[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HWBK":3,"homepage-market-summary":35,"stock-historical-HWBK":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HWBK","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Hawthorn Bancshars Inc.","Nasdaq",null,"NATIONAL COMMERCIAL BANKS","Hawthorn Bancshares Inc is a financial holding company that, along with its subsidiary bank, provides commercial banking for small and mid sized businesses, including equipment, operating, commercial real estate and SBA loans, and personal banking services such as real estate mortgage lending, installment and consumer loans, certificates of deposit, and checking, savings and money market accounts. It has two segments, banking and wealth management, with the banking segment earning the majority of its revenue and conducting general banking business, offering checking and savings accounts, internet banking, debit cards, certificates of deposit, brokerage services and others. Its primary source of revenue is net interest income derived from lending and deposit taking activities.","269","Jefferson City, MO",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.1745,0.84,"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},38.63,38.47,38.69,38.1256,38.24,0.39,1.02,9817.907848,530,38.4993,40.6,29.39,10904.161547212,82.4,6843,{"status":36,"indices":37,"watchlist":81,"sectors":102,"benchmarks":158},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,95],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":26,"is_up":44,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":26,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":185},365,1000,{"period_high":30,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},27.07,13341,4869440.386803,31.35,"2025-04-22",[186,187,197,208,218,227,238,248,259,268,278,287,295,305,313,323,333,342,353,364,374,385,395,406,416,426,435,445,453,463,472,482,493,502,511,519,527,536,544,554,560,569,577,587,595,604,612,620,627,634,643,654,665,674,681,686,691,696,699,705,712,719,726,734,739,744,752,760,765,772,777,782,790,795,800,807,815,823,829,838,844,851,858,865,872,878,886,893,899,904,907,912,919,925,934,940,946,953,959,965,970,975,980,985,993,1002,1008,1016,1023,1030,1037,1044,1051,1057,1063,1070,1077,1083,1090,1094,1100,1103,1107,1112,1120,1126,1133,1139,1144,1148,1154,1162,1168,1175,1182,1189,1196,1202,1209,1214,1218,1224,1226,1229,1233,1238,1241,1247,1254,1258,1263,1269,1275,1280,1283,1289,1295,1300,1305,1310,1315,1320,1327,1333,1338,1344,1351,1358,1364,1370,1377,1381,1387,1391,1397,1403,1408,1414,1422,1427,1433,1439,1445,1453,1458,1466,1471,1478,1481,1487,1492,1497,1502,1506,1509,1514,1519,1527,1533,1537,1543,1549,1555,1557,1560,1565,1571,1575,1578,1582,1586,1591,1594,1597,1601,1606,1612,1616,1623,1629,1635,1640,1644,1649,1656,1662,1666,1673,1678,1685,1692,1700,1706,1711,1714,1720,1725,1734,1740,1743,1748,1753,1759,1763,1769,1772,1776,1781,1786,1789,1793,1798,1805,1809,1816,1822,1825,1831,1835,1840,1844,1849,1854,1857,1862,1867,1870,1874,1876,1879,1883,1887,1891,1897,1900,1903,1908,1912,1917,1922,1927,1931,1936,1939,1942,1945,1949,1952,1958,1965,1969,1975,1979,1987,1993,1999,2005,2011,2016,2019,2024,2028,2033,2038,2042,2046,2049,2051,2057,2061,2063,2067,2070,2075,2078,2082,2085,2091,2096,2102,2108,2114,2119,2125,2130,2133,2137,2143,2148,2152,2156,2159,2163,2168,2172,2175,2179,2182,2186,2189,2194,2197,2201,2206,2211,2215,2221,2224,2228,2232,2237,2241,2247,2250,2255,2260,2265,2269,2273,2277,2282,2288,2293,2295,2298],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",38.04,38.335,37.03,0.22,0.58,30667.2628,842,37.8029,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",38.205,38.5999,37.87,38.02,-0.28,-0.73,28400.1588,939,38.1188,{"date":209,"open":210,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",38.67,37.81,38.3,-0.24,-0.62,10627.4178,469,38.2301,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":151,"percent_change":51,"volume":224,"transactions":225,"vwap":226},"2026-09-28",37.91,38.77,37.56,38.54,12328.941247,777,38.4149,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",38.09,38.34,37.21,38.16,-0.15,-0.39,26865.512,833,37.8104,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",38.39,38.13,38.31,0.2,0.52,7332.8465,483,38.2765,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",38.79,38.99,38.1,38.11,-0.76,-1.96,9603.9518,570,38.297,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":25,"percent_change":106,"volume":265,"transactions":266,"vwap":267},"2026-09-22",38.66,38.97,38,38.87,14840.341751,716,38.656,{"date":269,"open":270,"high":271,"low":270,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",35.585,38.73,38.48,-0.25,-0.65,25740.5636,996,38.4062,{"date":279,"open":280,"high":281,"low":282,"close":271,"change":58,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",37.95,40.16,37.525,1.28,61746.4296,642,38.5693,{"date":288,"open":240,"high":289,"low":211,"close":24,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",38.5,-0.07,-0.18,9158.7006,488,38.1783,{"date":296,"open":297,"high":298,"low":299,"close":242,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",38.76,39.205,37.38,-0.87,-2.22,17672.127051,668