[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SBFG":3,"homepage-market-summary":35,"stock-historical-SBFG":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SBFG","2026-10-08",{"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},"SB Financial Group, Inc.","Nasdaq",null,"STATE COMMERCIAL BANKS","SB Financial Group Inc that provides a range of community banking services, including commercial and consumer lending, personal and business banking, treasury management and merchant services, personal wealth management and brokerage services, and other financial services to individuals, businesses, and municipalities. It operates in a single segment, which is Banking.","254","Defiance, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.1735,0.64,"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},29.445,29,30.18,28.995,29.02,0.425,1.46,9237.033277,550,29.5694,32.93,18.16,18717.417429848607,76.4,6983,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":189},365,1,1000,{"period_high":30,"period_low":184,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":20,"start_date":188,"end_date":5},17.1,22246,8119671.774892,49.24,"2025-04-28",[190,191,201,211,220,230,240,251,261,271,281,291,300,310,320,330,339,349,358,368,378,388,397,406,417,425,433,443,453,464,473,483,492,502,513,522,532,541,550,560,571,580,588,595,605,614,624,632,642,652,660,670,677,685,695,704,714,724,731,739,745,751,757,764,772,779,786,792,799,805,812,821,829,837,846,854,862,870,878,885,891,897,906,911,918,925,931,936,943,950,958,965,973,980,987,993,1000,1007,1013,1019,1025,1030,1035,1042,1048,1052,1058,1064,1072,1076,1083,1088,1096,1103,1108,1114,1120,1125,1132,1137,1143,1148,1152,1158,1163,1166,1171,1176,1181,1188,1194,1202,1210,1215,1222,1230,1236,1243,1248,1253,1260,1267,1273,1280,1286,1290,1298,1303,1307,1313,1319,1323,1330,1336,1341,1347,1351,1357,1363,1367,1373,1377,1383,1388,1393,1396,1401,1406,1409,1414,1416,1420,1426,1433,1439,1444,1449,1452,1456,1462,1469,1474,1480,1484,1490,1494,1498,1501,1505,1510,1516,1521,1524,1528,1533,1537,1541,1544,1546,1551,1558,1564,1570,1577,1583,1591,1595,1602,1607,1613,1616,1620,1623,1628,1632,1635,1638,1642,1646,1653,1659,1664,1668,1671,1678,1684,1686,1690,1695,1698,1702,1708,1715,1722,1728,1733,1738,1745,1751,1756,1761,1765,1768,1773,1778,1785,1790,1795,1800,1806,1813,1821,1828,1835,1839,1844,1849,1855,1859,1864,1868,1872,1876,1882,1888,1893,1895,1899,1903,1906,1911,1915,1917,1919,1922,1926,1932,1936,1939,1942,1945,1949,1952,1955,1958,1961,1964,1969,1971,1974,1978,1982,1987,1990,1994,1999,2002,2007,2013,2017,2022,2025,2031,2035,2039,2044,2047,2051,2055,2058,2061,2065,2071,2074,2081,2087,2089,2093,2098,2101,2104,2109,2115,2123,2130,2137,2142,2147,2153,2159,2165,2171,2176,2180,2186,2193,2198,2203,2206,2212,2217,2223,2227,2231,2234,2237,2239,2244,2246,2249,2255,2259,2262,2264,2267,2271,2274,2277,2281,2284,2286,2289,2292,2295,2297],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":192,"open":193,"high":194,"low":195,"close":24,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-07",29.14,29.53,28.985,-0.46,-1.56,10484.303,409,29.248,{"date":202,"open":193,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-06",29.91,29.0501,29.48,0.47,1.62,10904.585428,1520,29.4416,{"date":212,"open":213,"high":214,"low":21,"close":215,"change":117,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",29.31,30.385,29.01,-1.33,16480.303,741,29.2329,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",29.32,29.73,29.205,29.4,0,17371.303,1848,29.5103,{"date":231,"open":232,"high":233,"low":234,"close":225,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",28.57,29.69,28.45,0.79,2.76,9281.770198,441,29.1039,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",29.47,29.85,28.58,28.61,-1.01,-3.41,16276.145539,1544,29.0747,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-29",30.12,29.1,29.62,-0.37,-1.23,16974.848368,772,29.5068,{"date":262,"open":263,"high":30,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",29.81,29.54,29.99,0.13,0.44,9126.397596,599,30.1122,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",30.84,29.24,29.86,-0.87,-2.83,16186.716147,499,30.1401,{"date":282,"open":283,"high":284,"low":285,"close":284,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-24",29.9,30.73,29.605,0.61,2.03,9034.283178,437,30.2697,{"date":292,"open":293,"high":294,"low":264,"close":253,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-23",30,30.435,0.05,0.17,10686.449628,628,30.0069,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":17,"volume":307,"transactions":308,"vwap":309},"2026-09-22",29.87,30.48,28.43,30.07,0.19,20608.904646,1710,29.943,{"date":311,"open":312,"high":313,"low":314,"close":313,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-21",29.06,29.88,24.37,0.4,1.36,10705.05237,582,29.4415,{"date":321,"open":322,"high":323,"low":324,"close":205,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-18",29.52,29.68,28.87,0.07,0.24,31341.9724,606,29.4449,{"date":331,"open":255,"high":332,"low":333,"close":334,"change":335,"percent_change":122,"volume":336,"transactions":337,"vwap":338},"2026-09-17",29.72,28.885,29.41,0.09,13501.8804,677,29.256,{"date":340,"open":341,"high":342,"low":343,"close":222,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-16",29.25,29.67,28.86,0.27,0.93,42614.2344,850,29.1864,{"date":350,"open":351,"high":223,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-15",28.7309,29.05,0.06,0.21,14307.422881,1617,29.1912,{"date":359,"open":193,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-14",29.8735,28.97,28.99,-0.15,-0.51,10300.838481,733,29.1053,{"date":369,"open":370,"high":371,"low":372,"close":193,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",29.33,29.5208,28.31,-0.3,-1.02,7402.704034,466,28.9972,{"date":379,"open":380,"high":205,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-10",29.04,28.9,29.44,0.41,1.41,9505.163265,659,29.2022,{"date":389,"open":390,"high":334,"low":244,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-09",29.3,29.03,-0.28,-0.96,8428.393265,738,29.1493,{"date":398,"open":399,"high":399,"low":400,"close":213,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-08",30.05,28.94,-0.675,-2.25,21102.1768,920,29.4113,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-04",29.22,30.065,29.15,29.985,0.765,2.62,16846.848787,794,29.8249,{"date":418,"open":419,"high":213,"low":419,"close":408,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-03",28.56,1.03,3.65,17388.2249,791,29.1206,{"date":426,"open":427,"high":410,"low":428,"close":428,"change":315,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-02",28.5,28.19,1.44,23963.628763,717,28.5459,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":335,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-01",27.7,28.03,26.7537,27.79,0.32,17636.1354,957,27.7727,{"date":444,"open":445,"high":446,"low":447,"close":435,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-31",27.3,27.975,27.26,0.04,0.14,10260.4133,708,27.7466,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-28",27.92,28.47,26.95,27.66,-0.21,-0.75,19901.9735,672,27.8676,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":439,"percent_change":470,"volume":471,"transactions":318,"vwap":472},"2026-08-27",27.57,27.915,27.37,27.87,1.16,9680.363512,27.6607,{"date":474,"open":475,"high":476,"low":475,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-26",27.06,27.72,27.55,0.49,1.81,12077.88075,460,27.3542,{"date":484,"open":485,"high":485,"low":486,"close":475,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-25",27.85,26.925,-0.8,-2.87,18204