24.57,24.73,32000,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1758,"change":739,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-10-20",24.63,24.79,24.38,1.72,13800,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1766,"change":353,"percent_change":122,"volume":1182,"transactions":9,"vwap":1766},"2025-10-17",24.08,24.62,24.37,{"date":1768,"open":1769,"high":1770,"low":31,"close":1764,"change":558,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1764},"2025-10-16",24.7,25.44,-2.51,25200,{"date":1774,"open":1751,"high":1775,"low":1776,"close":1769,"change":1526,"percent_change":1777,"volume":917,"transactions":9,"vwap":1769},"2025-10-15",25.48,24.31,-2.91,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1770,"change":215,"percent_change":1783,"volume":860,"transactions":9,"vwap":1770},"2025-10-14",24.99,25.6,24.81,2.17,{"date":1785,"open":1781,"high":1781,"low":1786,"close":1787,"change":353,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-10-13",24.69,24.9,1.18,10800,{"date":1791,"open":1792,"high":1716,"low":1793,"close":1793,"change":1169,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-10-10",25.11,24.61,-2.19,30200,{"date":1797,"open":1798,"high":1716,"low":1799,"close":1800,"change":985,"percent_change":1514,"volume":1801,"transactions":9,"vwap":1800},"2025-10-09",25.45,25.040001,25.16,14000,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":283,"percent_change":1808,"volume":1581,"transactions":9,"vwap":1807},"2025-10-08",25.51,25.78,25.43,25.49,-0.08,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1804,"change":574,"percent_change":461,"volume":1814,"transactions":9,"vwap":1804},"2025-10-07",25.79,25.82,25.35,26900,{"date":1816,"open":1807,"high":1817,"low":1813,"close":1818,"change":87,"percent_change":164,"volume":1819,"transactions":9,"vwap":1818},"2025-10-06",26.15,25.63,103800,{"date":1821,"open":1822,"high":1781,"low":1822,"close":1807,"change":469,"percent_change":442,"volume":1823,"transactions":9,"vwap":1807},"2025-10-03",25.26,50300,{"date":1825,"open":1822,"high":1826,"low":1751,"close":1800,"change":117,"percent_change":1238,"volume":1827,"transactions":9,"vwap":1800},"2025-10-02",25.28,16500,{"date":1829,"open":1822,"high":1830,"low":1822,"close":1831,"change":687,"percent_change":450,"volume":1832,"transactions":9,"vwap":1831},"2025-10-01",25.53,25.33,10500,{"date":1834,"open":1716,"high":1811,"low":1835,"close":1836,"change":1099,"percent_change":832,"volume":880,"transactions":9,"vwap":1836},"2025-09-30",25.34,25.42,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":923,"percent_change":1843,"volume":1573,"transactions":9,"vwap":1842},"2025-09-29",25.62,25.7,25.27,25.64,-1.38,{"date":1845,"open":1817,"high":1817,"low":1846,"close":1847,"change":352,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-09-26",25.9,26,0.39,7800,{"date":1851,"open":1683,"high":1852,"low":1853,"close":1846,"change":450,"percent_change":1854,"volume":1115,"transactions":9,"vwap":1846},"2025-09-25",26.45,25.88,-1.33,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1683,"change":195,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1683},"2025-09-24",26.17,26.42,26.1,0.69,7600,{"date":1863,"open":1694,"high":1864,"low":1812,"close":1865,"change":687,"percent_change":1504,"volume":1866,"transactions":9,"vwap":1865},"2025-09-23",26.49,26.07,16200,{"date":1868,"open":1693,"high":1701,"low":1869,"close":