,38.5631,{"date":306,"open":307,"high":307,"low":240,"close":308,"change":309,"percent_change":204,"volume":310,"transactions":311,"vwap":312},"2026-09-15",39.35,39.18,-0.29,12056.77909,611,38.8967,{"date":314,"open":315,"high":316,"low":262,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",39.56,40.1,39.47,-0.36,-0.9,23910.482863,658,39.5265,{"date":324,"open":325,"high":326,"low":327,"close":152,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",39.93,40.2399,39.4,-0.03,-0.08,19366.1273,639,39.7357,{"date":334,"open":297,"high":335,"low":297,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",39.96,39.86,0.33,0.83,14711.3083,765,39.5756,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",39.32,39.61,38.2603,39.53,-0.04,-0.1,14889.727326,803,39.2523,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",39.7,40.135,39.27,39.57,-0.52,-1.3,9859.1273,809,39.748,{"date":365,"open":366,"high":367,"low":327,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",39.52,40.19,40.09,0.51,1.29,15379.6423,601,39.9089,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",39.14,39.59,38.7364,39.58,0.53,1.36,14054.1973,439,39.3185,{"date":386,"open":387,"high":388,"low":289,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",38.8,39.25,39.05,0.31,0.8,19381.9181,616,39.034,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",38.68,39.37,38.25,38.74,-0.17,-0.44,14222.1304,596,38.724,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",39.13,38.64,38.91,-0.23,-0.59,8441.800764,441,38.9112,{"date":417,"open":418,"high":419,"low":420,"close":376,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",38.81,39.33,38.78,0.04,0.1,10100.1304,471,39.096,{"date":427,"open":428,"high":379,"low":253,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",38.59,39.1,0.02,0.05,23224.5784,717,38.9693,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",39.39,38.56,39.08,0.09,0.23,12102.2914,508,38.9014,{"date":446,"open":447,"high":448,"low":447,"close":251,"change":329,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",38.805,39.9132,-0.2,12945.5696,344,39.0251,{"date":454,"open":251,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",39.95,38.94,39.07,-0.145,-0.37,15813.104936,677,39.4489,{"date":464,"open":379,"high":377,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",38.5989,39.215,-0.225,-0.57,9936.948058,342,39.2743,{"date":473,"open":474,"high":475,"low":474,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",38.92,39.6499,39.44,0.075,0.19,7872.378245,297,39.2474,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",39.64,39.9,39.235,39.365,-0.395,-0.99,13599.78574,494,39.4222,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":431,"percent_change":499,"volume":500,"transactions":225,"vwap":501},"2026-08-18",39.75,39.88,39.17,39.76,0.13,13179.2756,39.6572,{"date":503,"open":504,"high":505,"low":315,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":195,"vwap":510},"2026-08-17",39.89,40.0202,39.71,-0.19,-0.48,16039.9226,39.7982,{"date":512,"open":513,"high":514,"low":307,"close":485,"change":515,"percent_change":274,"volume":516,"transactions":517,"vwap":518},"2026-08-14",40.4,40.47,-0.26,13064.998593,1122,39.9783,{"date":520,"open":521,"high":522,"low":523,"close":281,"change":422,"percent_change":126,"volume":524,"transactions":525,"vwap":526},"2026-08-13",40.2,40.285,39.79,18099.096225,626,40.0989,{"date":528,"open":504,"high":30,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",39.62,40.06,0.27,0.68,13291.133012,580,40.1628,{"date":537,"open":485,"high":538,"low":539,"close":523,"change":540,"percent_change":541,"volume":542,"transactions":383,"vwap":543},"2026-08-11",40.105,39.49,-0.05,-0.13,11745.2621,39.8393,{"date":545,"open":546,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",40.34,39.55,39.84,-0.47,-1.17,10806.198765,512,39.8531,{"date":555,"open":546,"high":513,"low":476,"close":556,"change":440,"percent_change":192,"volume":557,"transactions":558,"vwap":559},"2026-08-07",40.31,12410.119232,589,40.1943,{"date":561,"open":562,"high":563,"low":562,"close":564,"change":58,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-06",39.22,40.58,40.22,1.23,18804.433547,624,39.9231,{"date":570,"open":398,"high":571,"low":572,"close":573,"change":440,"percent_change":441,"volume":574,"transactions":575,"vwap":576},"2026-08-05",39.8,38.5161,39.73,20601.146227,900,39.3503,{"date":578,"open":579,"high":580,"low":581,"close":484,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-04",39.5,40.335,38.42,0.3,0.76,20765.676764,729,39.5832,{"date":588,"open":327,"high":589,"low":590,"close":591,"change":156,"percent_change":72,"volume":592,"transactions":593,"vwap":594},"2026-08-03",40.01,38.4,39.34,18618.012431,671,39.4195,{"date":596,"open":597,"high":251,"low":598,"close":251,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-31",38.7,38.2,0.34,0.88,13493.5725,662,38.6689,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":540,"percent_change":541,"volume":609,"transactions":610,"vwap":611},"2026-07-30",37.42,39.48,38.65,22098.0937,804,38.6728,{"date":613,"open":614,"high":615,"low":598,"close":597,"change":449,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