.244318,632,27.2962,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":447},"2026-08-24",27,27.885,26.56,27.86,1.29,4.86,26527.787115,1538,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-21",27.04,27.07,26.55,26.57,-0.06,-0.23,22624.1027,1058,26.7543,{"date":514,"open":515,"high":516,"low":515,"close":517,"change":353,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-20",26.38,27.02,26.63,0.23,9351.443193,654,26.7202,{"date":523,"open":524,"high":525,"low":526,"close":507,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-19",26.99,27.17,26.48,-0.12,-0.45,12855.792657,1072,26.8157,{"date":533,"open":524,"high":475,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-18",26.22,26.69,-0.41,-1.51,10669.880924,660,26.8328,{"date":542,"open":543,"high":544,"low":543,"close":545,"change":546,"percent_change":364,"volume":547,"transactions":548,"vwap":549},"2026-08-17",26.175,27.53,27.1,-0.14,13836.320945,597,27.1198,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":256,"volume":557,"transactions":558,"vwap":559},"2026-08-14",27.13,27.4399,26.43,27.24,-0.1,17259.391541,760,27.2031,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-13",28,28.38,27.335,27.34,-0.56,-2.01,15100.41414,946,27.6314,{"date":572,"open":544,"high":573,"low":574,"close":573,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-12",27.9,27.2,0.66,2.42,18815.508463,828,27.6785,{"date":581,"open":582,"high":583,"low":582,"close":555,"change":146,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-11",26.7,27.27,2.6,18284.372993,861,27.1349,{"date":589,"open":486,"high":590,"low":591,"close":506,"change":163,"percent_change":197,"volume":592,"transactions":593,"vwap":594},"2026-08-10",27.1357,26.41,15711.093361,565,26.6411,{"date":596,"open":494,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-07",27.09,26.915,26.97,-0.09,-0.33,9996.659883,589,26.9974,{"date":606,"open":506,"high":607,"low":608,"close":475,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-06",27.31,26.34,0.54,2.04,20154.7797,785,26.8553,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":326,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-05",26.2839,26.5498,25.92,26.52,0.91,9066.461445,639,26.3839,{"date":625,"open":626,"high":626,"low":627,"close":628,"change":256,"percent_change":50,"volume":629,"transactions":630,"vwap":631},"2026-08-04",26.76,25.985,26.28,14389.140646,682,26.3471,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":384,"volume":639,"transactions":640,"vwap":641},"2026-08-03",26.24,27.33,25.7838,26.65,0.37,27399.814468,925,26.5382,{"date":643,"open":644,"high":645,"low":646,"close":628,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-31",26.66,26.74,26.01,-0.32,-1.2,14028.0787,571,26.2531,{"date":653,"open":646,"high":644,"low":654,"close":655,"change":478,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-30",25.7075,26.6,1.88,16601.19874,668,26.4249,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":364,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-29",26.32,26.89,25.64,26.11,-1.92,16135.0647,487,26.1401,{"date":671,"open":515,"high":672,"low":673,"close":674,"change":326,"percent_change":620,"volume":675,"transactions":490,"vwap":676},"2026-07-28",27.14,26.09,26.62,18979.782496,26.6789,{"date":678,"open":679,"high":680,"low":679,"close":515,"change":681,"percent_change":132,"volume":682,"transactions":683,"vwap":684},"2026-07-27",25.62,26.86,0.76,26294.428888,631,26.4272,{"date":686,"open":687,"high":688,"low":689,"close":679,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-24",26.37,27.6,24.52,-1.05,-3.94,25223.234511,882,25.7301,{"date":696,"open":697,"high":698,"low":699,"close":698,"change":439,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-23",26.58,26.67,26.08,1.21,15651.879564,829,26.4864,{"date":705,"open":706,"high":468,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-22",27.36,26,26.35,-0.97,-3.55,19555.845465,935,26.5867,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":587},"2026-07-21",27.15,27.435,26.31,27.32,0.35,1.3,35721.068123,1299,{"date":725,"open":726,"high":672,"low":727,"close":599,"change":728,"percent_change":536,"volume":729,"transactions":298,"vwap":730},"2026-07-20",26.85,26.665,-0.11,12615.635,26.9461,{"date":732,"open":733,"high":734,"low":733,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-17",26.42,27.5,27.08,-0.58,-2.1,28000,{"date":740,"open":674,"high":741,"low":674,"close":458,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":458},"2026-07-16",27.69,0.95,3.56,31200,{"date":746,"open":733,"high":747,"low":699,"close":748,"change":344,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-15",26.96,26.71,1.02,17300,{"date":752,"open":753,"high":496,"low":754,"close":755,"change":527,"percent_change":528,"volume":756,"transactions":9,"vwap":755},"2026-07-14",26.36,25.95,26.44,21400,{"date":758,"open":759,"high":760,"low":618,"close":496,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":496},"2026-07-13",26.39,26.79,0.29,1.1,21100,{"date":765,"open":766,"high":767,"low":768,"close":767,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":767},"2026-07-10",26.059999,26.27,25.77,0.45,1.74,16600,{"date":773,"open":774,"high":775,"low":774,"close":776,"change":518,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-09",25.59,26.23,25.82,0.9,26200,{"date":780,"open":662,"high":781,"low":782,"close":774,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":774},"2026-07-08",26.49,25.47,-0.54,-2.07,43100,{"date":787,"open":707,"high":788,"low":789,"close":790,"change":449,"percent_change":609,"volume":791,"transactions":9,"vwap":790},"2026-07-07",26.8,25.71,26.13,50000,{"date":793,"open":794,"high":795,"low":796,"close":795,"change":620,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-06",25.08,25.99,24.91,3.63,34300,{"date":800,"open":801,"high":707,"low":802,"close":794,"change":364,"percent_change":803,"volume":804,"transactions":9,"vwap":794},"2026-07-02",25.65,24.77,-1.99,36200,{"date":806,"open":807,"high":808,"low":809,"close":774,"change":439,"percent_change":810,"volume":811,"transactions":9,"vwap":774},"2026-07-01",25.44,25.73,23.89,1.27,48800,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-30",24.5,25.67,24.12,25.27,0.81,3.31,65400,{"date":822,"open":823,"high":796,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-29",24.71,23.62,24.46,-0.29,-1.17,59000,{"date":830,"open":831,"high":802,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-26",23.57,22.86,24.75,1.32,5.63,884200,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-25",24.030001,25.049999,23.16,23.43,-0.38,-1.6,59100,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":575,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-24",23.25,24.049999,22.85,23.81,2.85,77300,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":173,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-23",22.93,23.29,22.8,23.15,0.52,40300,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":335,"volume":869,"transactions":9,"vwap":867},"2026-06-22",23.01,23.08,22.54,23.030001,0.02,62500,{"date":871,"open":872,"high":873,"low":874,"close":864,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":864},"2026-06-18",22.72,23.049999,22.08,0.5,2.22,29400,{"date":879,"open":880,"high":856,"low":881,"close":882,"change":883,"percent_change":818,"volume":884,"transactions":9,"vwap":882},"2026-06-17",22.31,22.13,22.51,0.18,26400,{"date":886,"open":856,"high":841,"low":887,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-16",22.33,-0.6,-2.62,28400,{"date":892,"open":893,"high":894,"low":850,"close":856,"change":843,"percent