[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PEBO":3,"homepage-market-summary":35,"stock-historical-PEBO":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PEBO","2026-10-07",{"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},"Peoples Bancorp Inc\u002FOH","Nasdaq",null,"STATE COMMERCIAL BANKS","Peoples Bancorp Inc (Marietta OH) is a financial holding company. As a community bank, it offers a complete line of banking, insurance, investment, and trust solutions through its financial subsidiaries. It offers demand deposit accounts, savings accounts, real estate mortgage loans, merchant credit card transaction processing services, corporate and personal trust services, life, health, property, and casualty insurance products, and brokerage services. The bank also offers telephone and internet-based banking through both personal computers and mobile devices.","1,454","Marietta, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.6512,1.68,"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},36.12,36.34,36.38,35.95,36.73,-0.61,-1.66,620312.11887,11732,36.1574,42.29,27.49,267245.5287373267,58.3,8471,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":186},365,1,1000,{"period_high":30,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},232007,84682527.713069,26.12,"2025-04-25",[187,188,198,208,219,229,240,249,259,269,279,290,301,311,321,332,343,354,364,374,383,393,403,412,422,431,440,449,456,465,474,482,491,501,508,518,528,539,548,558,568,579,589,596,605,615,626,635,645,654,662,673,682,692,700,709,716,724,728,737,744,752,760,768,776,782,790,798,806,813,819,826,832,837,845,852,859,868,875,882,890,896,902,910,917,925,931,938,947,954,959,964,971,976,983,988,996,1005,1012,1020,1028,1036,1045,1052,1059,1067,1075,1081,1087,1095,1101,1108,1115,1121,1126,1131,1136,1141,1146,1152,1156,1162,1168,1174,1178,1184,1190,1198,1203,1211,1216,1223,1231,1239,1247,1253,1260,1266,1272,1278,1286,1293,1299,1305,1311,1317,1324,1331,1337,1344,1352,1358,1364,1372,1379,1385,1393,1398,1403,1408,1412,1419,1423,1427,1431,1435,1440,1446,1450,1456,1462,1466,1472,1477,1482,1489,1496,1501,1506,1513,1519,1526,1531,1538,1545,1551,1558,1564,1571,1576,1582,1588,1594,1599,1606,1613,1620,1625,1628,1631,1635,1641,1644,1648,1652,1655,1662,1666,1671,1675,1679,1684,1691,1697,1703,1710,1717,1724,1731,1739,1746,1753,1759,1767,1772,1781,1788,1795,1801,1807,1814,1820,1826,1833,1836,1842,1848,1855,1861,1867,1873,1880,1886,1890,1897,1903,1908,1914,1921,1928,1934,1938,1943,1948,1953,1957,1965,1970,1974,1980,1984,1989,1994,1999,2004,2010,2014,2019,2023,2027,2033,2036,2041,2045,2050,2056,2061,2064,2068,2073,2078,2084,2088,2092,2096,2101,2104,2108,2112,2116,2120,2126,2131,2135,2141,2148,2153,2159,2166,2171,2175,2180,2184,2188,2192,2196,2201,2206,2211,2215,2219,2225,2230,2234,2238,2242,2246,2252,2258,2263,2268,2273,2279,2283,2286,2290,2296,2301,2305,2308,2312,2316,2319,2323,2329,2332,2336,2339,2343,2346,2351,2355,2358,2362,2366,2369,2373,2378,2382,2387,2390,2394,2398,2401,2405,2409,2413,2417,2421,2425,2430,2434,2438,2441,2444],{"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},"2026-10-06",37.11,37.34,36.7,-0.38,-1.02,416944.959131,9042,36.8989,{"date":199,"open":200,"high":201,"low":202,"close":190,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",37.49,37.55,37.03,-0.37,-0.99,470777.868584,9551,37.1713,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",37.08,37.68,37.065,37.48,0.59,1.6,957413.110667,17051,37.4661,{"date":220,"open":221,"high":222,"low":23,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",36.37,36.96,36.89,0.3,0.82,780387.742426,15822,36.6089,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",35.83,37.01,35.4,36.59,-2.28,-5.87,1364680.66333,24605,36.6133,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":162,"percent_change":25,"volume":246,"transactions":247,"vwap":248},"2026-09-29",39.11,39.33,38.53,38.87,242294.97125,7105,38.8086,{"date":250,"open":251,"high":252,"low":253,"close":242,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",39.31,39.44,39.06,-0.11,-0.28,217145.399546,7793,39.1865,{"date":260,"open":261,"high":262,"low":263,"close":261,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",39.22,39.49,39.115,0.15,0.38,470519.08513,8245,39.2644,{"date":270,"open":271,"high":242,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",38.6,38.44,39.07,0.64,1.67,294873.150895,7118,38.9013,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",38.72,38.9,38.39,38.43,-0.41,-1.06,171801.882697,6814,38.6116,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",39.3,39.41,38.73,38.84,-0.2,-0.51,212051.258993,6890,38.9795,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":155,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",39.43,39.675,39.03,39.04,-0.89,265449.468276,6528,39.1919,{"date":312,"open":313,"high":293,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-18",39.23,38.832,39.39,-0.09,-0.23,837477.464076,7259,39.32,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-17",39.86,40.04,39.395,39.48,-0.13,-0.33,220803.34435,7816,39.5689,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-16",40.12,40.18,38.86,39.61,-0.56,-1.39,322254.295427,9021,39.6342,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-15",39.82,40.235,39.78,40.17,0.28,0.7,240150.92183,7269,40.0856,{"date":355,"open":356,"high":335,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-14",39.8,39.65,39.89,0.08,0.2,229123.964666,6936,39.9084,{"date":365,"open":366,"high":367,"low":293,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-11",40.07,40.115,39.81,0.05,0.13,129039.99775,5356,39.7529,{"date":375,"open":376,"high":377,"low":378,"close":377,"change":265,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-10",39.38,39.76,39.175,0.96,154521.283771,5411,39.5741,{"date":384,"open":385,"high":386,"low":387,"close":376,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-09",39.55,39.66,39.2,-0.44,-1.1,210243.456191,6882,39.3641,{"date":394,"open":395,"high":396,"low":397,"close":345,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-08",39.93,40.03,39.72,-0.17,-0.43,249154.849873,6638,39.8571,{"date":404,"open":357,"high":405,"low":357,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-04",40.1217,39.99,0.33,0.83,276217.73869,5635,39.9487,{"date":413,"open":414,"high":415,"low":416,"close":386,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-03",39.77,40.085,39.59,0.16,0.41,390278.974656,7237,39.7038,{"date":423,"open":424,"high":425,"low":378,"close":426,"change":418,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",39.18,39.945,39.5,1.05,449495.082081,7738,39.6,{"date":432,"open":433,"high":434,"low":336,"close":435,"change":255,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-01",39.27,39.425,39.09,-0.71,218800.257157,6991,39.0691,{"date":441,"open":386,"high":442,"low":433,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-31",39.68,39.37,-0.29,-0.73,188699.676593,5232,39.3768,{"date":450,"open":451,"high":415,"low":385,"close":386,"change":452,"percent_change":359,"volume":453,"transactions":454,"vwap":455},"2026-08-28",39.69,0.03,198080.097879,5718,39.6742,{"date":457,"open":426,"high":357,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",39.0554,39.63,-0.07,-0.18,255556.644534,6176,39.4972,{"date":466,"open":451,"high":358,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-26",39.445,39.7,0.14,0.35,227662.201572,6309,39.7253,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":444,"percent_change":445,"volume":479,"transactions":480,"vwap":481},"2026-08-25",39.87,39.46,39.56,192233.520189,5663,39.5781,{"date":483,"open":484,"high":485,"low":414,"close":486,"change":50,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