1739,"change":450,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1739},"2025-09-22",25.91,-1.32,10000,{"date":1873,"open":1701,"high":1874,"low":1857,"close":1875,"change":922,"percent_change":292,"volume":1550,"transactions":9,"vwap":1875},"2025-09-19",26.66,26.51,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1701,"change":25,"percent_change":1788,"volume":1309,"transactions":9,"vwap":1701},"2025-09-18",26.53,26.91,26.35,{"date":1882,"open":1668,"high":1721,"low":1883,"close":1884,"change":284,"percent_change":1113,"volume":1081,"transactions":9,"vwap":1884},"2025-09-17",26.28,26.31,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1889,"change":831,"percent_change":1890,"volume":1100,"transactions":9,"vwap":1889},"2025-09-16",26.58,26.18,26.37,-1.01,{"date":1892,"open":1864,"high":1893,"low":1894,"close":1672,"change":1070,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1672},"2025-09-15",26.9,26.44,0.57,10400,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1864,"change":1504,"percent_change":1901,"volume":1108,"transactions":9,"vwap":1864},"2025-09-12",26.79,26.23,-1.27,{"date":1903,"open":1904,"high":1636,"low":1687,"close":1635,"change":739,"percent_change":1905,"volume":1088,"transactions":9,"vwap":1635},"2025-09-11",26.36,1.59,{"date":1907,"open":1908,"high":1668,"low":1908,"close":1745,"change":1113,"percent_change":832,"volume":1909,"transactions":9,"vwap":1745},"2025-09-10",26.059999,8400,{"date":1911,"open":1912,"high":1624,"low":1913,"close":1672,"change":1808,"percent_change":224,"volume":1789,"transactions":9,"vwap":1672},"2025-09-09",26.89,26.59,{"date":1915,"open":1660,"high":1660,"low":1884,"close":1916,"change":1808,"percent_change":224,"volume":1690,"transactions":9,"vwap":1916},"2025-09-08",26.72,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1155,"percent_change":234,"volume":1088,"transactions":9,"vwap":1922},"2025-09-05",27.09,27.23,26.46,26.8,{"date":1924,"open":1925,"high":1926,"low":1688,"close":1715,"change":353,"percent_change":1616,"volume":880,"transactions":9,"vwap":1715},"2025-09-04",26.88,27.059999,{"date":1928,"open":1929,"high":1688,"low":1864,"close":1874,"change":1808,"percent_change":224,"volume":1930,"transactions":9,"vwap":1874},"2025-09-03",26.68,12600,{"date":1932,"open":1933,"high":1628,"low":1916,"close":1934,"change":1487,"percent_change":293,"volume":1935,"transactions":9,"vwap":1934},"2025-09-02",27.040001,26.74,18900,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1926,"change":1941,"percent_change":469,"volume":1942,"transactions":9,"vwap":1926},"2025-08-29",27.13,27.33,26.63,0.09,50000,{"date":1944,"open":1945,"high":1946,"low":1731,"close":1721,"change":58,"percent_change":886,"volume":1262,"transactions":9,"vwap":1721},"2025-08-28",26.55,27.08,{"date":1948,"open":1908,"high":1711,"low":1949,"close":1950,"change":1508,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-08-27",25.8,26.48,1.03,73800,{"date":1954,"open":1804,"high":1717,"low":1804,"close":1955,"change":964,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-08-26",26.21,2.86,54800,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1775,"change":117,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1775},"2025-08-25",25.85,25.3,-0.66,24400,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1967,"change":1969,"percent_change":704,"volume":1970,"transactions":9,"vwap":1967},"2025-08-22",24.95,