",38.9,39.11,-0.51,17804.27303,857,38.6736,{"date":621,"open":289,"high":622,"low":399,"close":614,"change":369,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-28",39.31,1.33,16893.0937,795,38.8006,{"date":628,"open":409,"high":629,"low":630,"close":240,"change":431,"percent_change":499,"volume":631,"transactions":632,"vwap":633},"2026-07-27",38.651,37.55,10104.1197,457,38.3876,{"date":635,"open":636,"high":637,"low":636,"close":230,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-24",37.41,38.43,0.72,1.91,13966.629943,667,38.1736,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-23",36.55,37.69,35.65,37.62,0.75,2.03,26043.798315,1154,36.8903,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-22",37.43,37.4999,36.48,36.87,-0.93,-2.46,16244.1977,797,37.0436,{"date":666,"open":399,"high":667,"low":606,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-21",38.26,37.8,-0.6,-1.56,20296.4312,1077,37.7575,{"date":675,"open":419,"high":419,"low":263,"close":590,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-20",-0.74,-1.89,14300.7127,749,38.432,{"date":682,"open":325,"high":325,"low":261,"close":376,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":376},"2026-07-17",-0.95,-2.37,11600,{"date":687,"open":428,"high":688,"low":428,"close":368,"change":689,"percent_change":690,"volume":685,"transactions":9,"vwap":368},"2026-07-16",40.29,1.1,2.82,{"date":692,"open":289,"high":251,"low":693,"close":251,"change":58,"percent_change":694,"volume":695,"transactions":9,"vwap":251},"2026-07-15",38.49,1.27,7900,{"date":697,"open":297,"high":474,"low":230,"close":289,"change":459,"percent_change":683,"volume":698,"transactions":9,"vwap":289},"2026-07-14",9200,{"date":700,"open":701,"high":702,"low":703,"close":264,"change":349,"percent_change":515,"volume":704,"transactions":9,"vwap":264},"2026-07-13",38.82,39.19,38.72,12200,{"date":706,"open":707,"high":262,"low":708,"close":262,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":262},"2026-07-10",37.74,37.73,0.7,1.83,6500,{"date":713,"open":714,"high":715,"low":716,"close":715,"change":193,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-09",37.35,38.27,37.23,1.54,8100,{"date":720,"open":721,"high":722,"low":721,"close":646,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":646},"2026-07-08",37.09,37.89,0.01,0.03,8600,{"date":727,"open":728,"high":202,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-07",37.65,37.25,37.68,-0.34,-0.89,31200,{"date":735,"open":428,"high":428,"low":736,"close":202,"change":214,"percent_change":737,"volume":738,"transactions":9,"vwap":202},"2026-07-06",37.82,-1.6,6300,{"date":740,"open":741,"high":741,"low":693,"close":409,"change":742,"percent_change":743,"volume":695,"transactions":9,"vwap":409},"2026-07-02",39.91,-1.35,-3.38,{"date":745,"open":579,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-01",40.36,38.75,39.99,0.69,1.76,20900,{"date":753,"open":590,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-30",39.36,37.48,39.3,0.63,1.63,18600,{"date":761,"open":762,"high":762,"low":230,"close":210,"change":670,"percent_change":763,"volume":764,"transactions":9,"vwap":210},"2026-06-29",40,-3.88,16000,{"date":766,"open":366,"high":767,"low":768,"close":767,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":767},"2026-06-26",40.23,38.89,1.03,2.63,112000,{"date":773,"open":529,"high":529,"low":774,"close":775,"change":401,"percent_change":776,"volume":725,"transactions":9,"vwap":775},"2026-06-25",38.57,39.2,-0.43,{"date":778,"open":521,"high":521,"low":775,"close":398,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":398},"2026-06-24",-0.5,-1.25,14700,{"date":783,"open":784,"high":785,"low":784,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-23",38.36,40.040001,39.87,1.69,4.43,9900,{"date":791,"open":775,"high":775,"low":792,"close":792,"change":793,"percent_change":794,"volume":725,"transactions":9,"vwap":792},"2026-06-22",38.18,-0.96,-2.45,{"date":796,"open":747,"high":376,"low":659,"close":376,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":376},"2026-06-18",1.05,2.76,26300,{"date":801,"open":802,"high":398,"low":803,"close":229,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":229},"2026-06-17",36.099998,35.74,1.92,5.31,34600,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":711,"transactions":9,"vwap":812},"2026-06-16",37.029999,37.080002,35.75,36.17,-0.81,-2.19,{"date":816,"open":817,"high":730,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-15",37.49,36.22,36.98,-0.72,-1.91,4600,{"date":824,"open":825,"high":826,"low":825,"close":826,"change":17,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-12",36.76,37.7,2.28,4400,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-11",37,37.29,36,36.86,-0.14,-0.38,8900,{"date":839,"open":840,"high":831,"low":840,"close":831,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":831},"2026-06-10",36.15,0.85,2.35,9400,{"date":845,"open":846,"high":847,"low":848,"close":840,"change":337,"percent_change":849,"volume":850,"transactions":9,"vwap":840},"2026-06-09",35.24,36.94,34.85,0.92,15800,{"date":852,"open":853,"high":853,"low":854,"close":855,"change":412,