-24",40.06,40.43,39.85,-0.52,266113.14454,5294,39.9702,{"date":492,"open":493,"high":494,"low":495,"close":484,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-21",40.25,40.39,39.73,0.09,0.23,204896.33754,5612,40.053,{"date":502,"open":451,"high":406,"low":503,"close":504,"change":469,"percent_change":470,"volume":505,"transactions":506,"vwap":507},"2026-08-20",39.54,39.97,212822.702462,5602,39.858,{"date":509,"open":510,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",41,39.79,39.83,-1.16,-2.83,213704.695269,6525,40.1174,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",41.22,40.67,40.99,-0.08,-0.19,215194.269468,5899,40.9305,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",41.23,41.5294,40.95,41.07,-0.31,-0.75,186158.723594,5788,41.1264,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":264,"volume":546,"transactions":547,"vwap":541},"2026-08-14",41.37,41.59,41.19,41.38,0.06,252864.600032,5876,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":469,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",41.36,41.525,41.06,41.32,0.34,217609.084701,6122,41.2721,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":214,"volume":565,"transactions":566,"vwap":567},"2026-08-12",41.01,41.2395,40.82,41.18,0.24,250305.958601,9023,41.105,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-11",40.75,41.11,40.71,40.94,0.32,0.79,207202.903359,6228,40.9223,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":534,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",40.65,40.835,40.13,40.62,-0.76,303921.629655,9287,40.4391,{"date":590,"open":591,"high":591,"low":521,"close":592,"change":317,"percent_change":338,"volume":593,"transactions":594,"vwap":595},"2026-08-07",41.12,40.93,347136.889823,7732,40.927,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":388,"percent_change":286,"volume":602,"transactions":603,"vwap":604},"2026-08-06",41.86,42,41.13,41.16,275707.104884,7773,41.3097,{"date":606,"open":607,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-05",41.92,41.5375,41.6,-0.15,-0.36,201433.421479,6094,41.6632,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",41.69,41.91,41.265,41.75,0.01,0.02,459160.154523,10547,41.6944,{"date":627,"open":617,"high":628,"low":629,"close":630,"change":359,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-03",42.13,41.4,41.74,0.19,433587.146834,9211,41.7151,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":564,"volume":642,"transactions":643,"vwap":644},"2026-07-31",41.52,41.82,41.05,41.66,0.1,318763.709511,9038,41.5513,{"date":646,"open":647,"high":628,"low":648,"close":649,"change":388,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",41.87,41.51,41.56,-1.05,251006.74731,6708,41.8158,{"date":655,"open":656,"high":30,"low":657,"close":599,"change":317,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-29",42.01,41.83,-0.54,390130.587684,10212,42.0326,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",40.96,42.285,40.85,42.23,1.57,3.86,295796.816353,8429,41.8832,{"date":674,"open":675,"high":676,"low":485,"close":677,"change":470,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",40.54,40.845,40.66,0.87,349041.34502,8189,40.6376,{"date":683,"open":345,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-24",40.4,39.725,40.31,0.51,1.28,459883.469331,9090,40.1902,{"date":693,"open":430,"high":694,"low":242,"close":356,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-23",39.8099,-0.27,-0.67,438581.359628,11604,39.5065,{"date":701,"open":702,"high":703,"low":315,"close":366,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-22",39.67,40.11,0.57,1.44,406898.432182,10452,39.8553,{"date":710,"open":336,"high":711,"low":336,"close":426,"change":712,"percent_change":349,"volume":713,"transactions":714,"vwap":715},"2026-07-21",40.5,0.11,594545.27265,14896,39.5611,{"date":717,"open":376,"high":718,"low":719,"close":315,"change":720,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-20",39.47,38.96,0,437415.755556,11226,39.2751,{"date":725,"open":397,"high":511,"low":424,"close":315,"change":338,"percent_change":726,"volume":727,"transactions":9,"vwap":315},"2026-07-17",-1.4,322300,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-16",38.83,40.19,38.82,39.95,1.12,2.88,286200,{"date":738,"open":739,"high":740,"low":741,"close":730,"change":742,"percent_change":215,"volume":743,"transactions":9,"vwap":730},"2026-07-15",38.36,39.02,38.25,0.61,251800,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":524,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-14",38.42,38.65,38.040001,38.22,-0.49,306000,{"date":753,"open":272,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-13",38.62,38.15,38.41,0.12,0.31,224400,{"date":761,"open":762,"high":739,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-10",37.99,37.86,38.29,0.27,0.71,145300,{"date":769,"open":770,"high":771,"low":770,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-09",37.75,38.14,38.02,0.29,0.77,203800,{"date":777,"open":746,"high":746,"low":778,"close":779,"change":535,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-08",37.53,37.73,-1.95,329000,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":534,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-07-07",38.81,38.88,38.45,38.48,-0.8,144200,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":359,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-07-06",38.85,38.91,38.32,38.79,0.21,154700,{"date":799,"open":800,"high":243,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-02",39.24,38.46,38.71,-0.45,-1.15,162500,{"date":807,"open":756,"high":261,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-01",38.31,39.16,0.75,1.95,221100,{"date":814,"open":762,"high":746,"low":815,"close":756,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":756},"2026-06-30",37.67,0.49,1.29,255300,{"date":820,"open":821,"high":821,"low":822,"close":823,"change":25,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-29",38.54,37.62,37.92,-1.58,331100,{"date":827,"open":828,"high":295,"low":201,"close":244,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":244},"2026-06-26",37.87,0.69,1.82,1406500,{"date":833,"open":778,"high":834,"low":778,"close":835,"change":370,"percent_change":554,"volume":836,"transactions":9,"vwap":835},"2026-06-25",37.97,37.84,185400,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":418,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-24",37.3,37.77,37.21,37.71,1.1,223000,{"date":846,"open":847,"high":848,"low":849,"close":839,"change":350,"percent_change":850,"volume":851,"transactions":9,"vwap":839},"2026-06-23",36.68,37.33,36.6,1.91,209600,{"date":853,"open":854,"high":855,"low":854,"close":849,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":849},"2026-06-22",36.28,36.72,0.37,1.02,213900,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-18",36.09,36.39,36,36.23,0.5,1.4,414300,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":193,"percent_change":650,"volume":874,"transactions":9,"vwap":873},"2026-06-17",35.92,36.3,35.25,35.73,278100,{"date":876,"open":863,"high":877,"low":878,"close":879,"change":880,"percent_change":742,"volume":881,"transactions":9,"vwap":879},"2026-06-16",36.36,35.76,36.11,0.22,224100,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":436,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-15",36.75,36.82,35.82,35.89,-1.94,173400,{"date":891,"open":21,"high":892,"low":893,"close":849,"change":687,"percent_change":894,"volume":895,"transactions":9,"vwap":849},"2026-06-12",36.64,36.24,1.41,157600,{"date":897,"open":898,"high":899,"low":900,"close":861,"change":452,"percent_change":359,"volume":901,"transactions":9,"vwap":861},"2026