25.65,24.8,0.66,55800,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1780,"change":574,"percent_change":1261,"volume":1663,"transactions":9,"vwap":1780},"2025-08-21",25.12,25.19,24.92,{"date":1977,"open":1978,"high":1973,"low":1966,"close":1792,"change":879,"percent_change":441,"volume":1581,"transactions":9,"vwap":1792},"2025-08-20",24.98,{"date":1980,"open":1751,"high":1806,"low":1981,"close":1751,"change":424,"percent_change":157,"volume":1475,"transactions":9,"vwap":1751},"2025-08-19",24.86,{"date":1983,"open":1800,"high":1984,"low":1985,"close":1780,"change":573,"percent_change":460,"volume":1986,"transactions":9,"vwap":1780},"2025-08-18",25.22,24.77,23100,{"date":1988,"open":1989,"high":1989,"low":1990,"close":1991,"change":1113,"percent_change":1079,"volume":1669,"transactions":9,"vwap":1991},"2025-08-15",25.41,24.83,25.030001,{"date":1993,"open":1841,"high":1841,"low":1968,"close":1822,"change":480,"percent_change":573,"volume":1994,"transactions":9,"vwap":1822},"2025-08-14",13300,{"date":1996,"open":1770,"high":1770,"low":1997,"close":1841,"change":157,"percent_change":802,"volume":1998,"transactions":9,"vwap":1841},"2025-08-13",25.08,15800,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2002,"change":26,"percent_change":2004,"volume":1332,"transactions":9,"vwap":2002},"2025-08-12",24.35,25.23,24.29,3.78,{"date":2006,"open":2007,"high":2008,"low":2009,"close":1776,"change":718,"percent_change":215,"volume":1115,"transactions":9,"vwap":1776},"2025-08-11",24.19,24.47,24.02,{"date":2011,"open":2012,"high":1766,"low":2013,"close":2014,"change":1199,"percent_change":2015,"volume":1573,"transactions":9,"vwap":2014},"2025-08-08",24.34,24.040001,24.18,1.04,{"date":2017,"open":2018,"high":1766,"low":2019,"close":2020,"change":117,"percent_change":177,"volume":2021,"transactions":9,"vwap":2020},"2025-08-07",24,23.88,23.93,11100,{"date":2023,"open":2024,"high":1766,"low":2025,"close":2026,"change":415,"percent_change":1280,"volume":958,"transactions":9,"vwap":2026},"2025-08-06",24.36,23.86,24.1,{"date":2028,"open":2029,"high":2012,"low":2030,"close":2003,"change":1508,"percent_change":1474,"volume":1412,"transactions":9,"vwap":2003},"2025-08-05",24.01,23.75,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2009,"change":284,"percent_change":732,"volume":2036,"transactions":9,"vwap":2009},"2025-08-04",24.15,24.53,23.96,22000,{"date":2038,"open":2039,"high":2040,"low":2041,"close":1764,"change":460,"percent_change":1962,"volume":2042,"transactions":9,"vwap":1764},"2025-08-01",24.2,24.6,23.71,36800,{"date":2044,"open":2009,"high":2045,"low":2046,"close":2047,"change":1589,"percent_change":137,"volume":2048,"transactions":9,"vwap":2047},"2025-07-31",24.59,23.85,24.24,23900,{"date":2050,"open":1750,"high":1750,"low":2051,"close":2052,"change":1215,"percent_change":2053,"volume":874,"transactions":9,"vwap":2052},"2025-07-30",23.7,24.030001,-2.04,{"date":2055,"open":2056,"high":1780,"low":2057,"close":2034,"change":1460,"percent_change":677,"volume":2058,"transactions":9,"vwap":2034},"2025-07-29",24.87,24.51,16800,{"date":2060,"open":1985,"high":1985,"low":2024,"close":2040,"change":283,"percent_change":1808,"volume":1295,"transactions":9,"vwap":2040},"2025-07-28",{"date":2062,"open":1759,"high":2063,"low":2047,"close":1765,"change":1411,"percent_change":866,"volume":2064,"transactions":9,"vwap":1765},"2025-07-25",24.66,8600,{"date":2066,"open":1981