_change":895,"volume":896,"transactions":9,"vwap":856},"2026-06-15",23.49,23.65,-1.63,23500,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-12",22.83,23.45,22.68,23.31,0.46,2.01,32800,{"date":907,"open":908,"high":850,"low":909,"close":850,"change":883,"percent_change":235,"volume":910,"transactions":9,"vwap":850},"2026-06-11",22.67,21.71,17800,{"date":912,"open":913,"high":914,"low":915,"close":908,"change":916,"percent_change":393,"volume":917,"transactions":9,"vwap":908},"2026-06-10",22.89,23,22.19,-0.22,15500,{"date":919,"open":920,"high":913,"low":921,"close":913,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":913},"2026-06-09",22.24,22,0.65,2.92,16900,{"date":926,"open":927,"high":928,"low":929,"close":920,"change":868,"percent_change":335,"volume":930,"transactions":9,"vwap":920},"2026-06-08",22.22,22.44,21.93,17400,{"date":932,"open":933,"high":934,"low":933,"close":927,"change":173,"percent_change":609,"volume":935,"transactions":9,"vwap":927},"2026-06-05",21.87,22.38,16300,{"date":937,"open":938,"high":939,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-04",20.96,22.1,1.07,5.09,16100,{"date":944,"open":945,"high":945,"low":946,"close":947,"change":527,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-06-03",21.29,21,21.030001,-0.57,28100,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":509,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-06-02",21.39,21.8,21.12,21.15,-1.08,13400,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":916,"percent_change":374,"volume":964,"transactions":9,"vwap":963},"2026-06-01",21.52,21.91,21.27,21.38,16700,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":843,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-29",21.97,22.4,21.5,21.6,-1.73,21300,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":509,"percent_change":979,"volume":924,"transactions":9,"vwap":978},"2026-05-28",22.059999,22.43,21.61,21.98,-1.04,{"date":981,"open":982,"high":983,"low":975,"close":984,"change":600,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-27",22.09,22.37,22.21,-0.4,10700,{"date":988,"open":953,"high":976,"low":953,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-26",22.3,0.48,2.2,11100,{"date":994,"open":995,"high":996,"low":970,"close":997,"change":439,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-22",21.7,21.89,21.82,1.49,6200,{"date":1001,"open":969,"high":1002,"low":1003,"close":969,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":969},"2026-05-21",21.67,21.37,-0.27,-1.24,8700,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1010,"change":306,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-20",21.63,21.77,0.88,5700,{"date":1014,"open":1015,"high":995,"low":1015,"close":1016,"change":883,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-19",21.1,21.58,0.84,5400,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1023,"change":449,"percent_change":575,"volume":1024,"transactions":9,"vwap":1023},"2026-05-18",21.26,21.76,21.4,6400,{"date":1026,"open":970,"high":970,"low":1021,"close":1021,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1021},"2026-05-15",-0.61,-2.79,9000,{"date":1031,"open":1032,"high":1033,"low":933,"close":933,"change":600,"percent_change":536,"volume":1034,"transactions":9,"vwap":933},"2026-05-14",21.95,22.27,4900,{"date":1036,"open":1037,"high":914,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-13",22.14,21.96,-0.52,-2.31,4200,{"date":1043,"open":1044,"high":1045,"low":1032,"close":1045,"change":449,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-12",22.34,22.48,0.63,5200,{"date":1049,"open":1050,"high":1044,"low":1050,"close":1044,"change":353,"percent_change":344,"volume":1051,"transactions":9,"vwap":1044},"2026-05-11",21.68,6600,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1056,"change":1039,"percent_change":1057,"volume":999,"transactions":9,"vwap":1056},"2026-05-08",22.65,22.78,22.28,-2.28,{"date":1059,"open":866,"high":1060,"low":1061,"close":858,"change":78,"percent_change":1062,"volume":1063,"transactions":9,"vwap":858},"2026-05-07",22.97,22.5,1.47,5500,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-06",21.79,22.66,22.47,0.68,3.12,9500,{"date":1073,"open":1074,"high":1066,"low":1074,"close":1066,"change":1075,"percent_change":700,"volume":1047,"transactions":9,"vwap":1066},"2026-05-05",21.34,0.26,{"date":1077,"open":1078,"high":1079,"low":955,"close":1080,"change":1081,"percent_change":101,"volume":1082,"transactions":9,"vwap":1080},"2026-05-04",21.69,22.35,21.53,-0.16,18700,{"date":1084,"open":1085,"high":1078,"low":1085,"close":1078,"change":1086,"percent_change":1087,"volume":1012,"transactions":9,"vwap":1078},"2026-05-01",20.86,0.85,4.08,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":536,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-04-30",21.040001,21.48,20.82,20.84,-1.93,8600,{"date":1097,"open":1098,"high":982,"low":1099,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-29",21.9,21.25,-1.22,-5.43,17900,{"date":1104,"open":1105,"high":914,"low":1044,"close":1068,"change":266,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1068},"2026-04-28",22.98,0.58,12100,{"date":1109,"open":1110,"high":914,"low":1110,"close":1044,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1044},"2026-04-27",22.16,0.16,0.72,11400,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1117,"change":1118,"percent_change":1087,"volume":1119,"transactions":9,"vwap":1117},"2026-04-24",21.32,22.18,0.87,4700,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1124,"change":392,"percent_change":71,"volume":1119,"transactions":9,"vwap":1124},"2026-04-23",20.93,22.040001,21.31,{"date":1126,"open":1127,"high":1002,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-22",20.88,21.59,0.6,2.86,7200,{"date":1133,"open":997,"high":997,"low":1134,"close":1134,"change":1135,"percent_change":1136,"volume":1119,"transactions":9,"vwap":1134},"2026-04-21",20.99,-0.93,-4.24,{"date":1138,"open":1056,"high":1139,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":992,"transactions":9,"vwap":1140},"2026-04-20",22.55,21.92,-0.62,-2.75,{"date":1144,"open":927,"high":1145,"low":1117,"close":866,"change":1129,"percent_change":1146,"volume":1147,"transactions":9,"vwap":866},"2026-04-17",22.7,2.73,10800,{"date":1149,"open":921,"high":921,"low":1150,"close":1150,"change":509,"percent_change":979,"volume":1151,"transactions":9,"vwap":1150},"2026-04-16",21.94,3100,{"date":1153,"open":934,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":844,"volume":1063,"transactions":9,"vwap":1156},"2026-04-15",22.42,22.049999,22.17,-0.36,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1161,"change":57,"percent_change":769,"volume":1119,"transactions":9,"vwap":1161},"2026-04-14",22.36,22.53,22.2,{"date":1164,"open":975,"high":1145,"low":1099,"close":976,"change":266,"percent_change":1106,"volume":1165,"transactions":9,"vwap":976},"2026-04-13",9900,{"date":1167,"open":880,"high":1168,"low":982,"close":989,"change":1169,"percent_change":1170,"volume":1041,"transactions":9,"vwap":989},"2026-04-10",22.6,0.08,0.36,{"date":1172,"open":978,"high":927,"low":1173,"close":927,"change":363,"percent_change":1174,"volume":1175,"transactions":9,"vwap":927},"2026-04-09",21.14,-0.67,7800,{"date":1177,"open":1178,"high":983,"low":1178,"close":983,"change":721,"percent_change":1179,"volume":1180,"transactions":9,"vwap":983},"2026-04-08",21.46,6.17,13800,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1185,"change":769,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-04-07",20.68,21.11,21.07,2.18,9100,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