-06-11",35.98,36.33,35.7,235400,{"date":903,"open":904,"high":862,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-10",35.84,35.34,36.060001,0.45,1.26,275500,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":796,"percent_change":214,"volume":916,"transactions":9,"vwap":915},"2026-06-09",35.54,36.27,35.53,35.61,294600,{"date":918,"open":919,"high":920,"low":921,"close":233,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":233},"2026-06-08",35.31,35.63,35.15,0.26,0.74,177800,{"date":926,"open":927,"high":928,"low":927,"close":929,"change":641,"percent_change":773,"volume":930,"transactions":9,"vwap":929},"2026-06-05",35.0099983,35.45,35.14,163200,{"date":932,"open":933,"high":934,"low":933,"close":935,"change":379,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-06-04",34.48,35.099998,35.040001,2.82,196300,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-03",34.78,34.86,34.040001,34.080002,-0.88,-2.52,187000,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":952,"percent_change":215,"volume":953,"transactions":9,"vwap":951},"2026-06-02",34.26,35.049999,34.96,0.55,173100,{"date":955,"open":933,"high":956,"low":943,"close":957,"change":203,"percent_change":286,"volume":958,"transactions":9,"vwap":957},"2026-06-01",34.65,34.41,167500,{"date":960,"open":961,"high":935,"low":956,"close":940,"change":962,"percent_change":398,"volume":963,"transactions":9,"vwap":940},"2026-05-29",34.8,-0.06,226800,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":796,"percent_change":742,"volume":970,"transactions":9,"vwap":969},"2026-05-28",34.63,34.88,34.33,34.84,141200,{"date":972,"open":973,"high":950,"low":974,"close":966,"change":534,"percent_change":307,"volume":975,"transactions":9,"vwap":966},"2026-05-27",34.98,34.55,117500,{"date":977,"open":956,"high":978,"low":956,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-26",35.07,34.94,0.4,1.16,182700,{"date":984,"open":940,"high":985,"low":933,"close":986,"change":523,"percent_change":317,"volume":987,"transactions":9,"vwap":986},"2026-05-22",34.92,34.54,166600,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":922,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-21",34.11,34.71,34,34.62,0.76,171600,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-20",33.68,34.46,33.58,34.36,0.68,2.02,182500,{"date":1006,"open":1007,"high":1008,"low":1009,"close":998,"change":1010,"percent_change":126,"volume":1011,"transactions":9,"vwap":998},"2026-05-19",33.7,33.9,33.46,-0.04,129100,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":829,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-18",33.18,33.76,33.02,33.72,2.09,162600,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":121,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-15",33.3,33.33,32.77,33.029999,-0.96,208300,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":773,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-14",33.31,33.64,33.27,33.35,0.88,155800,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-13",33.39,33.62,32.98,33.060001,-0.46,-1.37,172500,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1049,"change":461,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-12",33.77,32.88,33.52,-0.53,195000,{"date":1053,"open":957,"high":1054,"low":1055,"close":1007,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1007},"2026-05-11",34.44,33.6,-0.62,-1.81,190300,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":757,"volume":1066,"transactions":9,"vwap":1064},"2026-05-08",34.21,34.45,34.16,34.32,0.04,174700,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":316,"volume":1074,"transactions":9,"vwap":1072},"2026-05-07",34.31,34.6,34.2,34.28,-0.03,185500,{"date":1076,"open":957,"high":1077,"low":1078,"close":1069,"change":1079,"percent_change":865,"volume":1080,"transactions":9,"vwap":1069},"2026-05-06",34.56,34.15,0.17,214900,{"date":1082,"open":1083,"high":1001,"low":1084,"close":1085,"change":407,"percent_change":1086,"volume":1035,"transactions":9,"vwap":1085},"2026-05-05",33.82,33.79,34.14,0.98,{"date":1088,"open":1089,"high":1090,"low":1000,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-04",33.98,34.24,33.81,-0.82,-2.37,190400,{"date":1096,"open":986,"high":1097,"low":1098,"close":966,"change":497,"percent_change":1099,"volume":1100,"transactions":9,"vwap":966},"2026-05-01",34.89,34.18,0.67,215300,{"date":1102,"open":1103,"high":1077,"low":1104,"close":1105,"change":856,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-30",33.89,33.75,34.4,1.09,339400,{"date":1109,"open":991,"high":1110,"low":1111,"close":1112,"change":307,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-29",34.77,33.84,34.029999,-2.55,292800,{"date":1116,"open":993,"high":1117,"low":993,"close":985,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":985},"2026-04-28",35.11,0.42,1.22,296400,{"date":1122,"open":1072,"high":991,"low":990,"close":1123,"change":856,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-27",34.5,1.08,228200,{"date":1127,"open":1054,"high":956,"low":1128,"close":1129,"change":111,"percent_change":339,"volume":1130,"transactions":9,"vwap":1129},"2026-04-24",34.02,34.13,492400,{"date":1132,"open":1129,"high":993,"low":1089,"close":1133,"change":829,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-23",34.61,2.03,428800,{"date":1137,"open":1062,"high":1138,"low":1104,"close":1139,"change":611,"percent_change":650,"volume":1140,"transactions":9,"vwap":1139},"2026-04-22",34.52,33.92,448500,{"date":1142,"open":921,"high":1143,"low":1128,"close":1072,"change":1042,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1072},"2026-04-21",35.46,-1.32,546800,{"date":1147,"open":1148,"high":969,"low":1148,"close":1149,"change":265,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-20",34.23,34.74,1.11,460400,{"date":1153,"open":1089,"high":1117,"low":1089,"close":1001,"change":350,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1001},"2026-04-17",2.08,301900,{"date":1157,"open":1017,"high":1158,"low":1159,"close":1160,"change":461,"percent_change":1050,"volume":1161,"transactions":9,"vwap":1160},"2026-04-16",33.83,33.55,33.66,173000,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1111,"change":460,"percent_change":50,"volume":1167,"transactions":9,"vwap":1111},"2026-04-15",33.87,33.99,33.54,163100,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":317,"percent_change":696,"volume":1173,"transactions":9,"vwap":1172},"2026-04-14",34.07,33.59,33.91,171200,{"date":1175,"open":1090,"high":1090,"low":1008,"close":1085,"change":398,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1085},"2026-04-13",-0.5,199900,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1069,"change":203,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1069},"2026-04-10",34.57,34.09,-1.07,243100,{"date":1185,"open":1008,"high":1097,"low":1164,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-09",34.68,0.54,1.58,357100,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1085,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1085},"2026-04-08",34.12,34.49,33.94,0.48,1.43,390500,{"date":1199,"open":1104,"high":1200,"low":1201,"close":1160,"change":524,"percent_change":338,"volume":1202,"transactions":9,"vwap":1160},"2026-04-07",33.93,33.57,272200,{"date":1204,"open":1205,"high":1008,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-06",33.42,33.28,33.85,0.39,1.17,187700,{"date":1212,"open":1213,"high":1201,"low":1214,"close":1009,"change":264,"percent_change":907,"volume":1215,"transactions":9,"vwap":1009},"2026-04-02",32.95,32.82,219100,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1030,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1030},"2026-04-01",32.96,33.67,0.44,1.34,204300,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1208,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-03-31",32.8,33.15,32.6,32.87,1.2,280100,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1221,"volume":1238,"transactions":9,"vwap":1236},"2026-03-30",32.28,32.56,32.040001,32.48,0.43,211500,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":788,"volume":1246,"transactions":9,"vwap":1244},"2026-03-27",32.09,32.39,32,32.049999,-0.26,224900,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1251,"change":631,"percent_change":214,"volume":1252,"transactions":9,"vwap":1251},"2026-03-26",31.94,32.33,32.31,164200,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1073,"percent_change":316,"volume":1259,"transactions":9,"vwap":1258},"2026-03-25",32.4,32.47,32.0099983,32.12,190200,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1264,"change":264,"percent_change":77,"volume":1265,"transactions":9,"vwap":1264},"2026-03-24",31.65,32.55,32.15,206700,{"date":1267,"open":1268,"high":1234,"low":1269,"close":1243,"change":952,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1243},"2026-03-23",32.19,31.78,1.75,318100,{"date":1273,"open":1274,"high":1257,"low":1275,"close":1276,"change":167,"percent_change":86,"volume":1277,"transactions":9,"vwap":1276},"2026-03-20",31.68,31.37,31.45,1439300,{"date":1279,"open":1280,"high":1269,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-19",31.02,30.93,31.7,0.56,1.8,334900,{"date":1287,"open":1288,"high":1282,"low":1289,"close":1290,"change":750,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-18",31.56,31.11,31.14,-1.55,351300,{"date":1294,"open":1235,"high":1268,"low":1295,"close":1296,"change":524,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-17",31.54,31.63,-0.6,279500,{"date":1300,"open":1301,"high":1268,"low":1302,"close":1303,"change":880,"percent_change":350,"volume":1304,"transactions":9,"vwap":1303},"2026-03-16",32.17,31.81,31.82,222700,{"date":1306,"open":1257,"high":1257,"low":1307,"close":1308,"change":167,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-13",31.47,31.6,-0.78,192600,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1314,"change":554,"percent_change":1124,"volume":1316,"transactions":9,"vwap":1314},"2026-03-12",31.049999,31.85,30.97,182800,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":167,"percent_change":86,"volume":1323,"transactions":9,"vwap":1322},"2026-03-11",31.49,31.84,31.25,31.51,163700,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1326,"change":1329,"percent_change":534,"volume":1330,"transactions":9,"vwap":1326},"2026-03-10",31.76,32.45,31.58,-0.1,225300,{"date":1332,"open":1333,"high":1243,"low":1334,"close":1335,"change":126,"percent_change":193,"volume":1336,"transactions":9,"vwap":1335},"2026-03-09",31.41,30.79,31.86,228700,{"date":1338,"open":1339,"high":1244,"low":1340,"close":1341,"change":203,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-06",31.5,31.21,31.98,-1.14,230100,{"date":1345,"open":1346,"high":1347,"low":1341,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-05",32.43,32.57,32.35,-0.42,-1.28,169100,{"date":1353,"open":1354,"high":1041,"low":1355,"close":1024,"change":327,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1024},"2026-03-04",32.91,32.73,-0.4,144100,{"date":1359,"open":1360,"high":1361,"low":1257,"close":1362,"change":712,"percent_change":554,"volume":1363,"transactions":9,"vwap":1362},"2026-03-03",32.25,33.049999,32.9,218000,{"date":1365,"open":1366,"high":1361,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-02",31.89,31.64,32.79,0.52,1.61,245000,{"date":1373,"open":1374,"high":1213,"low":1243,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-02-27",32.76,32.27,-0.95,-2.86,359300,{"date":1380,"open":1032,"high":1381,"low":1382,"close":1383,"change":641,"percent_change":224,"volume":1384,"transactions":9,"vwap":1383},"2026-02-26",33.69,32.7,33.22,163800,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":850,"volume":1392,"transactions":9,"vwap":1390},"2026-02-25",32.78,33.17,32.52,33.12,0.62,143000,{"date":1394,"open":1234,"high":1368,"low":1395,"close":1396,"change":150,"percent_change":962,"volume":1397,"transactions":9,"vwap":1396},"2026-02-24",32.21,32.5,182600,{"date":1399,"open":1400,"high":1400,"low":1255,"close":1389,"change":141,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1389},"2026-02-23",33.95,-4.44,290000,{"date":1404,"open":1160,"high":1405,"low":1032,"close":1112,"change":1118,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1112},"2026-02-20",34.060001,1.25,409900,{"date":1409,"open":1410,"high":1111,"low":1032,"close":1410,"change":1329,"percent_change":106,"volume":1411,"transactions":9,"vwap":1410},"2026-02-19",33.61,306100,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":523,"percent_change":162,"volume":1418,"transactions":9,"vwap":1417},"2026-02-18",33.8,34.099998,33.47,33.71,289900,{"date":1420,"open":1007,"high":992,"low":1421,"close":1084,"change":497,"percent_change":829,"volume":1422,"transactions":9,"vwap":1084},"2026-02-17",33.37,272300,{"date":1424,"open":1390,"high":1055,"low":1355,"close":1425,"change":554,"percent_change":857,"volume":1426,"transactions":9,"vwap":1425},"2026-02-13",33.56,207700,{"date":1428,"open":1429,"high":998,"low":1382,"close":1383,"change":254,"percent_change":328,"volume":1430,"transactions":9,"vwap":1383},"2026-02-12",33.51,252200,{"date":1432,"open":1160,"high":1078,"low":1433,"close":1023,"change":106,"percent_change":307,"volume":1434,"transactions":9,"vwap":1023},"2026-02-11",33.09,268500,{"date":1436,"open":1172,"high":968,"low":1023,"close":1437,"change":167,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-02-10",33.63,-0.74,223900,{"date":1441,"open":942,"high":1442,"low":1443,"close":1444,"change":106,"percent_change":944,"volume":1445,"transactions":9,"vwap":1444},"2026-02-09",34.27,33.26,33.88,253000,{"date":1447,"open":1448,"high":1069,"low":1201,"close":1098,"change":907,"percent_change":1449,"volume":1445,"transactions":9,"vwap":1098},"2026-02-06",33.96,1.33,{"date":1451,"open":1047,"high":1452,"low":1038,"close":1453,"change":1454,"percent_change":610,"volume":1455,"transactions":9,"vwap":1453},"2026-02-05",34.25,33.73,-0.05,247300,{"date":1457,"open":1033,"high":1207,"low":1022,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-04",33.78,0.72,2.18,434600,{"date":1463,"open":1396,"high":1023,"low":1464,"close":1041,"change":77,"percent_change":705,"volume":1465,"transactions":9,"vwap":1041},"2026-02-03",32.44,312600,{"date":1467,"open":1468,"high":1387,"low":1469,"close":1470,"change":76,"percent_change":880,"volume":1471,"transactions":9,"vwap":1470},"2026-02-02",32.099998,31.88,32.59,440100,{"date":1473,"open":1249,"high":1474,"low":1475,"close":1389,"change":1283,"percent_change":1270,"volume":1476,"transactions":9,"vwap":1389},"2026-01-30",32.53,31.83,1031000,{"date":1478,"open":1308,"high":1235,"low":1308,"close":1479,"change":865,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-01-29",31.96,1.59,298100,{"date":1483,"open":1484,"high":1241,"low":1485,"close":1486,"change":297,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-01-28",31.87,31.42,31.46,-1.6,323400,{"date":1490,"open":1491,"high":1492,"low":1282,"close":1493,"change":765,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-01-27",31.72,32.11,31.97,0.85,279100,{"date":1497,"open":1498,"high":1314,"low":1499,"close":1282,"change":224,"percent_change":379,"volume":1500,"transactions":9,"vwap":1282},"2026-01-26",31.4,31.17,329900,{"date":1502,"open":1327,"high":1327,"low":1340,"close":1498,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1498},"2026-01-23",-1.19,-3.65,390300,