,"high":1981,"low":2067,"close":2067,"change":666,"percent_change":2068,"volume":1573,"transactions":9,"vwap":2067},"2025-07-24",24.25,-2.45,{"date":2070,"open":2071,"high":1981,"low":2072,"close":1981,"change":724,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1981},"2025-07-23",24.65,24.56,1.22,14200,{"date":2076,"open":2045,"high":1968,"low":2077,"close":2072,"change":157,"percent_change":802,"volume":1696,"transactions":9,"vwap":2072},"2025-07-22",24.4,{"date":2079,"open":1757,"high":2080,"low":2081,"close":2082,"change":573,"percent_change":460,"volume":2083,"transactions":9,"vwap":2082},"2025-07-21",24.96,24.45,24.52,22800,{"date":2085,"open":2086,"high":2086,"low":2087,"close":2072,"change":782,"percent_change":2088,"volume":1568,"transactions":9,"vwap":2072},"2025-07-18",25.01,24.43,-0.57,{"date":2090,"open":2071,"high":2091,"low":2071,"close":1769,"change":480,"percent_change":573,"volume":1132,"transactions":9,"vwap":1769},"2025-07-17",25.2,{"date":2093,"open":1991,"high":1991,"low":2094,"close":2095,"change":424,"percent_change":157,"volume":2058,"transactions":9,"vwap":2095},"2025-07-16",23.92,24.71,{"date":2097,"open":1716,"high":1716,"low":2098,"close":1769,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1769},"2025-07-15",24.49,-1,-3.89,34700,{"date":2103,"open":2104,"high":1737,"low":1826,"close":1840,"change":132,"percent_change":1284,"volume":853,"transactions":9,"vwap":1840},"2025-07-14",25.47,{"date":2106,"open":2107,"high":1989,"low":1973,"close":2002,"change":1113,"percent_change":225,"volume":2108,"transactions":9,"vwap":2002},"2025-07-11",25.21,15400,{"date":2110,"open":1836,"high":1716,"low":1997,"close":2111,"change":389,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-07-10",25.46,0.2,23700,{"date":2115,"open":1775,"high":2116,"low":2117,"close":1989,"change":284,"percent_change":1087,"volume":2118,"transactions":9,"vwap":1989},"2025-07-09",25.55,25.07,24800,{"date":2120,"open":2121,"high":1727,"low":2122,"close":2104,"change":2099,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2104},"2025-07-08",26.040001,25.37,-3.78,76800,{"date":2126,"open":1913,"high":1913,"low":1733,"close":1679,"change":565,"percent_change":1611,"volume":1108,"transactions":9,"vwap":1679},"2025-07-07",{"date":2128,"open":1883,"high":2129,"low":1846,"close":1655,"change":605,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1655},"2025-07-03",27.66,3.33,27400,{"date":2133,"open":1847,"high":1694,"low":1716,"close":1811,"change":303,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1811},"2025-07-02",-1.53,46300,{"date":2137,"open":1840,"high":1679,"low":1840,"close":2138,"change":595,"percent_change":1905,"volume":2139,"transactions":9,"vwap":2138},"2025-07-01",26.19,31000,{"date":2141,"open":1733,"high":1733,"low":2142,"close":1805,"change":1460,"percent_change":831,"volume":2143,"transactions":9,"vwap":1805},"2025-06-30",25.68,11600,{"date":2145,"open":2146,"high":1722,"low":1818,"close":1960,"change":687,"percent_change":450,"volume":2147,"transactions":9,"vwap":1960},"2025-06-27",25.75,50900,{"date":2149,"open":2150,"high":2151,"low":1782,"close":2151,"change":2152,"percent_change":2153,"volume":1309,"transactions":9,"vwap":2151},"2025-06-26",25.18,25.94,1.13,4.55,{"date":2155,"open":2156,"high":2146,"low":1782,"close":1782,"change":2157,"percent_change":2158,"volume":2074,"transactions":9,"vwap":1782},"2025-06-25",25.17