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-08",36.0099983,35.48,35.82,-1.62,5600,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":106,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-05",35.2,36.47,36.41,2.85,4900,{"date":866,"open":867,"high":868,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-04",34.81,35.4,0.6,1.72,4100,{"date":873,"open":818,"high":818,"low":874,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-03",34.8,-1.5,-4.13,11000,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":291,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-02",35.99,36.33,35.53,36.3,-0.49,6900,{"date":887,"open":888,"high":889,"low":890,"close":658,"change":891,"percent_change":468,"volume":892,"transactions":9,"vwap":658},"2026-06-01",36.69,36.78,36.21,-0.21,6100,{"date":894,"open":895,"high":888,"low":896,"close":888,"change":897,"percent_change":669,"volume":898,"transactions":9,"vwap":888},"2026-05-29",36.66,35.83,-0.22,5500,{"date":900,"open":901,"high":902,"low":901,"close":902,"change":328,"percent_change":329,"volume":903,"transactions":9,"vwap":902},"2026-05-28",36.65,36.91,5300,{"date":905,"open":840,"high":847,"low":840,"close":847,"change":906,"percent_change":750,"volume":871,"transactions":9,"vwap":847},"2026-05-27",0.64,{"date":908,"open":909,"high":883,"low":909,"close":883,"change":910,"percent_change":911,"volume":822,"transactions":9,"vwap":883},"2026-05-26",35.61,0.95,2.69,{"date":913,"open":914,"high":915,"low":914,"close":916,"change":126,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-05-22",35.33,35.58,35.35,0.71,4700,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":724,"percent_change":440,"volume":924,"transactions":9,"vwap":923},"2026-05-21",34.66,35.32,35.099998,8700,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-20",35.55,35.67,34.95,35.07,-0.41,-1.16,11800,{"date":935,"open":936,"high":937,"low":936,"close":854,"change":411,"percent_change":938,"volume":939,"transactions":9,"vwap":854},"2026-05-19",35.3,35.6,-0.64,3900,{"date":941,"open":942,"high":943,"low":944,"close":943,"change":945,"percent_change":283,"volume":939,"transactions":9,"vwap":943},"2026-05-18",35.26,35.71,35.23,0.45,{"date":947,"open":948,"high":949,"low":942,"close":942,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":942},"2026-05-15",36.5,36.74,-1.29,-3.53,10500,{"date":954,"open":955,"high":956,"low":957,"close":645,"change":421,"percent_change":958,"volume":738,"transactions":9,"vwap":645},"2026-05-14",36.8,37.049999,36.29,0.11,{"date":960,"open":961,"high":962,"low":961,"close":963,"change":441,"percent_change":757,"volume":964,"transactions":9,"vwap":963},"2026-05-13",36.26,36.68,36.51,7100,{"date":966,"open":967,"high":967,"low":961,"close":968,"change":540,"percent_change":835,"volume":969,"transactions":9,"vwap":968},"2026-05-12",37.14,36.28,6000,{"date":971,"open":972,"high":973,"low":961,"close":881,"change":884,"percent_change":974,"volume":718,"transactions":9,"vwap":881},"2026-05-11",36.67,36.82,-1.33,{"date":976,"open":977,"high":978,"low":961,"close":973,"change":291,"percent_change":884,"volume":979,"transactions":9,"vwap":973},"2026-05-08",36.73,37.3,8500,{"date":981,"open":982,"high":831,"low":881,"close":831,"change":649,"percent_change":983,"volume":984,"transactions":9,"vwap":831},"2026-05-07",36.38,2.07,11200,{"date":986,"open":987,"high":889,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-06",34.65,34.5,36.25,2.15,6.3,32000,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-05",33.45,34.93,33.31,34.099998,0.14,0.41,6700,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":698,"transactions":9,"vwap":1005},"2026-05-04",33.27,33.96,0.46,1.37,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":318,"volume":1015,"transactions":9,"vwap":1013},"2026-05-01",33.42,34,33.2,33.5,-0.12,15900,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":290,"percent_change":891,"volume":1022,"transactions":9,"vwap":1021},"2026-04-30",33.16,34.35,32.99,33.62,15000,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":979,"transactions":9,"vwap":1027},"2026-04-29",34.16,32.9,33.69,-0.88,-2.55,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1034,"change":193,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-04-28",34.049999,34.91,34.57,1.71,5400,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":903,"transactions":9,"vwap":1041},"2026-04-27",34.12,34.61,33.99,-0.46,-1.34,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1047,"change":1049,"percent_change":1050,"volume":828,"transactions":9,"vwap":1047},"2026-04-24",34.29,34.45,33.85,-0.4,-1.15,{"date":1052,"open":1053,"high":848,"low":1054,"close":848,"change":106,"percent_change":1055,"volume":1056,"transactions":9,"vwap":848},"2026-04-23",34.44,33.59,2.98,5100,{"date":1058,"open":1059,"high":1060,"low":1012,"close":1060,"change":945,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-04-22",33.63,33.84,1.35,6800,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":670,"volume":903,"transactions":9,"vwap":1068},"2026-04-21",33.75,33.94,33.21,33.39,-0.53,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1074,"change":1043,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