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1470,"change":534,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1470},"2026-01-22",33,33.4,32.46,-0.94,545900,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1362,"change":1449,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1362},"2026-01-21",31.79,32.92,4.21,481000,{"date":1520,"open":1262,"high":1521,"low":1280,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-01-20",31.8,31.57,0.36,1.15,364200,{"date":1527,"open":1339,"high":1339,"low":1528,"close":1340,"change":155,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1340},"2026-01-16",31.1,-1.11,400900,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1288,"change":766,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1288},"2026-01-15",30.89,31.66,30.76,2.3,480200,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":816,"percent_change":1370,"volume":1544,"transactions":9,"vwap":1543},"2026-01-14",30.4,30.87,30.27,30.85,283900,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1549,"change":50,"percent_change":172,"volume":1550,"transactions":9,"vwap":1549},"2026-01-13",30.73,30.28,30.36,181400,{"date":1552,"open":1553,"high":1334,"low":1554,"close":1555,"change":1245,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-01-12",30.69,30.48,30.57,-0.84,164800,{"date":1559,"open":1560,"high":1276,"low":1535,"close":1561,"change":803,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-01-09",31.28,30.83,-1.44,150000,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1560,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1560},"2026-01-08",30.6,31.39,0.53,1.72,270400,{"date":1572,"open":1528,"high":1528,"low":1540,"close":1573,"change":398,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-01-07",30.75,-0.55,148600,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":497,"percent_change":810,"volume":1066,"transactions":9,"vwap":1581},"2026-01-06",30.56,30.98,30.43,30.92,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1553,"change":1568,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1553},"2026-01-05",30.16,31.08,1.76,189600,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1584,"change":370,"percent_change":1237,"volume":1593,"transactions":9,"vwap":1584},"2026-01-02",30.19,30.25,29.62,209900,{"date":1595,"open":1549,"high":1549,"low":1596,"close":1597,"change":317,"percent_change":585,"volume":1598,"transactions":9,"vwap":1597},"2025-12-31",29.83,30.030001,241000,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1603,"change":461,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-12-30",30.46,30.23,30.26,-0.59,157500,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":316,"percent_change":444,"volume":1612,"transactions":9,"vwap":1611},"2025-12-29",30.54,30.61,30.33,30.44,176500,{"date":1614,"open":1615,"high":1616,"low":1580,"close":1617,"change":1618,"percent_change":1042,"volume":1619,"transactions":9,"vwap":1617},"2025-12-26",30.74,30.84,30.53,-0.14,100100,{"date":1621,"open":1581,"high":1315,"low":1622,"close":1623,"change":523,"percent_change":1245,"volume":1624,"transactions":9,"vwap":1623},"2025-12-24",30.55,30.67,113000,{"date":1626,"open":1561,"high":1528,"low":1615,"close":1573,"change":43,"percent_change":436,"volume":1627,"transactions":9,"vwap":1573},"2025-12-23",186100,{"date":1629,"open":1560,"high":1328,"low":1281,"close":1315,"change":534,"percent_change":204,"volume":1630,"transactions":9,"vwap":1315},"2025-12-22",169800,{"date":1632,"open":1302,"high":1257,"low":1340,"close":1560,"change":1604,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1560},"2025-12-19",-1.85,489400,{"date":1636,"open":1335,"high":1637,"low":1638,"close":1484,"change":631,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1484},"2025-12-18",32.029999,31.69,0.6,166200,{"date":1642,"open":1322,"high":1314,"low":1322,"close":1274,"change":712,"percent_change":470,"volume":1643,"transactions":9,"vwap":1274},"2025-12-17",202600,{"date":1645,"open":1367,"high":1303,"low":1646,"close":1522,"change":452,"percent_change":641,"volume":1647,"transactions":9,"vwap":1522},"2025-12-16",31.43,205900,{"date":1649,"open":1308,"high":1650,"low":1276,"close":1295,"change":757,"percent_change":265,"volume":1651,"transactions":9,"vwap":1295},"2025-12-15",31.75,235700,{"date":1653,"open":1486,"high":1339,"low":1290,"close":1485,"change":370,"percent_change":1118,"volume":1654,"transactions":9,"vwap":1485},"2025-12-12",187100,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1010,"percent_change":327,"volume":1661,"transactions":9,"vwap":1660},"2025-12-11",31.33,31.53,31.12,31.29,263300,{"date":1663,"open":1548,"high":1498,"low":1542,"close":1657,"change":427,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1657},"2025-12-10",3.47,243000,{"date":1667,"open":1668,"high":1547,"low":1669,"close":1548,"change":1010,"percent_change":327,"volume":1670,"transactions":9,"vwap":1548},"2025-12-09",30.34,30.14,131000,{"date":1672,"open":1542,"high":1553,"low":1591,"close":1673,"change":545,"percent_change":360,"volume":1674,"transactions":9,"vwap":1673},"2025-12-08",30.32,169300,{"date":1676,"open":1602,"high":1611,"low":1677,"close":1603,"change":316,"percent_change":106,"volume":1678,"transactions":9,"vwap":1603},"2025-12-05",30.09,142900,{"date":1680,"open":1603,"high":1566,"low":1603,"close":1681,"change":1454,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-12-04",30.35,-0.16,101600,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1540,"change":1639,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1540},"2025-12-03",29.8,30.5,29.76,2.01,142600,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1686,"change":1454,"percent_change":398,"volume":1696,"transactions":9,"vwap":1686},"2025-12-02",29.97,30.07,29.73,118900,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1701,"change":880,"percent_change":923,"volume":1702,"transactions":9,"vwap":1701},"2025-12-01",29.43,29.98,29.85,118300,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1682,"percent_change":658,"volume":1709,"transactions":9,"vwap":1708},"2025-11-28",29.87,29.88,29.5,29.63,66800,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":610,"percent_change":1176,"volume":1716,"transactions":9,"vwap":1715},"2025-11-26",29.92,29.95,29.67,29.79,114400,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1721,"change":1494,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-11-25",29.25,30.12,29.94,2.92,168600,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1728,"change":121,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-11-24",29.35,29.02,29.09,-1.09,165300,{"date":1732,"open":1733,"high":1714,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-11-21",28.6,28.5,29.41,0.9,3.16,172200,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1065,"percent_change":469,"volume":1745,"transactions":9,"vwap":1744},"2025-11-20",28.73,28.98,28.35,28.51,148100,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":417,"percent_change":704,"volume":1752,"transactions":9,"vwap":1751},"2025-11-19",28.31,28.56,28.23,28.47,149800,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1748,"change":126,"percent_change":1349,"volume":1758,"transactions":9,"vwap":1748},"2025-11-18",28.43,28.63,28.25,151900,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1755,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1755},"2025-11-17",29.08,29.2,28.32,-0.63,-2.17,201500,{"date":1768,"open":1769,"high":1761,"low":1744,"close":1770,"change":1771,"percent_change":1391,"volume":1310,"transactions":9,"vwap":1770},"2025-11-14",28.8,29.059999,0.18,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-11-13",29.38,29.66,28.77,28.88,-0.65,-2.2,265700,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1118,"percent_change":705,"volume":1787,"transactions":9,"vwap":1786},"2025-11-12",29.18,29.65,29.12,29.53,221400,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":469,"percent_change":1195,"volume":1794,"transactions":9,"vwap":1793},"2025-11-11",28.97,29.32,28.86,29.11,107900,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1790,"change":622,"percent_change":76,"volume":1800,"transactions":9,"vwap":1790},"2025-11-10",29.049999,29.23,28.65,209400,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1804,"change":907,"percent_change":1188,"volume":1806,"transactions":9,"vwap":1804},"2025-11-07",28.49,28.95,28.4,138500,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1734,"change":611,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1734},"2025-11-06",28.7,28.76,28.45,-1.25,143400,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1792,"change":907,"percent_change":1188,"volume":1819,"transactions":9,"vwap":1792},"2025-11-05",28.41,28.94,28.39,174000,{"date":1821,"open":1743,"high":1822,"low":1823,"close":1816,"change":399,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1816},"2025-11-04",28.53,28.01,-1.49,188100,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1829,"change":564,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-11-03",28.62,28.84,28.17,0.84,142000,{"date":1834,"open":1749,"high":1792,"low":1805,"close":1733,"change":317,"percent_change":788,"volume":1835,"transactions":9,"vwap":1733},"2025-10-31",147900,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1840,"change":496,"percent_change":758,"volume":1841,"transactions":9,"vwap":1840},"2025-10-30",28.66,29.21,28.83,147800,{"date":1843,"open":1844,"high":1695,"low":1744,"close":1845,"change":1846,"percent_change":1847,"volume":851,"transactions":9,"vwap":1845},"2025-10-29",29.44,28.74,-0.86,-2.91,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1065,"percent_change":469,"volume":1854,"transactions":9,"vwap":1853},"2025-10-28",29.45,29.81,29.29,29.6,128800,{"date":1856,"open":1591,"high":1591,"low":1857,"close":1858,"change":1574,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-10-27",29.54,29.56,-1.83,191700,{"date":1862,"open":1726,"high":1602,"low":1863,"close":1864,"change":427,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-10-24",29.34,30.11,3.61,240100,{"date":1868,"open":1869,"high":1596,"low":1870,"close":1770,"change":131,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1770},"2025-10-23",29.55,29,-1.96,215800,{"date":1874,"open":1852,"high":1875,"low":1876,"close":1877,"change":1369,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-10-22",30.1,29.22,29.64,1.79,276800,{"date":1881,"open":1882,"high":1883,"low":1803,"close":1785,"change":1118,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1785},"2025-10-21",28.89,29.36,1.46,157100,{"date":1887,"open":1757,"high":1888,"low":1889,"close":1809,"change":952,"percent_change":811,"volume":1343,"transactions":9,"vwap":1809},"2025-10-20",28.75,28.08,{"date":1891,"open":1892,"high":1748,"low":1893,"close":1894,"change":1195,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-10-17",27.93,27.73,28.15,1.73,254100,{"date":1898,"open":1770,"high":1762,"low":31,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-10-16",27.67,-1.53,-5.24,204000,{"date":1904,"open":1905,"high":1706,"low":1761,"close":1762,"change":1050,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1762},"2025-10-15",29.82,-1.78,144800,{"date":1909,"open":1870,"high":1910,"low":1870,"close":1695,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1695},"2025-10-14",29.99,0.58,1.99,223800,{"date":1915,"open":1728,"high":1916,"low":1917,"close":1918,"change":687,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-10-13",29.17,28.68,29.15,1.78,125700,{"date":1922,"open":1701,"high":1720,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-10-10",28.61,28.64,-1.04,-3.5,226600,{"date":1929,"open":1930,"high":1931,"low":1869,"close":1932,"change":121,"percent_change":1182,"volume":1933,"transactions":9,"vwap":1932},"2025-10-09",29.9,30.02,29.68,107500,{"date":1935,"open":1936,"high":1542,"low":1701,"close":1937,"change":962,"percent_change":296,"volume":1696,"transactions":9,"vwap":1937},"2025-10-08",30.22,30,{"date":1939,"open":1940,"high":1609,"low":1931,"close":1941,"change":50,"percent_change":172,"volume":1942,"transactions":9,"vwap":1941},"2025-10-07",30.39,30.059999,123600,{"date":1944,"open":1590,"high":1687,"low":1945,"close":1542,"change":554,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1542},"2025-10-06",29.93,1.14,205600,{"date":1949,"open":1686,"high":1950,"low":1686,"close":1945,"change":564,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1945},"2025-10-03",30.17,0.81,119200,{"date":1954,"open":1775,"high":1686,"low":1955,"close":1956,"change":1454,"percent_change":398,"volume":1696,"transactions":9,"vwap":1956},"2025-10-02",29.47,29.69,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":167,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-10-01",29.78,29.86,29.48,29.74,-0.83,121300,{"date":1966,"open":1712,"high":1967,"low":1968,"close":1910,"change":369,"percent_change":1079,"volume":1969,"transactions":9,"vwap":1910},"2025-09-30",30.3,29.59,119000,{"date":1971,"open":1972,"high":1972,"low":1705,"close":1721,"change":111,"percent_change":824,"volume":1973,"transactions":9,"vwap":1721},"2025-09-29",30.47,83600,{"date":1975,"open":1668,"high":1976,"low":1602,"close":1977,"change":469,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-09-26",30.62,30.42,0.46,100300,{"date":1981,"open":1584,"high":1967,"low":1982,"close":1548,"change":1073,"percent_change":1329,"volume":1983,"transactions":9,"vwap":1548},"2025-09-25",30.08,127900,{"date":1985,"open":1548,"high":1580,"low":1986,"close":1987,"change":622,"percent_change":76,"volume":1988,"transactions":9,"vwap":1987},"2025-09-24",30.01,30.31,115200,{"date":1990,"open":1673,"high":1991,"low":1936,"close":1992,"change":1454,"percent_change":1682,"volume":1993,"transactions":9,"vwap":1992},"2025-09-23",30.99,30.29,114700,{"date":1995,"open":1996,"high":1555,"low":1997,"close":1668,"change":1618,"percent_change":1042,"volume":1998,"transactions":9,"vwap":1668},"2025-09-22",30.45,30.13,100700,{"date":2000,"open":2001,"high":1315,"low":1977,"close":1554,"change":1764,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1554},"2025-09-19",30.95,-2.03,371100,{"date":2005,"open":1668,"high":2006,"low":1591,"close":1289,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1289},"2025-09-18",31.15,0.97,3.22,142100,{"date":2011,"open":1930,"high":1543,"low":1959,"close":1669,"change":856,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1669},"2025-09-17",1.24,170700,{"date":2015,"open":1597,"high":1597,"low":2016,"close":2017,"change":328,"percent_change":389,"volume":2018,"transactions":9,"vwap":2017},"2025-09-16",29.61,29.77,109400,{"date":2020,"open":1554,"high":1555,"low":2021,"close":1875,"change":43,"percent_change":445,"volume":2022,"transactions":9,"vwap":1875},"2025-09-15",30.049999,132400,{"date":2024,"open":1623,"high":1623,"low":1548,"close":1673,"change":534,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1673},"2025-09-12",-1.01,80700,{"date":2028,"open":1540,"high":2029,"low":1967,"close":2030,"change":360,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-09-11",30.77,30.63,0.66,115100,{"date":2034,"open":1617,"high":1573,"low":1673,"close":1580,"change":1618,"percent_change":1042,"volume":2035,"transactions":9,"vwap":1580},"2025-09-10",104000,{"date":2037,"open":2038,"high":2006,"low":1611,"close":1555,"change":487,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