1192,"change":449,"percent_change":1069,"volume":1193,"transactions":9,"vwap":1192},"2026-04-06",20.42,21.09,20.62,15900,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":392,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-02",20.53,21.18,20.34,20.48,-1.35,9800,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-01",20.94,21.19,20.76,-0.24,-1.14,8000,{"date":1211,"open":1212,"high":1212,"low":1213,"close":946,"change":916,"percent_change":979,"volume":1214,"transactions":9,"vwap":946},"2026-03-31",21.36,20.9,12600,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1218,"change":17,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-30",20.73,21.22,20.65,3.11,10000,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":556,"volume":1229,"transactions":9,"vwap":1227},"2026-03-27",20.54,20.74,20.28,20.58,-0.02,7700,{"date":1231,"open":1232,"high":1093,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1221,"transactions":9,"vwap":1233},"2026-03-26",20.02,20.6,0.42,2.08,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1240,"change":826,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-25",20.63,20.16,20.18,-1.42,7900,{"date":1244,"open":1206,"high":1206,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":1047,"transactions":9,"vwap":1245},"2026-03-24",20.47,-0.35,-1.68,{"date":1249,"open":1250,"high":1092,"low":1250,"close":1092,"change":1017,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1092},"2026-03-23",20.24,4.2,10600,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":178,"percent_change":363,"volume":1259,"transactions":9,"vwap":1258},"2026-03-20",19.97,20.29,19.93,19.98,40200,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":173,"percent_change":1129,"volume":1266,"transactions":9,"vwap":1265},"2026-03-19",19.9,20.2,19.81,20.01,8800,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1271,"change":1246,"percent_change":971,"volume":1272,"transactions":9,"vwap":1271},"2026-03-18",20.23,19.87,19.89,16000,{"date":1274,"open":1275,"high":1276,"low":1240,"close":1250,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1250},"2026-03-17",20.31,20.69,-0.07,-0.34,21700,{"date":1281,"open":1282,"high":1275,"low":1265,"close":1275,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1275},"2026-03-16",20.09,0.43,2.16,9300,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1289,"change":117,"percent_change":666,"volume":1165,"transactions":9,"vwap":1289},"2026-03-13",20.37,19.88,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":448,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-12",20,20.83,19.54,20.27,0.2,18000,{"date":1299,"open":1292,"high":1300,"low":1301,"close":1269,"change":325,"percent_change":720,"volume":1302,"transactions":9,"vwap":1269},"2026-03-11",20.35,19.75,18900,{"date":1304,"open":1305,"high":1288,"low":1255,"close":1239,"change":459,"percent_change":1306,"volume":1107,"transactions":9,"vwap":1239},"2026-03-10",20.12,-1.03,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1288,"change":226,"percent_change":226,"volume":1312,"transactions":9,"vwap":1288},"2026-03-09",20.11,20.55,19.95,13300,{"date":1314,"open":1275,"high":1315,"low":1309,"close":1288,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1288},"2026-03-06",20.44,-0.26,-1.26,13200,{"date":1320,"open":1321,"high":1321,"low":1300,"close":1238,"change":1322,"percent_change":72,"volume":1252,"transactions":9,"vwap":1238},"2026-03-05",20.66,-0.01,{"date":1324,"open":1325,"high":1326,"low":1245,"close":1327,"change":1169,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-04",20.52,20.72,20.64,0.39,8900,{"date":1331,"open":1275,"high":1332,"low":1305,"close":1333,"change":363,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-03",20.75,20.56,-0.72,14600,{"date":1337,"open":1338,"high":938,"low":1311,"close":1339,"change":72,"percent_change":1207,"volume":1340,"transactions":9,"vwap":1339},"2026-03-02",20.61,20.71,15100,{"date":1342,"open":1343,"high":1091,"low":1332,"close":1206,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1206},"2026-02-27",21.2,-0.44,-2.08,27700,{"date":1348,"open":1134,"high":1003,"low":1134,"close":1343,"change":266,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1343},"2026-02-26",0.62,8200,{"date":1352,"open":1353,"high":1354,"low":1206,"close":1185,"change":1075,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1185},"2026-02-25",20.77,21.08,1.25,8300,{"date":1358,"open":1359,"high":1021,"low":1360,"close":1360,"change":117,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-02-24",21.21,20.81,-1.84,7400,{"date":1364,"open":1078,"high":1078,"low":947,"close":1343,"change":196,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1343},"2026-02-23",-2.12,14200,{"date":1368,"open":1369,"high":1370,"low":1197,"close":1370,"change":344,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-02-20",21.3,21.66,1.26,9600,{"date":1374,"open":1343,"high":1178,"low":1375,"close":952,"change":518,"percent_change":1376,"volume":1350,"transactions":9,"vwap":952},"2026-02-19",21.02,1.09,{"date":1378,"open":1021,"high":1379,"low":1380,"close":1381,"change":600,"percent_change":163,"volume":1382,"transactions":9,"vwap":1381},"2026-02-18",21.33,20.95,21.16,14300,{"date":1384,"open":1385,"high":945,"low":1360,"close":1099,"change":439,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1099},"2026-02-17",20.97,1.53,14000,{"date":1389,"open":1134,"high":997,"low":1390,"close":1122,"change":1081,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1122},"2026-02-13",20.91,-0.76,9400,{"date":1394,"open":1395,"high":1395,"low":1390,"close":1191,"change":728,"percent_change":1039,"volume":1209,"transactions":9,"vwap":1191},"2026-02-12",21.49,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1343,"change":1228,"percent_change":600,"volume":1175,"transactions":9,"vwap":1343},"2026-02-11",21.23,21.42,21.17,{"date":1402,"open":1403,"high":1404,"low":1173,"close":1218,"change":528,"percent_change":1345,"volume":1405,"transactions":9,"vwap":1218},"2026-02-10",21.41,21.81,22200,{"date":1407,"open":978,"high":1162,"low":1002,"close":1002,"change":528,"percent_change":1408,"volume":1356,"transactions":9,"vwap":1002},"2026-02-09",-2.03,{"date":1410,"open":1139,"high":1139,"low":1411,"close":1412,"change":1228,"percent_change":600,"volume":1413,"transactions":9,"vwap":1412},"2026-02-06",22.11,22.12,11300,{"date":1415,"open":927,"high":927,"low":1155,"close":1037,"change":1277,"percent_change":647,"volume":1095,"transactions":9,"vwap":1037},"2026-02-05",{"date":1417,"open":1418,"high":1145,"low":1022,"close":984,"change":1228,"percent_change":600,"volume":1419,"transactions":9,"vwap":984},"2026-02-04",22.39,12300,{"date":1421,"open":1422,"high":1423,"low":1370,"close":1424,"change":826,"percent_change":1425,"volume":1175,"transactions":9,"vwap":1424},"2026-02-03",22.62,22.74,22.23,-1.29,{"date":1427,"open":927,"high":1428,"low":1098,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-02",22.87,22.52,-0.31,-1.36,27100,{"date":1434,"open":995,"high":1435,"low":1403,"close":899,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":899},"2026-01-30",22.99,0.25,1.11,11000,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1442,"change":1017,"percent_change":1443,"volume":1018,"transactions":9,"vwap":1442},"2026-01-29",21.86,22.58,3.86,{"date":1445,"open":1446,"high":1446,"low":945,"close":1447,"change":1157,"percent_change":895,"volume":1448,"transactions":9,"vwap":1447},"2026-01-28",22.030001,21.74,5300,{"date":1450,"open":978,"high":866,"low":978,"close":939,"change":1451,"percent_change":449,"volume":1229,"transactions":9,"vwap":939},"2026-01-27",0.03,{"date":1453,"open":1123,"high":1454,"low":1123,"close":1455,"change":295,"percent_change":518,"volume":1034,"transactions":9,"vwap":1455},"2026-01-26",22.41,22.07,{"date":1457,"open":1055,"high":1055,"low":1458,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-01-23",22.02,-0.94,-4.09,7000,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1466,"change":206,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-01-22",22.49,23.059999,22.96,2.09,5900,{"date":1470,"open":1471,"high":1061,"low":1471,"close":1464,"change":1472,"percent_change":1473,"volume":1165,"transactions":9,"vwap":1464},"2026-01-21",21.84,0.92,4.27,{"date":1475,"open":1476,"high":920,"low":1354,"close":1477,"change":1478,"percent_change":1479,"volume":1242,"transactions":9,"vwap":1477},"2026-01-20",21.51,21.57,-0.48,-2.18,{"date":1481,"open":1022,"high":1412,"low":1022,"close":1155,"change":1482,"percent_change":1483,"volume":1024,"transactions":9,"vwap":1155},"2026-01-16",0.22,1.01,{"date":1485,"open":1486,"high":1411,"low":1487,"close":1488,"change":518,"percent_change":1489,"volume":1266,"transactions":9,"vwap":1488},"2026-01-15",21.65,20.67,21.83,1.06,{"date":1491,"open":1099,"high":977,"low":1375,"close":970,"change":875,"percent_change":1492,"volume":1493,"transactions":9,"vwap":970},"2026-01-14",2.37,8500,{"date":1495,"open":1185,"high":1091,"low":1496,"close":1015,"change":728,"percent_change":1039,"volume":1497,"transactions":9,"vwap":1015},"2026-01-13",21.01,10300,{"date":1499,"open":1185,"high":1500,"low":1213,"close":1359,"change":306,"percent_change":777,"volume":1229,"transactions":9,"vwap":1359},"2026-01-12",21.56,{"date":1502,"open":1398,"high":1503,"low":1134,"close":1375,"change":373,"percent_change":1504,"volume":1201,"transactions":9,"vwap":1375},"2026-01-09",21.28,-1.41,{"date":1506,"open":946,"high":1507,"low":946,"close":1116,"change":315,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1116},"2026-01-08",21.54,1.91,17200,{"date":1511,"open":1359,"high":961,"low":1085,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-01-07",20.92,-0.68,-3.15,18300,{"date":1517,"open":1518,"high":1098,"low":952,"close":970,"change":1519,"percent_change":1520,"volume":1392,"transactions":9,"vwap":970},"2026-01-06",21.85,-0.53,-2.39,{"date":1522,"open":1003,"high":1033,"low":1003,"close":881,"change":681,"percent_change":743,"volume":1523,"transactions":9,"vwap":881},"2026-01-05",15000,{"date":1525,"open":1454,"high":1045,"low":1398,"close":1003,"change":1526,"percent_change":1527,"volume":1165,"transactions":9,"vwap":1003},"2026-01-02",-0.9,-4.04,{"date":1529,"open":961,"high":1033,"low":1530,"close":1033,"change":344,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1033},"2025-12-31",21.73,1.23,5100,{"date":1534,"open":995,"high":1466,"low":969,"close":921,"change":1170,"percent_change":1535,"volume":1536,"transactions":9,"vwap":921},"2025-12-30",1.66,11700,{"date":1538,"open":1010,"high":921,"low":969,"close":1539,"change":1540,"percent_change":1208,"volume":1387,"transactions":9,"vwap":1539},"2025-12-29",21.64,-0.25,{"date":1542,"open":921,"high":887,"low":909,"close":996,"change":728,"percent_change":1543,"volume":1372,"transactions":9,"vwap":996},"2025-12-26",-0.5,{"date":1545,"open":1160,"high":1168,"low":1009,"close":921,"change":392,"percent_change":1317,"volume":1266,"transactions":9,"vwap":921},"2025-12-24",{"date":1547,"open":882,"high":1548,"low":1033,"close":1056,"change":1549,"percent_change":1157,"volume":1550,"transactions":9,"vwap":1056},"2025-12-23",22.59,-0.08,6000,{"date":1552,"open":1553,"high":1554,"low":1160,"close":1160,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1160},"2025-12-22",23.2,23.28,-0.71,-3.08,11600,{"date":1559,"open":1560,"high":1561,"low":856,"close":1562,"change":1543,"percent_change":1365,"volume":1563,"transactions":9,"vwap":1562},"2025-12-19",23.59,23.83,23.07,30100,{"date":1565,"open":1566,"high":1567,"low":1568,"close":831,"change":354,"percent_change":777,"volume":1569,"transactions":9,"vwap":831},"2025-12-18",23.5,23.93,23.37,15300,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1081,"percent_change":1513,"volume":1576,"transactions":9,"vwap":1575},"2025-12-17",23.3,23.82,23.26,23.36,8100,{"date":1578,"open":1579,"high":1580,"low":1572,"close":1581,"change":916,"percent_change":1135,"volume":1582,"transactions":9,"vwap":1581},"2025-12-16",23.85,23.87,23.52,19200,{"date":1584,"open":1585,"high":1586,"low":901,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2025-12-15",23.12,23.9,23.74,0.71,3.08,20800,{"date":1592,"open":1593,"high":857,"low":899,"close":867,"change":1519,"percent_change":402,"volume":1594,"transactions":9,"vwap":867},"2025-12-12",23.24,21900,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1599,"change":1600,"percent_change":1601,"volume":910,"transactions":9,"vwap":1599},"2025-12-11",22.82,23.77,23.56,0.74,3.24,{"date":1603,"open":1471,"high":1604,"low":1471,"close":1597,"change":181,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1597},"2025-12-10",23.11,4.58,26100,{"date":1608,"open":1609,"high":1610,"low":952,"close":997,"change":315,"percent_change":1611,"volume":1612,"transactions":9,"vwap":997},"2025-12-09",21.62,21.99,1.87,12900,{"date":1614,"open":1398,"high":1016,"low":1398,"close":1399,"change":306,"percent_change":112,"volume":1615,"transactions":9,"vwap":1399},"2025-12-08",7300,{"date":1617,"open":995,"high":1010,"low":1205,"close":1398,"change":43,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1398},"2025-12-05",-2.17,7600,{"date":1621,"open":1140,"high":1162,"low":1091,"close":995,"change":1549,"percent_change":256,"volume":1622,"transactions":9,"vwap":995},"2025-12-04",14500,{"date":1624,"open":921,"high":921,"low":1369,"close":1625,"change":1129,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-12-03",21.78,2.83,15200,{"date":1629,"open":933,"high":933,"low":1197,"close":1197,"change":1519,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1197},"2025-12-02",-2.44,6900,{"date":1633,"open":963,"high":1032,"low":1381,"close":909,"change":122,"percent_change":1634,"volume":1438,"transactions":9,"vwap":909},"2025-12-01",1.45,{"date":1636,"open":960,"high":1155,"low":1023,"close":1023,"change":916,"percent_change":374,"volume":1637,"transactions":9,"vwap":1023},"2025-11-28",12200,{"date":1639,"open":1640,"high":1486,"low":1305,"close":1609,"change":173,"percent_change":1641,"volume":1340,"transactions":9,"vwap":1609},"2025-11-26",21.45,0.56,{"date":1643,"open":1375,"high":960,"low":1093,"close":969,"change":1644,"percent_change":1443,"volume":1645,"transactions":9,"vwap":969},"2025-11-25",0.8,12000,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1252,"transactions":9,"vwap":1650},"2025-11-24",21.35,20.57,20.7,-0.43,-2.04,{"date":1654,"open":1292,"high":1369,"low":1292,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-11-21",21.13,1.24,6.23,16200,{"date":1660,"open":1240,"high":1661,"low":1662,"close":1271,"change":1228,"percent_change":556,"volume":1663,"transactions":9,"vwap":1271},"2025-11-20",20.32,19.67,16500,{"date":1665,"open":1270,"high":1288,"low":1666,"close":1667,"change":1111,"percent_change":818,"volume":1302,"transactions":9,"vwap":1667},"2025-11-19",19.85,19.91,{"date":1669,"open":1670,"high":1269,"low":1670,"close":1301,"change":266,"percent_change":575,"volume":1242,"transactions":9,"vwap":1301},"2025-11-18",19.52,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1675,"change":1391,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-11-17",20.26,20.38,19.62,-3.73,18500,{"date":1679,"open":1185,"high":1404,"