-04-20",35.31,33.6,33.92,-3.8,11700,{"date":1078,"open":1079,"high":942,"low":1079,"close":942,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":942},"2026-04-17",34.19,1.25,3.68,14000,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1014,"percent_change":1089,"volume":837,"transactions":9,"vwap":1088},"2026-04-16",33.97,34.07,32.98,34.0099983,-0.35,{"date":1091,"open":1027,"high":1092,"low":1027,"close":1093,"change":349,"percent_change":309,"volume":738,"transactions":9,"vwap":1093},"2026-04-15",34.17,34.13,{"date":1095,"open":1096,"high":1097,"low":1041,"close":1098,"change":836,"percent_change":1099,"volume":738,"transactions":9,"vwap":1098},"2026-04-14",34.080002,34.3,34.23,-1.1,{"date":1101,"open":996,"high":996,"low":1040,"close":1040,"change":1102,"percent_change":732,"volume":828,"transactions":9,"vwap":1040},"2026-04-13",-0.31,{"date":1104,"open":1079,"high":1105,"low":1025,"close":1105,"change":1106,"percent_change":1106,"volume":903,"transactions":9,"vwap":1105},"2026-04-10",34.92,0,{"date":1108,"open":1109,"high":1105,"low":1109,"close":1105,"change":1110,"percent_change":1111,"volume":695,"transactions":9,"vwap":1105},"2026-04-09",33.79,0.37,1.07,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-08",33.55,34.63,34.55,1.65,5.02,8300,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1026,"change":431,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1026},"2026-04-07",32.8,33.25,0.15,12000,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1130,"change":683,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-06",33.89,34.58,32.85,-2.81,7300,{"date":1134,"open":1135,"high":921,"low":997,"close":1136,"change":779,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-02",33.49,33.8,-1.46,13100,{"date":1140,"open":1088,"high":1141,"low":1088,"close":1097,"change":1142,"percent_change":1143,"volume":781,"transactions":9,"vwap":1097},"2026-04-01",34.94,0.61,1.81,{"date":1145,"open":1146,"high":1146,"low":1027,"close":1027,"change":204,"percent_change":1147,"volume":864,"transactions":9,"vwap":1027},"2026-03-31",34.82,-2.12,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":898,"transactions":9,"vwap":1151},"2026-03-30",33.17,34.42,1.31,3.96,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1157,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1157},"2026-03-27",32.73,33.11,32.5,0.12,0.36,16800,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1020,"change":337,"percent_change":106,"volume":1167,"transactions":9,"vwap":1020},"2026-03-26",32.91,33,32.61,3400,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1159,"percent_change":1110,"volume":1174,"transactions":9,"vwap":1173},"2026-03-25",32.69,33.060001,32.6,32.66,5800,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":877,"transactions":9,"vwap":1179},"2026-03-24",34.47,32.45,32.54,-1.36,-4.01,{"date":1183,"open":1171,"high":1184,"low":1178,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-23",34.48,33.9,1.49,4.6,7500,{"date":1190,"open":1191,"high":1013,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-20",32.81,32.41,-0.27,-0.83,22600,{"date":1197,"open":1158,"high":1198,"low":1158,"close":1199,"change":999,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-03-19",33.15,32.68,0.43,9700,{"date":1203,"open":1204,"high":1205,"low":1158,"close":1179,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1179},"2026-03-18",32.62,33.0099983,-0.68,-2.05,12800,{"date":1210,"open":1211,"high":1211,"low":1067,"close":1212,"change":1193,"percent_change":813,"volume":1213,"transactions":9,"vwap":1212},"2026-03-17",33.82,33.22,5000,{"date":1215,"open":1123,"high":1021,"low":1123,"close":1135,"change":146,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1135},"2026-03-16",0.96,4000,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1150,"change":1223,"percent_change":87,"volume":969,"transactions":9,"vwap":1150},"2026-03-13",32.65,34.09,32.55,0.44,{"date":1225,"open":1158,"high":1205,"low":1158,"close":1156,"change":421,"percent_change":1159,"volume":918,"transactions":9,"vwap":1156},"2026-03-12",{"date":1227,"open":1158,"high":1170,"low":1158,"close":1170,"change":421,"percent_change":1159,"volume":1228,"transactions":9,"vwap":1170},"2026-03-11",3000,{"date":1230,"open":1067,"high":1067,"low":1220,"close":1220,"change":1231,"percent_change":1232,"volume":1167,"transactions":9,"vwap":1220},"2026-03-10",-0.91,-2.71,{"date":1234,"open":1235,"high":1236,"low":1158,"close":1236,"change":917,"percent_change":1237,"volume":898,"transactions":9,"vwap":1236},"2026-03-09",32.56,33.56,2.16,{"date":1239,"open":1240,"high":1130,"low":1240,"close":1130,"change":430,"percent_change":111,"volume":892,"transactions":9,"vwap":1130},"2026-03-06",32.4,{"date":1242,"open":1074,"high":1086,"low":1243,"close":1244,"change":1207,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-03-05",32.52,32.83,-5.88,6200,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":600,"percent_change":1253,"volume":864,"transactions":9,"vwap":1252},"2026-03-04",33.98,34.89,32.33,34.88,2.59,{"date":1255,"open":1256,"high":1011,"low":1256,"close":1011,"change":958,"percent_change":146,"volume":1257