,-0.83,-3.24,{"date":2160,"open":1989,"high":1805,"low":1782,"close":1842,"change":342,"percent_change":2161,"volume":1081,"transactions":9,"vwap":1842},"2025-06-24",0.91,{"date":2163,"open":1989,"high":1840,"low":2164,"close":1989,"change":424,"percent_change":157,"volume":2165,"transactions":9,"vwap":1989},"2025-06-23",24.84,18200,{"date":2167,"open":1806,"high":2168,"low":1990,"close":2169,"change":195,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-06-20",25.61,25.4,0.71,30700,{"date":2173,"open":2174,"high":2175,"low":2176,"close":1984,"change":342,"percent_change":26,"volume":2177,"transactions":9,"vwap":1984},"2025-06-18",24.93,25.59,24.89,8200,{"date":2179,"open":2180,"high":2181,"low":2180,"close":1780,"change":363,"percent_change":363,"volume":2182,"transactions":9,"vwap":1780},"2025-06-17",24.82,25.57,12800,{"date":2184,"open":2185,"high":2185,"low":1968,"close":1780,"change":1479,"percent_change":1027,"volume":2186,"transactions":9,"vwap":1780},"2025-06-16",25.36,7400,{"date":2188,"open":2189,"high":1869,"low":2190,"close":2185,"change":2088,"percent_change":2191,"volume":1761,"transactions":9,"vwap":2185},"2025-06-13",25.58,25.059999,-2.2,{"date":2193,"open":1830,"high":2194,"low":1830,"close":2194,"change":1070,"percent_change":43,"volume":2195,"transactions":9,"vwap":2194},"2025-06-12",25.93,5600,{"date":2197,"open":2198,"high":1921,"low":1804,"close":1805,"change":558,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1805},"2025-06-11",26.02,-2.35,15300,{"date":2202,"open":2203,"high":1926,"low":2204,"close":1731,"change":332,"percent_change":2205,"volume":1406,"transactions":9,"vwap":1731},"2025-06-10",26.09,25.99,1.93,{"date":2207,"open":1847,"high":1847,"low":1700,"close":1846,"change":424,"percent_change":157,"volume":2208,"transactions":9,"vwap":1846},"2025-06-09",11000,{"date":2210,"open":2211,"high":2212,"low":1961,"close":1710,"change":142,"percent_change":2213,"volume":1871,"transactions":9,"vwap":1710},"2025-06-06",25.54,25.95,1.81,{"date":2215,"open":2216,"high":2116,"low":2217,"close":1806,"change":370,"percent_change":612,"volume":2218,"transactions":9,"vwap":1806},"2025-06-05",25.52,25.29,6400,{"date":2220,"open":1817,"high":1817,"low":1826,"close":1989,"change":1526,"percent_change":2221,"volume":1994,"transactions":9,"vwap":1989},"2025-06-04",-2.83,{"date":2223,"open":1949,"high":1745,"low":1949,"close":1817,"change":342,"percent_change":313,"volume":1281,"transactions":9,"vwap":1817},"2025-06-03",{"date":2225,"open":1737,"high":1733,"low":1822,"close":2226,"change":1808,"percent_change":380,"volume":776,"transactions":9,"vwap":2226},"2025-06-02",25.92,{"date":2228,"open":1818,"high":2229,"low":1818,"close":1847,"change":1941,"percent_change":433,"volume":2230,"transactions":9,"vwap":1847},"2025-05-30",26.32,16100,{"date":2232,"open":2212,"high":2198,"low":2233,"close":1869,"change":802,"percent_change":548,"volume":2234,"transactions":9,"vwap":1869},"2025-05-29",25.74,3900,{"date":2236,"open":2204,"high":1722,"low":2146,"close":2146,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2146},"2025-05-28",-0.54,-2.05,6800,{"date":2241,"open":2104,"high":1745,"low":2104,"close":2242,"change":605,"percent_change":2243,"volume":1000,"transactions":9,"vwap":2242},"2025-05-27",26.29,3.38,{"date":2245,"open":1984,"high":1781,"low":1984,"close":1806,"change":415,"percent_change":1526,"volume":2246,"transactions":9,"vwap