low":1680,"close":1674,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1674},"2025-11-14",20.25,-0.99,-4.63,19500,{"date":1685,"open":963,"high":1016,"low":1381,"close":1003,"change":296,"percent_change":1644,"volume":1497,"transactions":9,"vwap":1003},"2025-11-13",{"date":1687,"open":1191,"high":1488,"low":1375,"close":1343,"change":1283,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1343},"2025-11-12",2.07,13600,{"date":1691,"open":1692,"high":945,"low":1353,"close":1353,"change":1246,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1353},"2025-11-11",21.049999,-1.66,6700,{"date":1696,"open":929,"high":1454,"low":954,"close":954,"change":1519,"percent_change":1697,"volume":763,"transactions":9,"vwap":954},"2025-11-10",-2.45,{"date":1699,"open":1655,"high":1038,"low":1339,"close":1486,"change":1086,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1486},"2025-11-07",4.09,24000,{"date":1703,"open":1276,"high":1379,"low":1704,"close":1705,"change":1296,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-11-06",20.5,20.8,0.97,22700,{"date":1709,"open":1710,"high":1238,"low":1711,"close":1233,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1233},"2025-11-05",19.94,19.45,0.94,4.78,10900,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1719,"change":1712,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-11-04",19.36,19.79,19.66,5.02,12700,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1725,"change":1726,"percent_change":1727,"volume":1362,"transactions":9,"vwap":1725},"2025-11-03",19.11,18.72,-0.84,-4.29,{"date":1729,"open":1730,"high":1311,"low":1730,"close":1731,"change":1588,"percent_change":1732,"volume":917,"transactions":9,"vwap":1731},"2025-10-31",18.4,19.56,3.77,{"date":1734,"open":1735,"high":1736,"low":31,"close":1737,"change":335,"percent_change":990,"volume":1468,"transactions":9,"vwap":1737},"2025-10-30",18.52,19.33,18.85,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1742,"change":736,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-10-29",19.07,19.43,18.76,-3,9700,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1748,"change":353,"percent_change":122,"volume":1750,"transactions":9,"vwap":1748},"2025-10-28",19.28,19.34,18.92,6800,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1747,"change":448,"percent_change":354,"volume":1024,"transactions":9,"vwap":1747},"2025-10-27",19.27,19.64,19.24,{"date":1757,"open":1758,"high":1755,"low":1758,"close":1755,"change":1759,"percent_change":459,"volume":1760,"transactions":9,"vwap":1755},"2025-10-24",19.040001,-0.04,2000,{"date":1762,"open":1747,"high":1763,"low":1755,"close":1747,"change":948,"percent_change":488,"volume":1764,"transactions":9,"vwap":1747},"2025-10-23",19.55,3900,{"date":1766,"open":1763,"high":1666,"low":1724,"close":1666,"change":1111,"percent_change":818,"volume":1767,"transactions":9,"vwap":1666},"2025-10-22",6100,{"date":1769,"open":1741,"high":1770,"low":1771,"close":1772,"change":449,"percent_change":1112,"volume":1312,"transactions":9,"vwap":1772},"2025-10-21",19.71,19.15,19.69,{"date":1774,"open":1775,"high":1763,"low":1776,"close":1763,"change":1017,"percent_change":1777,"volume":1329,"transactions":9,"vwap":1763},"2025-10-20",18.77,18.55,4.49,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1782,"change":1783,"percent_change":1784,"volume":1637,"transactions":9,"vwap":1782},"2025-10-17",18.44,18.83,18.71,0.28,1.52,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1788,"change":216,"percent_change":1789,"volume":1631,"transactions":9,"vwap":1788},"2025-10-16",19.51,18.43,-6.73,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1793,"change":178,"percent_change":363,"volume":1051,"transactions":9,"vwap":1793},"2025-10-15",19.5,19.76,19.31,{"date":1796,"open":1775,"high":1718,"low":1742,"close":1718,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1718},"2025-10-14",0.83,4.38,20300,{"date":1801,"open":1802,"high":1747,"low":1803,"close":1804,"change":1600,"percent_change":1805,"volume":924,"transactions":9,"vwap":1804},"2025-10-13",18.42,18.33,18.96,4.06,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1810,"change":985,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-10-10",18.51,18.2,18.22,-2.15,14900,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":736,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-10-09",18.87,19.22,18.53,18.62,-3.02,18400,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1825,"change":1826,"percent_change":1106,"volume":1827,"transactions":9,"vwap":1825},"2025-10-08",18.88,19.23,19.2,0.11,21500,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1157,"percent_change":1834,"volume":957,"transactions":9,"vwap":1833},"2025-10-07",19.21,19.35,18.97,19.09,-1.85,{"date":1836,"open":1837,"high":1711,"low":1837,"close":1711,"change":1075,"percent_change":1838,"volume":1497,"transactions":9,"vwap":1711},"2025-10-06",19.18,1.35,{"date":1840,"open":1747,"high":1841,"low":1842,"close":1843,"change":173,"percent_change":1046,"volume":1461,"transactions":9,"vwap":1843},"2025-10-03",19.38,19.12,19.19,{"date":1845,"open":1833,"high":1846,"low":1847,"close":1740,"change":178,"percent_change":1081,"volume":1848,"transactions":9,"vwap":1740},"2025-10-02",19.37,18.95,12400,{"date":1850,"open":1851,"high":1831,"low":1749,"close":1852,"change":151,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-10-01",19.17,19.1,-0.98,12500,{"date":1856,"open":1851,"high":1831,"low":1758,"close":1857,"change":1540,"percent_change":1858,"volume":957,"transactions":9,"vwap":1857},"2025-09-30",19.29,-1.28,{"date":1860,"open":1333,"high":1333,"low":1861,"close":1294,"change":101,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1294},"2025-09-29",19.49,-3.65,36300,{"date":1865,"open":1196,"high":1380,"low":1866,"close":1226,"change":392,"percent_change":1431,"volume":1867,"transactions":9,"vwap":1226},"2025-09-26",20.15,10200,{"date":1869,"open":1295,"high":1213,"low":1870,"close":1333,"change":1482,"percent_change":1871,"volume":1175,"transactions":9,"vwap":1333},"2025-09-25",20.030001,1.08,{"date":1873,"open":1310,"high":1874,"low":1275,"close":1198,"change":1875,"percent_change":709,"volume":1714,"transactions":9,"vwap":1198},"2025-09-24",21.43,-0.2,{"date":1877,"open":1878,"high":1369,"low":1879,"close":1224,"change":1075,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1224},"2025-09-23",20.46,20.040001,1.28,17600,{"date":1883,"open":1339,"high":1512,"low":1884,"close":1226,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1226},"2025-09-22",20.19,-0.78,-3.7,19800,{"date":1889,"open":1184,"high":1184,"low":1890,"close":1891,"change":1277,"percent_change":601,"volume":1892,"transactions":9,"vwap":1891},"2025-09-19",20.22,21.059999,62600,{"date":1894,"open":1310,"high":1398,"low":1310,"close":1655,"change":1328,"percent_change":656,"volume":1252,"transactions":9,"vwap":1655},"2025-09-18",{"date":1896,"open":1190,"high":1184,"low":1897,"close":1225,"change":518,"percent_change":94,"volume":1898,"transactions":9,"vwap":1225},"2025-09-17",20.049999,20000,{"date":1900,"open":1901,"high":1333,"low":1292,"close":1902,"change":266,"percent_change":17,"volume":935,"transactions":9,"vwap":1902},"2025-09-16",20.43,20.51,{"date":1904,"open":1085,"high":1085,"low":1905,"close":1674,"change":364,"percent_change":1630,"volume":1536,"transactions":9,"vwap":1674},"2025-09-15",20.3,{"date":1907,"open":1128,"high":1128,"low":1908,"close":1908,"change":1909,"percent_change":1910,"volume":1018,"transactions":9,"vwap":1908},"2025-09-12",20.89,-0.66,-3.06,{"date":1912,"open":1874,"high":1447,"low":1874,"close":1913,"change":173,"percent_change":1641,"volume":1914,"transactions":9,"vwap":1913},"2025-09-11",21.55,6300,{"date":1916,"open":970,"high":970,"low":1359,"close":1874,"change":459,"percent_change":709,"volume":1631,"transactions":9,"vwap":1874},"2025-09-10",{"date":1918,"open":1292,"high":1488,"low":1292,"close":1539,"change":528,"percent_change":1652,"volume":1266,"transactions":9,"vwap":1539},"2025-09-09",{"date":1920,"open":1921,"high":982,"low":1441,"close":982,"change":1322,"percent_change":72,"volume":1113,"transactions":9,"vwap":982},"2025-09-08",22.01,{"date":1923,"open":1924,"high":1160,"low":1441,"close":939,"change":325,"percent_change":439,"volume":1925,"transactions":9,"vwap":939},"2025-09-05",22.15,11200,{"date":1927,"open":1455,"high":1928,"low":1929,"close":1446,"change":173,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1446},"2025-09-04",22.25,21.75,0.55,26300,{"date":1933,"open":969,"high":978,"low":1891,"close":961,"change":903,"percent_change":1934,"volume":1935,"transactions":9,"vwap":961},"2025-09-03",2.14,28800,{"date":1937,"open":1512,"high":1178,"low":1338,"close":1640,"change":769,"percent_change":1934,"volume":1938,"transactions":9,"vwap":1640},"2025-09-02",48300,{"date":1940,"open":1212,"high":1404,"low":1122,"close":946,"change":363,"percent_change":1555,"volume":1941,"transactions":9,"vwap":946},"2025-08-29",80400,{"date":1943,"open":1403,"high":1128,"low":1184,"close":955,"change":72,"percent_change":1207,"volume":1944,"transactions":9,"vwap":955},"2025-08-28",50500,{"date":1946,"open":1122,"high":1009,"low":1092,"close":1343,"change":1947,"percent_change":429,"volume":1948,"transactions":9,"vwap":1343},"2025-08-27",0.3,35200,{"date":1950,"open":1204,"high":954,"low":1092,"close":1213,"change":868,"percent_change":57,"volume":1951,"transactions":9,"vwap":1213},"2025-08-26",36900,{"date":1953,"open":1134,"high":1343,"low":1206,"close":1127,"change":1228,"percent_change":556,"volume":1954,"transactions":9,"vwap":1127},"2025-08-25",17500,{"date":1956,"open":1339,"high":1398,"low":1339,"close":1213,"change":1296,"percent_change":1706,"volume":1957,"transactions":9,"vwap":1213},"2025-08-22",49700,{"date":1959,"open":1238,"high":1326,"low":1704,"close":1650,"change":72,"percent_change":1207,"volume":1960,"transactions":9,"vwap":1650},"2025-08-21",5800,{"date":1962,"open":1127,"high":1963,"low":1321,"close":1332,"change":178,"percent_change":546,"volume":1536,"transactions":9,"vwap":1332},"2025-08-20",21.47,{"date":1965,"open":1673,"high":1205,"low":1673,"close":1966,"change":1967,"percent_change":295,"volume":1968,"transactions":9,"vwap":1966},"2025-08-19",20.78,0.01,13100,{"date":1970,"open":1360,"high":1379,"low":1327,"close":1353,"change":1759,"percent_change":151,"volume":1887,"transactions":9,"vwap":1353},"2025-08-18",{"date":1972,"open":1116,"high":995,"low":1276,"close":1360,"change":364,"percent_change":1520,"volume":1973,"transactions":9,"vwap":1360},"2025-08-15",13500,{"date":1975,"open":1074,"high":1009,"low":1116,"close":1116,"change":1430,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1116},"2025-08-14",-1.43,10100,{"date":1979,"open":945,"high":1010,"low":1085,"close":1009,"change":720,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1009},"2025-08-13",1.64,35900,{"date":1983,"open":1339,"high":969,"low":1238,"close":1503,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1503},"2025-08-12",0.57,2.75,37800,{"date":1988,"open":1093,"high":1381,"low":1289,"close":1339,"change":868,"percent_change":57,"volume":1989,"transactions":9,"vwap":1339},"2025-08-11",15800,{"date":1991,"open":1992,"high":1213,"low":1884,"close":1276,"change":1129,"percent_change":1993,"volume":1973,"transactions":9,"vwap":1276},"2025-08-08",20.21,2.99,{"date":1995,"open":1199,"high":1996,"low":1666,"close":1282,"change":509,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1282},"2025-08-07",20.49,-1.13,17000,{"date":2000,"open":1232,"high":1325,"low":1232,"close":1661,"change":325,"percent_change":720,"volume":2001,"transactions":9,"vwap":1661},"2025-08-06",13000,{"date":2003,"open":1295,"high":1310,"low":1289,"close":1680,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1680},"2025-08-05",0.15,0.75,46500,{"date":2008,"open":1842,"high":1309,"low":1842,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-08-04",20.1,1.13,5.96,22900,{"date":2014,"open":2015,"high":1832,"low":2016,"close":1832,"change":1111,"percent_change":1086,"volume":1881,"transactions":9,"vwap":1832},"2025-08-01",18.75,18.34,{"date":2018,"open":1724,"high":2019,"low":2020,"close":2020,"change":1543,"percent_change":2021,"volume":1340,"transactions":9,"vwap":2020},"2025-07-31",19.16,18.81,-2.59,{"date":2023,"open":1763,"high":2024,"low":1847,"close":1794,"change":728,"percent_change":948,"volume":910,"transactions":9,"vwap":1794},"2025-07-30",19.82,{"date":2026,"open":2027,"high":2027,"low":2028,"close":2029,"change":1246,"percent_change":2030,"volume":1536,"transactions":9,"vwap":2029},"2025-07-29",20.059999,19.4,19.42,-1.77,{"date":2032,"open":2033,"high":1232,"low":2033,"close":2034,"change":448,"percent_change":1296,"volume":942,"transactions":9,"vwap":2034},"2025-07-28",19.68,19.77,{"date":2036,"open":1301,"high":2037,"low":1794,"close":2038,"change":1277,"percent_change":1246,"volume":1318,"transactions":9,"vwap":2038},"2025-07-25",20.07,19.73,{"date":2040,"open":2034,"high":2037,"low":2041,"close":2042,"change":295,"percent_change":1436,"volume":2043,"transactions":9,"vwap":2042},"2025-07-24",19.72,19.8,18600,{"date":2045,"open":1662,"high":1264,"low":1675,"close":1301,"change":296,"percent_change":1118,"volume":2046,"transactions":9,"vwap":1301},"2025-07-23",20900,{"date":2048,"open":2034,"high":2042,"low":1792,"close":2049,"change":1430,"percent_change":197,"volume":2050,"transactions":9,"vwap":2049},"2025-07-22",19.58,18100,{"date":2052,"open":2053,"high":1262,"low":2053,"close":1271,"change":1328,"percent_change":2054,"volume":1658,"transactions":9,"vwap":1271},"2025-07-21",19.53,2,{"date":2056,"open":2041,"high":1311,"low":2057,"close":1792,"change":226,"percent_change":226,"volume":1594,"transactions":9,"vwap":1792},"2025-07-18",19.46,{"date":2059,"open":1833,"high":1718,"low":1833,"close":1792,"change":1436,"percent_change":721,"volume":2060,"transactions":9,"vwap":1792},"2025-07-17",30000,{"date":2062,"open":1847,"high":1846,"low":1781,"close":2063,"change":439,"percent_change":2064,"volume":1193,"transactions":9,"vwap":2063},"2025-07-16",19.25,1.69,{"date":2066,"open":2067,"high":2067,"low":1818,"close":2068,"change":392,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-07-15",19.3,18.93,-1.46,50200,{"date":2072,"open":1847,"high":2063,"low":1847,"close":1830,"change":1947,"percent_change":2073,"volume":1095,"transactions":9,"vwap":1830},"2025-07-14",1.59,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2078,"change":783,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-07-11",18.94,19.26,18.91,-2.78,10400,{"date":2082,"open":2083,"high":2042,"low":2084,"close":1711,"change":2085,"percent_change":276,"volume":2086,"transactions":9,"vwap":1711},"2025-07-10",19.61,19.44,-0.17,23900,{"date":2088,"open":1719,"high":1270,"low":1711,"close":1675,"change":1549,"percent_change":536,"volume":1302,"transactions":9,"vwap":1675},"2025-07-09",{"date":2090,"open":1825,"high":1270,"low":1749,"close":2091,"change":1129,"percent_change":2092,"volume":1297,"transactions":9,"vwap":2091},"2025-07-08",19.7,3.14,{"date":2094,"open":1724,"high":1841,"low":2095,"close":1852,"change":2085,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1852},"2025-07-07",19.02,-0.88,33800,{"date":2