,"transactions":9,"vwap":1011},"2026-03-03",33.14,4500,{"date":1259,"open":1066,"high":1260,"low":1150,"close":1128,"change":72,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1128},"2026-03-02",34.02,2.73,5900,{"date":1264,"open":1019,"high":1265,"low":1266,"close":1020,"change":1267,"percent_change":1268,"volume":1001,"transactions":9,"vwap":1020},"2026-02-27",34.96,32.92,-1.52,-4.4,{"date":1270,"open":1265,"high":1271,"low":1184,"close":1272,"change":1273,"percent_change":1274,"volume":864,"transactions":9,"vwap":1272},"2026-02-26",35.17,34.51,-0.8,-2.27,{"date":1276,"open":1277,"high":1072,"low":1277,"close":1072,"change":17,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1072},"2026-02-25",34.98,2.44,1800,{"date":1281,"open":1282,"high":1177,"low":1282,"close":1177,"change":958,"percent_change":146,"volume":1279,"transactions":9,"vwap":1177},"2026-02-24",34.37,{"date":1284,"open":1285,"high":1129,"low":1098,"close":1286,"change":938,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-02-23",34.31,34.36,-1.83,5200,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1293,"change":906,"percent_change":1294,"volume":857,"transactions":9,"vwap":1293},"2026-02-20",34.27,35.34,35,1.86,{"date":1296,"open":1059,"high":1047,"low":1013,"close":1286,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1286},"2026-02-19",0.5,1.48,6600,{"date":1301,"open":988,"high":988,"low":1302,"close":1303,"change":1304,"percent_change":821,"volume":738,"transactions":9,"vwap":1303},"2026-02-18",33.57,33.86,-0.66,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1308,"change":421,"percent_change":1159,"volume":1309,"transactions":9,"vwap":1308},"2026-02-17",34.79,34.52,3600,{"date":1311,"open":1312,"high":944,"low":1312,"close":1184,"change":1089,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1184},"2026-02-13",34.25,-1,3300,{"date":1316,"open":1151,"high":1265,"low":1151,"close":1317,"change":1318,"percent_change":1142,"volume":1319,"transactions":9,"vwap":1317},"2026-02-12",34.83,0.21,3200,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-02-11",35.080002,34.62,-0.42,-1.2,2800,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1331,"change":499,"percent_change":1110,"volume":1332,"transactions":9,"vwap":1331},"2026-02-10",35.16,34.73,35.040001,3800,{"date":1334,"open":1335,"high":1336,"low":1260,"close":1033,"change":422,"percent_change":1337,"volume":871,"transactions":9,"vwap":1033},"2026-02-09",34.43,35.0099983,0.29,{"date":1339,"open":1340,"high":1340,"low":1177,"close":867,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":867},"2026-02-06",35.93,-1.11,-3.09,13800,{"date":1345,"open":1346,"high":989,"low":1347,"close":1348,"change":1193,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-02-05",35.77,35.7,35.92,-0.75,8000,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":369,"percent_change":1357,"volume":695,"transactions":9,"vwap":1356},"2026-02-04",35.9,36.2,35.5,36.19,1.43,{"date":1359,"open":1331,"high":1360,"low":921,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-02-03",35.68,0.77,2.21,12700,{"date":1365,"open":1366,"high":1367,"low":1033,"close":1033,"change":779,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1033},"2026-02-02",35.38,35.39,-1.41,9800,{"date":1371,"open":1012,"high":1372,"low":1012,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-01-30",35.64,35.41,1.41,4.15,11500,{"date":1378,"open":1158,"high":1011,"low":1158,"close":1011,"change":1379,"percent_change":1380,"volume":1299,"transactions":9,"vwap":1011},"2026-01-29",1.44,4.42,{"date":1382,"open":1240,"high":1383,"low":1384,"close":1235,"change":1385,"percent_change":1386,"volume":1056,"transactions":9,"vwap":1235},"2026-01-28",32.58,32.31,-0.02,-0.06,{"date":1388,"open":1389,"high":1383,"low":1390,"close":1383,"change":337,"percent_change":26,"volume":1217,"transactions":9,"vwap":1383},"2026-01-27",32.28,31.95,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1394,"change":1337,"percent_change":1396,"volume":1217,"transactions":9,"vwap":1394},"2026-01-26",32.14,32.25,31.85,0.91,{"date":1398,"open":1199,"high":1199,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":964,"transactions":9,"vwap":1400},"2026-01-23",31.6,31.96,-1.42,-4.25,{"date":1404,"open":1405,"high":1405,"low":1266,"close":1406,"change":468,"percent_change":1407,"volume":1001,"transactions":9,"vwap":1406},"2026-01-22",33.77,33.38,-1.68,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":695,"transactions":9,"vwap":1411},"2026-01-21",32.09,33.95,2.17,6.83,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":192,"volume":1421,"transactions":9,"vwap":1419},"2026-01-20",31.75,32.029999,31.53,31.78,0.07,5700,{"date":1423,"open":1394,"high":1394,"low":1424,"close":1425,"change":1028,"percent_change":1426,"volume":969,"transactions":9,"vwap":1425},"2026-01-16",31.55,31.71,-2.7,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1431,"change":757,"percent_change":1432,"volume":864,"transactions":9,"vwap":1431},"2026-01-15",30.84,33.080002,32.59,1.97,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1400,"change":369,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1400},"2026-01-14",32,31.37,1