":1806},"2025-05-23",7900,{"date":2248,"open":1961,"high":2138,"low":1961,"close":1839,"change":1460,"percent_change":831,"volume":2249,"transactions":9,"vwap":1839},"2025-05-22",9500,{"date":2251,"open":1847,"high":2252,"low":1836,"close":2253,"change":1215,"percent_change":2254,"volume":1827,"transactions":9,"vwap":2253},"2025-05-21",26.01,25.69,-1.91,{"date":2256,"open":1852,"high":1668,"low":1727,"close":2138,"change":923,"percent_change":2257,"volume":1684,"transactions":9,"vwap":2138},"2025-05-20",-1.36,{"date":2259,"open":2242,"high":2260,"low":2261,"close":1945,"change":505,"percent_change":1145,"volume":1309,"transactions":9,"vwap":1945},"2025-05-19",26.76,26.26,{"date":2263,"open":1677,"high":1916,"low":2264,"close":2264,"change":1251,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-05-16",26.27,-1.57,15200,{"date":2268,"open":1701,"high":1673,"low":1945,"close":1677,"change":1941,"percent_change":86,"volume":2269,"transactions":9,"vwap":1677},"2025-05-15",9700,{"date":2271,"open":1723,"high":1662,"low":2272,"close":2273,"change":415,"percent_change":177,"volume":2036,"transactions":9,"vwap":2273},"2025-05-14",26.38,26.6,{"date":2275,"open":1925,"high":1621,"low":1874,"close":1899,"change":612,"percent_change":724,"volume":2230,"transactions":9,"vwap":1899},"2025-05-13",{"date":2277,"open":2273,"high":1933,"low":2278,"close":2279,"change":1616,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-05-12",26.24,26.71,4.25,34200,{"date":2283,"open":2284,"high":2284,"low":2189,"close":1839,"change":1442,"percent_change":2285,"volume":2208,"transactions":9,"vwap":1839},"2025-05-09",26.13,-1.5,{"date":2287,"open":1738,"high":2261,"low":2189,"close":2252,"change":112,"percent_change":2288,"volume":2230,"transactions":9,"vwap":2252},"2025-05-08",0.93,{"date":2290,"open":1737,"high":1737,"low":2185,"close":1738,"change":1199,"percent_change":470,"volume":2291,"transactions":9,"vwap":1738},"2025-05-07",13700,{"date":2293,"open":2233,"high":2203,"low":1807,"close":2216,"change":1087,"percent_change":1549,"volume":2294,"transactions":9,"vwap":2216},"2025-05-06",19100,{"date":2296,"open":1678,"high":2297,"low":2146,"close":2298,"change":304,"percent_change":2299,"volume":1266,"transactions":9,"vwap":2298},"2025-05-05",27.42,25.76,-4.24,{"date":2301,"open":2121,"high":1946,"low":1853,"close":1893,"change":1052,"percent_change":2302,"volume":2303,"transactions":9,"vwap":1893},"2025-05-02",3.82,25300,{"date":2305,"open":2306,"high":1879,"low":2307,"close":1869,"change":127,"percent_change":2308,"volume":2309,"transactions":9,"vwap":1869},"2025-05-01",25.32,24.27,3.6,86000,{"date":2311,"open":2180,"high":1813,"low":2024,"close":2086,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2086},"2025-04-30",0.17,0.68,31100,{"date":2316,"open":2317,"high":2318,"low":2317,"close":2164,"change":246,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2164},"2025-04-29",24.44,25.25,1.47,19800,{"date":2322,"open":2033,"high":1750,"low":2323,"close":2324,"change":1941,"percent_change":1411,"volume":929,"transactions":9,"vwap":2324},"2025-04-28",23.95,24.48,{"date":2326,"open":2327,"high":2057,"low":183,"close":2328,"change":380,"percent_change":620,"volume":1761,"transactions":9,"vwap":2328},"2025-04-25",24.5,24.39,{"date":187,"open":1782,"high":2330,"low":2029,"close":1769,"change":922,"percent_change":2331,"volume":958,"transactions":9,"vwap":1769},24.88,-0.44]