099,"open":1737,"high":1753,"low":1737,"close":1753,"change":344,"percent_change":2100,"volume":964,"transactions":9,"vwap":1753},"2025-07-03",1.42,{"date":2102,"open":1837,"high":2057,"low":2020,"close":2103,"change":226,"percent_change":226,"volume":2060,"transactions":9,"vwap":2103},"2025-07-02",19,{"date":2105,"open":2106,"high":2053,"low":2107,"close":2103,"change":556,"percent_change":1039,"volume":2108,"transactions":9,"vwap":2103},"2025-07-01",18.89,18.73,50900,{"date":2110,"open":2111,"high":1771,"low":2112,"close":1852,"change":156,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1852},"2025-06-30",18.049999,18,3.97,82600,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":761,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-06-27",18.01,18.48,17.79,18.37,1.6,768900,{"date":2124,"open":2125,"high":1780,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-06-26",17.5,18.08,0.53,3.02,55200,{"date":2131,"open":2132,"high":2112,"low":2133,"close":2134,"change":363,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-06-25",17.7,17.16,17.55,-0.85,29500,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2132,"change":518,"percent_change":834,"volume":2141,"transactions":9,"vwap":2132},"2025-06-24",17.51,17.8,46300,{"date":2143,"open":2144,"high":2140,"low":2145,"close":2146,"change":363,"percent_change":2135,"volume":1981,"transactions":9,"vwap":2146},"2025-06-23",17.46,17.21,17.47,{"date":2148,"open":2134,"high":2149,"low":2150,"close":2151,"change":1436,"percent_change":429,"volume":2152,"transactions":9,"vwap":2151},"2025-06-20",17.74,17.27,17.62,25200,{"date":2154,"open":2155,"high":2156,"low":184,"close":2156,"change":883,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-06-18",17.19,17.37,1.05,28700,{"date":2160,"open":2161,"high":2162,"low":184,"close":2155,"change":1478,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2155},"2025-06-17",17.72,17.9,-2.72,35500,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2169,"change":843,"percent_change":2170,"volume":1799,"transactions":9,"vwap":2169},"2025-06-16",18.14,18.23,17.67,-2.11,{"date":2172,"open":2173,"high":2016,"low":2174,"close":2111,"change":647,"percent_change":2175,"volume":1881,"transactions":9,"vwap":2111},"2025-06-13",18.28,17.98,-1.74,{"date":2177,"open":2173,"high":2178,"low":2179,"close":2120,"change":295,"percent_change":344,"volume":1925,"transactions":9,"vwap":2120},"2025-06-12",18.39,18.21,{"date":2181,"open":2182,"high":2178,"low":2183,"close":2184,"change":335,"percent_change":478,"volume":2185,"transactions":9,"vwap":2184},"2025-06-11",18.24,18.12,18.32,22100,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2168,"change":449,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2168},"2025-06-10",18.030001,18.31,18.02,0.77,32000,{"date":2194,"open":1809,"high":2016,"low":2195,"close":2196,"change":546,"percent_change":2197,"volume":1848,"transactions":9,"vwap":2196},"2025-06-09",17.99,18.09,-0.77,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2168,"change":306,"percent_change":2157,"volume":2202,"transactions":9,"vwap":2168},"2025-06-06",18.040001,18.5,20400,{"date":2204,"open":2117,"high":2201,"low":2205,"close":2200,"change":1759,"percent_change":916,"volume":896,"transactions":9,"vwap":2200},"2025-06-05",17.94,{"date":2207,"open":2208,"high":2209,"low":2126,"close":2126,"change":536,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2126},"2025-06-04",18.61,18.99,-2.22,21200,{"date":2213,"open":1737,"high":2214,"low":2184,"close":2215,"change":566,"percent_change":87,"volume":2216,"transactions":9,"vwap":2215},"2025-06-03",19.030001,18.49,25600,{"date":2218,"open":2219,"high":2219,"low":1804,"close":2220,"change":1246,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-06-02",19.48,19.049999,-1.8,14700,{"date":2224,"open":2225,"high":2037,"low":2028,"close":2028,"change":1875,"percent_change":374,"volume":2226,"transactions":9,"vwap":2028},"2025-05-30",19.59,38300,{"date":2228,"open":2033,"high":2033,"low":1717,"close":2229,"change":600,"percent_change":196,"volume":2230,"transactions":9,"vwap":2229},"2025-05-29",19.6,24500,{"date":2232,"open":2095,"high":1289,"low":2095,"close":1772,"change":638,"percent_change":2233,"volume":1279,"transactions":9,"vwap":1772},"2025-05-28",1.92,{"date":2235,"open":1741,"high":1861,"low":1771,"close":2236,"change":353,"percent_change":122,"volume":2050,"transactions":9,"vwap":2236},"2025-05-27",19.32,{"date":2238,"open":1775,"high":1861,"low":1775,"close":2077,"change":916,"percent_change":1997,"volume":1180,"transactions":9,"vwap":2077},"2025-05-23",{"date":2240,"open":2091,"high":2042,"low":2241,"close":2219,"change":459,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2219},"2025-05-22",19.39,-1.07,19400,{"date":2245,"open":2042,"high":2024,"low":1787,"close":1772,"change":546,"percent_change":1555,"volume":1887,"transactions":9,"vwap":1772},"2025-05-21",{"date":2247,"open":2024,"high":2248,"low":1717,"close":2248,"change":1967,"percent_change":295,"volume":1102,"transactions":9,"vwap":2248},"2025-05-20",19.83,{"date":2250,"open":1717,"high":2251,"low":2252,"close":2024,"change":860,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2024},"2025-05-19",19.86,19.01,2.69,31400,{"date":2256,"open":1271,"high":1271,"low":2067,"close":2067,"change":2257,"percent_change":2258,"volume":1497,"transactions":9,"vwap":2067},"2025-05-16",-0.65,-3.26,{"date":2260,"open":1250,"high":1288,"low":2091,"close":1311,"change":556,"percent_change":1543,"volume":2261,"transactions":9,"vwap":1311},"2025-05-15",22600,{"date":2263,"open":2034,"high":1673,"low":2038,"close":1897,"change":1947,"percent_change":1784,"volume":771,"transactions":9,"vwap":1897},"2025-05-14",{"date":2265,"open":2042,"high":1240,"low":2225,"close":1301,"change":883,"percent_change":1472,"volume":2266,"transactions":9,"vwap":1301},"2025-05-13",29600,{"date":2268,"open":2042,"high":1265,"low":2269,"close":2269,"change":178,"percent_change":363,"volume":2270,"transactions":9,"vwap":2269},"2025-05-12",19.57,34100,{"date":2272,"open":1740,"high":1675,"low":1740,"close":2229,"change":173,"percent_change":1349,"volume":2273,"transactions":9,"vwap":2229},"2025-05-09",23100,{"date":2275,"open":1736,"high":1271,"low":1852,"close":2219,"change":883,"percent_change":345,"volume":2276,"transactions":9,"vwap":2219},"2025-05-08",49900,{"date":2278,"open":1843,"high":2269,"low":2279,"close":2067,"change":173,"percent_change":1046,"volume":2280,"transactions":9,"vwap":2067},"2025-05-07",18.59,21000,{"date":2282,"open":2241,"high":2283,"low":1817,"close":1837,"change":916,"percent_change":1997,"volume":1820,"transactions":9,"vwap":1837},"2025-05-06",19.65,{"date":2285,"open":2019,"high":2248,"low":2019,"close":2028,"change":226,"percent_change":226,"volume":2192,"transactions":9,"vwap":2028},"2025-05-05",{"date":2287,"open":2214,"high":1232,"low":2103,"close":2028,"change":226,"percent_change":226,"volume":2288,"transactions":9,"vwap":2028},"2025-05-02",38100,{"date":2290,"open":1794,"high":1301,"low":1830,"close":2028,"change":1759,"percent_change":459,"volume":2291,"transactions":9,"vwap":2028},"2025-05-01",28200,{"date":2293,"open":1772,"high":1301,"low":2294,"close":2084,"change":1246,"percent_change":2030,"volume":910,"transactions":9,"vwap":2084},"2025-04-30",19.41,{"date":2296,"open":1662,"high":2248,"low":1832,"close":1718,"change":353,"percent_change":1947,"volume":1881,"transactions":9,"vwap":1718},"2025-04-29",{"date":188,"open":2298,"high":2038,"low":2298,"close":2038,"change":2299,"percent_change":2300,"volume":1887,"transactions":9,"vwap":2038},19.059999,0.67,3.52]