.62,4800,{"date":1440,"open":1441,"high":1441,"low":1442,"close":1443,"change":273,"percent_change":1444,"volume":1257,"transactions":9,"vwap":1443},"2026-01-13",31.77,31.32,31.45,-0.79,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":449,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-01-12",31.59,32.18,31.4,31.7,-0.63,9600,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1457,"change":359,"percent_change":737,"volume":1350,"transactions":9,"vwap":1457},"2026-01-09",32.07,32.7,31.9,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1297,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-01-08",32.2,32.78,32.040001,32.42,1.57,9100,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1469,"change":670,"percent_change":1470,"volume":1257,"transactions":9,"vwap":1469},"2026-01-07",33.78,31.92,-4.66,{"date":1472,"open":1473,"high":1136,"low":1474,"close":1475,"change":1476,"percent_change":683,"volume":1477,"transactions":9,"vwap":1475},"2026-01-06",33.61,32.95,33.48,-0.32,11100,{"date":1479,"open":1480,"high":1307,"low":1480,"close":1136,"change":540,"percent_change":233,"volume":1132,"transactions":9,"vwap":1136},"2026-01-05",33.7,{"date":1482,"open":1250,"high":1483,"low":1048,"close":1048,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1048},"2026-01-02",35.25,-1.03,-2.95,10700,{"date":1488,"open":1158,"high":1360,"low":1417,"close":1252,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1252},"2025-12-31",2.56,7.92,21000,{"date":1493,"open":1165,"high":1494,"low":1495,"close":1495,"change":359,"percent_change":1496,"volume":918,"transactions":9,"vwap":1495},"2025-12-30",33.049999,32.32,-1.58,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1500,"change":757,"percent_change":1501,"volume":1062,"transactions":9,"vwap":1500},"2025-12-29",32.099998,32.84,1.96,{"date":1503,"open":1431,"high":1494,"low":1455,"close":1504,"change":1089,"percent_change":1505,"volume":1174,"transactions":9,"vwap":1504},"2025-12-26",32.21,-1.07,{"date":1507,"open":1165,"high":1165,"low":1222,"close":1235,"change":508,"percent_change":1508,"volume":1167,"transactions":9,"vwap":1235},"2025-12-24",-1.45,{"date":1510,"open":1511,"high":1272,"low":1512,"close":1512,"change":1513,"percent_change":1181,"volume":892,"transactions":9,"vwap":1512},"2025-12-23",34.49,33.040001,-1.38,{"date":1515,"open":1354,"high":1354,"low":1151,"close":1151,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1151},"2025-12-22",-2.04,-5.6,12500,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":244,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2025-12-19",35.86,36.49,35.14,36.46,1.45,30500,{"date":1528,"open":937,"high":880,"low":1529,"close":1530,"change":1110,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2025-12-18",35.37,35.94,1.04,10600,{"date":1534,"open":1535,"high":1536,"low":930,"close":1536,"change":1006,"percent_change":1152,"volume":837,"transactions":9,"vwap":1536},"2025-12-17",35.22,35.57,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1541,"change":1420,"percent_change":243,"volume":1542,"transactions":9,"vwap":1541},"2025-12-16",34.59,35.13,35.11,15500,{"date":1544,"open":1545,"high":846,"low":1185,"close":1331,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1331},"2025-12-15",34.15,1.16,3.42,11300,{"date":1550,"open":1551,"high":860,"low":1048,"close":1552,"change":1313,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-12-12",34.99,33.88,-2.87,33800,{"date":1556,"open":1039,"high":923,"low":1039,"close":1252,"change":193,"percent_change":787,"volume":837,"transactions":9,"vwap":1252},"2025-12-11",{"date":1558,"open":998,"high":1559,"low":1032,"close":1097,"change":945,"percent_change":623,"volume":1082,"transactions":9,"vwap":1097},"2025-12-10",34.97,{"date":1561,"open":1562,"high":1563,"low":1048,"close":1048,"change":958,"percent_change":337,"volume":1564,"transactions":9,"vwap":1048},"2025-12-09",34.38,34.75,7800,{"date":1566,"open":1040,"high":1567,"low":1480,"close":1568,"change":1569,"percent_change":1570,"volume":1125,"transactions":9,"vwap":1568},"2025-12-08",35.09,33.74,-0.56,-1.63,{"date":1572,"open":1573,"high":923,"low":1079,"close":1097,"change":1444,"percent_change":1574,"volume":898,"transactions":9,"vwap":1097},"2025-12-05",34.4,-2.25,{"date":1576,"open":1539,"high":1567,"low":1562,"close":1567,"change":1577,"percent_change":649,"volume":1001,"transactions":9,"vwap":1567},"2025-12-04",0.26,{"date":1579,"open":1580,"high":1317,"low":1011,"close":1317,"change":391,"percent_change":842,"volume":1581,"transactions":9,"vwap":1317},"2025-12-03",34.2,7600,{"date":1583,"open":1480,"high":1584,"low":1480,"close":1584,"change":337,"percent_change":1585,"volume":939,"transactions":9,"vwap":1584},"2025-12-02",34.029999,0.98,{"date":1587,"open":1011,"high":1580,"low":1588,"close":1480,"change":1589,"percent_change":1028,"volume":1590,"transactions":9,"vwap":1480},"2025-12-01",33.44,-0.3,7700,{"date":1592,"open":1593,"high":1011,"low":1114,"close":1011,"change":945,"percent_change":87,"volume":969,"transactions":9,"vwap":1011},"2025-11-28",33.64,{"date":1595,"open":1596,"high":1185,"low":1123,"close":1114,"change":411,"percent_change":1206,"volume":984,