1555},"2025-09-09",31.01,-1.67,144900,{"date":2042,"open":2001,"high":1289,"low":1623,"close":2043,"change":1771,"percent_change":1911,"volume":2044,"transactions":9,"vwap":2043},"2025-09-08",31.09,72800,{"date":2046,"open":1560,"high":2047,"low":1615,"close":2048,"change":1245,"percent_change":1963,"volume":2049,"transactions":9,"vwap":2048},"2025-09-05",31.55,30.91,93900,{"date":2051,"open":1616,"high":2052,"low":2053,"close":1499,"change":1978,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1499},"2025-09-04",31.18,30.68,1.5,94600,{"date":2057,"open":2053,"high":2058,"low":1601,"close":2059,"change":523,"percent_change":1245,"volume":2060,"transactions":9,"vwap":2059},"2025-09-03",31,30.71,98800,{"date":2062,"open":2053,"high":2058,"low":1611,"close":1334,"change":610,"percent_change":111,"volume":2063,"transactions":9,"vwap":1334},"2025-09-02",112200,{"date":2065,"open":2052,"high":1319,"low":2048,"close":2066,"change":610,"percent_change":111,"volume":2067,"transactions":9,"vwap":2066},"2025-08-29",30.94,102200,{"date":2069,"open":2070,"high":2070,"low":2071,"close":2043,"change":460,"percent_change":43,"volume":2072,"transactions":9,"vwap":2043},"2025-08-28",31.34,30.86,134400,{"date":2074,"open":2075,"high":2076,"low":2029,"close":2077,"change":922,"percent_change":1831,"volume":1550,"transactions":9,"vwap":2077},"2025-08-27",30.82,31.27,31.16,{"date":2079,"open":2080,"high":1313,"low":1972,"close":2081,"change":856,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-08-26",30.59,30.9,1.21,136200,{"date":2085,"open":2075,"high":1541,"low":1977,"close":1617,"change":285,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1617},"2025-08-25",-1.33,94200,{"date":2089,"open":1784,"high":1280,"low":1784,"close":2066,"change":1196,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2066},"2025-08-22",4.85,195500,{"date":2093,"open":1707,"high":1932,"low":1774,"close":2094,"change":254,"percent_change":203,"volume":2095,"transactions":9,"vwap":2094},"2025-08-21",29.51,95500,{"date":2097,"open":1956,"high":2098,"low":2099,"close":1592,"change":264,"percent_change":687,"volume":2100,"transactions":9,"vwap":1592},"2025-08-20",29.72,29.42,135000,{"date":2102,"open":2094,"high":1960,"low":2103,"close":1955,"change":126,"percent_change":285,"volume":1011,"transactions":9,"vwap":1955},"2025-08-19",29.39,{"date":2105,"open":1762,"high":1968,"low":1793,"close":1968,"change":856,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1968},"2025-08-18",1.27,138700,{"date":2109,"open":1597,"high":1597,"low":1839,"close":1876,"change":445,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1876},"2025-08-15",-2.44,339000,{"date":2113,"open":1784,"high":1693,"low":2114,"close":1713,"change":720,"percent_change":720,"volume":2115,"transactions":9,"vwap":1713},"2025-08-14",29.4,213500,{"date":2117,"open":2118,"high":1937,"low":1877,"close":1713,"change":773,"percent_change":1086,"volume":2119,"transactions":9,"vwap":1713},"2025-08-13",29.91,163600,{"date":2121,"open":1810,"high":1932,"low":2122,"close":1775,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1775},"2025-08-12",28.72,1.07,3.74,159900,{"date":2127,"open":2128,"high":1838,"low":1748,"close":2129,"change":757,"percent_change":1118,"volume":2130,"transactions":9,"vwap":2129},"2025-08-11",28.58,28.59,140600,{"date":2132,"open":1811,"high":2129,"low":2133,"close":1751,"change":497,"percent_change":1951,"volume":2134,"transactions":9,"vwap":1751},"2025-08-08",28.059999,101100,{"date":2136,"open":1743,"high":2137,"low":2138,"close":2139,"change":545,"percent_change":796,"volume":2140,"transactions":9,"vwap":2139},"2025-08-07",28.38,27.94,28.24,187900,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":327,"percent_change":1042,"volume":2147,"transactions":9,"vwap":2146},"2025-08-06",28.3,28.48,28.13,28.18,123500,{"date":2149,"open":2150,"high":1743,"low":2151,"close":1748,"change":1065,"percent_change":469,"volume":2152,"transactions":9,"vwap":1748},"2025-08-05",28.11,27.83,150200,{"date":2154,"open":2155,"high":1763,"low":2156,"close":2157,"change":712,"percent_change":1208,"volume":2158,"transactions":9,"vwap":2157},"2025-08-04",27.78,27.71,28.27,167600,{"date":2160,"open":1751,"high":2161,"low":2162,"close":2163,"change":111,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-08-01",28.78,27.87,28.16,-1.68,229100,{"date":2167,"open":1870,"high":2168,"low":2144,"close":1924,"change":297,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1924},"2025-07-31",29.3,-1.75,256200,{"date":2172,"open":1726,"high":2173,"low":2161,"close":1918,"change":524,"percent_change":1778,"volume":2174,"transactions":9,"vwap":1918},"2025-07-30",29.57,314500,{"date":2176,"open":2021,"high":2021,"low":2177,"close":1863,"change":388,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1863},"2025-07-29",29.31,-1.48,207800,{"date":2181,"open":2099,"high":1596,"low":2182,"close":1959,"change":1208,"percent_change":1449,"volume":2183,"transactions":9,"vwap":1959},"2025-07-28",29.26,261000,{"date":2185,"open":2186,"high":1857,"low":1769,"close":2103,"change":554,"percent_change":1209,"volume":2187,"transactions":9,"vwap":2103},"2025-07-25",29.030001,338100,{"date":2189,"open":1597,"high":1673,"low":1870,"close":1797,"change":204,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1797},"2025-07-24",-3.3,213600,{"date":2193,"open":1617,"high":1281,"low":2098,"close":2194,"change":155,"percent_change":804,"volume":2195,"transactions":9,"vwap":2194},"2025-07-23",30.040001,302900,{"date":2197,"open":2198,"high":2198,"low":1940,"close":1940,"change":513,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1940},"2025-07-22",32.2,-3.68,433400,{"date":2202,"open":2203,"high":2204,"low":1295,"close":2047,"change":460,"percent_change":43,"volume":2205,"transactions":9,"vwap":2047},"2025-07-21",31.71,32.060001,152900,{"date":2207,"open":1243,"high":2208,"low":1339,"close":2209,"change":327,"percent_change":285,"volume":2210,"transactions":9,"vwap":2209},"2025-07-18",32.080002,31.62,152500,{"date":2212,"open":1498,"high":1366,"low":2213,"close":1650,"change":407,"percent_change":427,"volume":2214,"transactions":9,"vwap":1650},"2025-07-17",31.22,144000,{"date":2216,"open":2052,"high":1319,"low":2217,"close":1485,"change":265,"percent_change":1119,"volume":2218,"transactions":9,"vwap":1485},"2025-07-16",30.78,167400,{"date":2220,"open":1269,"high":1515,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":1690,"transactions":9,"vwap":2222},"2025-07-15",31.030001,31.040001,-0.68,-2.14,{"date":2226,"open":1339,"high":1320,"low":2227,"close":1491,"change":758,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1491},"2025-07-14",31.44,0.99,114300,{"date":2231,"open":1262,"high":2232,"low":1275,"close":1333,"change":1042,"percent_change":1562,"volume":2233,"transactions":9,"vwap":1333},"2025-07-11",31.73,122500,{"date":2235,"open":2236,"high":2237,"low":1339,"close":1484,"change":622,"percent_change":545,"volume":1902,"transactions":9,"vwap":1484},"2025-07-10",31.74,32.14,{"date":2239,"open":2240,"high":2237,"low":1296,"close":1314,"change":460,"percent_change":43,"volume":2241,"transactions":9,"vwap":1314},"2025-07-09",32.07,166100,{"date":2243,"open":1326,"high":2198,"low":1367,"close":2244,"change":417,"percent_change":865,"volume":2245,"transactions":9,"vwap":2244},"2025-07-08",31.92,200300,{"date":2247,"open":2248,"high":2249,"low":1367,"close":1326,"change":2250,"percent_change":286,"volume":2251,"transactions":9,"vwap":1326},"2025-07-07",31.9,32.23,-0.34,251300,{"date":2253,"open":2240,"high":2254,"low":1321,"close":1468,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1468},"2025-07-03",32.3,0.25,0.78,184900,{"date":2259,"open":2260,"high":2248,"low":2261,"close":1314,"change":470,"percent_change":1150,"volume":2262,"transactions":9,"vwap":1314},"2025-07-02",31.67,31.13,124100,{"date":2264,"open":2265,"high":1650,"low":2265,"close":1339,"change":379,"percent_change":2266,"volume":2267,"transactions":9,"vwap":1339},"2025-07-01",30.37,3.14,175700,{"date":2269,"open":1535,"high":2270,"low":2271,"close":1608,"change":1073,"percent_change":1329,"volume":2272,"transactions":9,"vwap":1608},"2025-06-30",30.88,30.51,147000,{"date":2274,"open":2275,"high":2276,"low":2277,"close":1555,"change":621,"percent_change":452,"volume":2278,"transactions":9,"vwap":1555},"2025-06-27",30.65,30.81,30.41,375300,{"date":2280,"open":1721,"high":2080,"low":1930,"close":1578,"change":994,"percent_change":2281,"volume":2282,"transactions":9,"vwap":1578},"2025-06-26",2.55,104300,{"date":2284,"open":1945,"high":1986,"low":1784,"close":1686,"change":126,"percent_change":1356,"volume":2285,"transactions":9,"vwap":1686},"2025-06-25",127400,{"date":2287,"open":1864,"high":2277,"low":2288,"close":1712,"change":1065,"percent_change":370,"volume":2289,"transactions":9,"vwap":1712},"2025-06-24",29.84,597700,{"date":2291,"open":2292,"high":1930,"low":2292,"close":1706,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":1706},"2025-06-23",28.85,0.89,3.07,160700,{"date":2297,"open":1719,"high":2177,"low":2298,"close":2299,"change":327,"percent_change":803,"volume":2300,"transactions":9,"vwap":2299},"2025-06-20",28.91,28.99,264900,{"date":2302,"open":1870,"high":2303,"low":2292,"close":1785,"change":564,"percent_change":408,"volume":2304,"transactions":9,"vwap":1785},"2025-06-18",29.28,113100,{"date":2306,"open":2298,"high":1793,"low":2122,"close":1777,"change":398,"percent_change":1604,"volume":2307,"transactions":9,"vwap":1777},"2025-06-17",116000,{"date":2309,"open":2310,"high":1707,"low":1817,"close":1797,"change":126,"percent_change":285,"volume":2311,"transactions":9,"vwap":1797},"2025-06-16",29.46,133400,{"date":2313,"open":2016,"high":2016,"low":1761,"close":1916,"change":535,"percent_change":2314,"volume":2315,"transactions":9,"vwap":1916},"2025-06-13",-2.51,150300,{"date":2317,"open":1701,"high":1700,"low":1775,"close":1712,"change":316,"percent_change":106,"volume":2318,"transactions":9,"vwap":1712},"2025-06-12",74000,{"date":2320,"open":1549,"high":2321,"low":2118,"close":1986,"change":524,"percent_change":1764,"volume":2322,"transactions":9,"vwap":1986},"2025-06-11",30.38,96200,{"date":2324,"open":2325,"high":1610,"low":2325,"close":2326,"change":418,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-06-10",29.89,30.2,1.38,88500,{"date":2330,"open":1968,"high":1937,"low":1968,"close":1715,"change":497,"percent_change":2256,"volume":2331,"transactions":9,"vwap":1715},"2025-06-09",130900,{"date":2333,"open":1850,"high":1853,"low":1762,"close":1858,"change":704,"percent_change":2334,"volume":2335,"transactions":9,"vwap":1858},"2025-06-06",1.97,78700,{"date":2337,"open":1876,"high":2103,"low":2298,"close":2299,"change":461,"percent_change":1056,"volume":2338,"transactions":9,"vwap":2299},"2025-06-05",101800,{"date":2340,"open":2173,"high":1715,"low":2341,"close":1916,"change":388,"percent_change":1824,"volume":2342,"transactions":9,"vwap":1916},"2025-06-04",29.14,110400,{"date":2344,"open":1797,"high":1714,"low":1797,"close":2016,"change":907,"percent_change":2345,"volume":1993,"transactions":9,"vwap":2016},"2025-06-03",1.54,{"date":2347,"open":2348,"high":1786,"low":1829,"close":2349,"change":1682,"percent_change":1574,"volume":2350,"transactions":9,"vwap":2349},"2025-06-02",29.33,29.16,126800,{"date":2352,"open":1850,"high":1877,"low":2177,"close":1791,"change":167,"percent_change":2353,"volume":2354,"transactions":9,"vwap":1791},"2025-05-30",-0.85,148000,{"date":2356,"open":1863,"high":1968,"low":1798,"close":2173,"change":497,"percent_change":2256,"volume":2357,"transactions":9,"vwap":2173},"2025-05-29",90800,{"date":2359,"open":1932,"high":1596,"low":2182,"close":1863,"change":285,"percent_change":2360,"volume":2361,"transactions":9,"vwap":1863},"2025-05-28",-1.38,80300,{"date":2363,"open":1592,"high":1701,"low":1863,"close":2364,"change":816,"percent_change":275,"volume":2365,"transactions":9,"vwap":2364},"2025-05-27",29.75,90400,{"date":2367,"open":1870,"high":1955,"low":1870,"close":2182,"change":296,"percent_change":2223,"volume":2368,"transactions":9,"vwap":2182},"2025-05-23",94300,{"date":2370,"open":1592,"high":1905,"low":2099,"close":2310,"change":155,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2310},"2025-05-22",-1.17,122600,{"date":2374,"open":1573,"high":1579,"low":1959,"close":1851,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":1851},"2025-05-21",-1.03,-3.34,127800,{"date":2379,"open":1547,"high":1281,"low":2380,"close":1616,"change":757,"percent_change":1208,"volume":2381,"transactions":9,"vwap":1616},"2025-05-20",30.52,90900,{"date":2383,"open":1573,"high":2384,"low":1668,"close":2385,"change":1329,"percent_change":121,"volume":2386,"transactions":9,"vwap":2385},"2025-05-19",30.8,30.72,126300,{"date":2388,"open":1581,"high":2222,"low":1547,"close":2075,"change":296,"percent_change":2389,"volume":958,"transactions":9,"vwap":2075},"2025-05-16",-0.64,{"date":2391,"open":1561,"high":2392,"low":1573,"close":1280,"change":765,"percent_change":1034,"volume":2393,"transactions":9,"vwap":1280},"2025-05-15",31.059999,128000,{"date":2395,"open":1581,"high":1991,"low":2396,"close":1573,"change":1618,"percent_change":803,"volume":2397,"transactions":9,"vwap":1573},"2025-05-14",30.7,120300,{"date":2399,"open":2276,"high":2221,"low":1609,"close":1533,"change":765,"percent_change":1034,"volume":2400,"transactions":9,"vwap":1533},"2025-05-13",104400,{"date":2402,"open":1681,"high":2221,"low":1992,"close":1976,"change":2228,"percent_change":2403,"volume":2404,"transactions":9,"vwap":1976},"2025-05-12",3.34,203200,{"date":2406,"open":1592,"high":2364,"low":1699,"close":1708,"change":2407,"percent_change":1073,"volume":2408,"transactions":9,"vwap":1708},"2025-05-09",-0.01,89300,{"date":2410,"open":2348,"high":1686,"low":2411,"close":1877,"change":77,"percent_change":1370,"volume":2412,"transactions":9,"vwap":1877},"2025-05-08",29.24,133500,{"date":2414,"open":2415,"high":1857,"low":1728,"close":1916,"change":2407,"percent_change":1073,"volume":2416,"transactions":9,"vwap":1916},"2025-05-07",29.52,137200,{"date":2418,"open":2186,"high":1883,"low":2419,"close":1783,"change":610,"percent_change":297,"volume":2420,"transactions":9,"vwap":1783},"2025-05-06",28.82,97200,{"date":2422,"open":1726,"high":1962,"low":1852,"close":2348,"change":297,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2348},"2025-05-05",-1.71,130100,{"date":2426,"open":1784,"high":2427,"low":2310,"close":2288,"change":2428,"percent_change":2429,"volume":1723,"transactions":9,"vwap":2288},"2025-05-02",29.96,0.65,2.23,{"date":2431,"open":1742,"high":1850,"low":1799,"close":2432,"change":1771,"percent_change":1391,"volume":2433,"transactions":9,"vwap":2432},"2025-05-01",29.19,170900,{"date":2435,"open":2186,"high":1774,"low":1809,"close":2436,"change":803,"percent_change":1900,"volume":2437,"transactions":9,"vwap":2436},"2025-04-30",29.01,122700,{"date":2439,"open":2440,"high":1707,"low":2298,"close":2310,"change":1523,"percent_change":2012,"volume":1952,"transactions":9,"vwap":2310},"2025-04-29",29.1,{"date":2442,"open":1923,"high":1762,"low":2129,"close":2440,"change":1978,"percent_change":1370,"volume":2443,"transactions":9,"vwap":2440},"2025-04-28",177300,{"date":185,"open":2445,"high":2446,"low":2143,"close":1924,"change":496,"percent_change":574,"volume":2447,"transactions":9,"vwap":1924},28.55,28.79,110000]