"transactions":9,"vwap":1114},"2025-11-26",33.67,{"date":1598,"open":1474,"high":1468,"low":1474,"close":1468,"change":910,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1468},"2025-11-25",2.89,10800,{"date":1602,"open":1220,"high":1244,"low":1235,"close":1244,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1244},"2025-11-24",0.08,0.24,2400,{"date":1607,"open":1419,"high":1164,"low":1608,"close":1609,"change":391,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-11-21",31.76,32.75,2.5,12900,{"date":1613,"open":1614,"high":1462,"low":1615,"close":1390,"change":1420,"percent_change":192,"volume":964,"transactions":9,"vwap":1390},"2025-11-20",32.0099983,31.82,{"date":1617,"open":1618,"high":1435,"low":1619,"close":1620,"change":1621,"percent_change":203,"volume":1622,"transactions":9,"vwap":1620},"2025-11-19",31.86,31.65,31.88,-0.09,7200,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1626,"change":163,"percent_change":1628,"volume":1036,"transactions":9,"vwap":1626},"2025-11-18",31.29,31.97,31.01,2.37,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1633,"change":213,"percent_change":254,"volume":1634,"transactions":9,"vwap":1633},"2025-11-17",31.13,31.72,31.23,3100,{"date":1636,"open":1615,"high":1620,"low":1637,"close":1638,"change":1476,"percent_change":1639,"volume":871,"transactions":9,"vwap":1638},"2025-11-14",31.44,31.47,-1.01,{"date":1641,"open":1642,"high":1400,"low":1642,"close":1643,"change":441,"percent_change":43,"volume":903,"transactions":9,"vwap":1643},"2025-11-13",31.41,31.79,{"date":1645,"open":1646,"high":1647,"low":1627,"close":1648,"change":1603,"percent_change":126,"volume":1246,"transactions":9,"vwap":1648},"2025-11-12",31.049999,31.94,31.56,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1652,"change":1654,"percent_change":1655,"volume":1452,"transactions":9,"vwap":1652},"2025-11-11",31.18,31.48,30.83,0.48,1.55,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1660,"change":440,"percent_change":1337,"volume":1661,"transactions":9,"vwap":1660},"2025-11-10",31.28,30.9,31,2900,{"date":1663,"open":1664,"high":1638,"low":1664,"close":1665,"change":273,"percent_change":1273,"volume":1056,"transactions":9,"vwap":1665},"2025-11-07",30.81,30.91,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1036,"transactions":9,"vwap":1670},"2025-11-06",31.57,30.86,31.16,0.17,0.55,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1676,"change":757,"percent_change":1677,"volume":1421,"transactions":9,"vwap":1676},"2025-11-05",30.5,30.99,2.08,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1042,"percent_change":1684,"volume":1532,"transactions":9,"vwap":1683},"2025-11-04",30.74,30.97,30.35,30.36,-1.49,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1688,"change":1142,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-11-03",30.25,30.82,30.07,2.02,73800,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":459,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-10-31",30.2,30.77,30.19,30.21,-1.21,7400,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1703,"change":531,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-10-30",31.030001,30.58,0.89,2200,{"date":1707,"open":1708,"high":1669,"low":1709,"close":1710,"change":146,"percent_change":1111,"volume":1369,"transactions":9,"vwap":1710},"2025-10-29",30.44,30,30.31,{"date":1712,"open":1713,"high":1713,"low":1713,"close":1713,"change":440,"percent_change":582,"volume":1228,"transactions":9,"vwap":1713},"2025-10-28",29.99,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1718,"change":309,"percent_change":793,"volume":1719,"transactions":9,"vwap":1718},"2025-10-27",30.16,29.75,29.9,10300,{"date":1721,"open":1722,"high":1696,"low":1723,"close":1696,"change":1671,"percent_change":1724,"volume":1213,"transactions":9,"vwap":1696},"2025-10-24",30.049999,29.86,0.57,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-10-23",30.3,30.45,29.82,30.02,-0.33,-1.09,26600,{"date":1735,"open":1717,"high":1682,"low":1736,"close":1682,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1682},"2025-10-22",29.72,0.94,3.2,10200,{"date":1741,"open":1681,"high":1681,"low":31,"close":1742,"change":1106,"percent_change":1106,"volume":1438,"transactions":9,"vwap":1742},"2025-10-21",29.41,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1742,"change":1747,"percent_change":459,"volume":1082,"transactions":9,"vwap":1742},"2025-10-20",29.74,29.4,-0.11,{"date":1749,"open":1750,"high":1697,"low":1751,"close":1752,"change":348,"percent_change":835,"volume":864,"transactions":9,"vwap":1752},"2025-10-17",29.51,29.49,29.52,{"date":1754,"open":1755,"high":1682,"low":1756,"close":1757,"change":732,"percent_change":1758,"volume":964,"transactions":9,"vwap":1757},"2025-10-16",30.1,29.5,29.56,-2.92,{"date":1760,"open":1761,"high":1728,"low":1745,"close":1728,"change":391,"percent_change":1762,"volume":1001,"transactions":9,"vwap":1728},"2025-10-15",29.85,2.7,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1106,"percent_change":1106,"volume":1132,"transactions":9,"vwap":1768},"2025-10-14",29.67,29.7,29.57,29.65,{"date":1770,"open":1771,"high":1766,"low":1771,"close":1768,"change":1420,"percent_change":1604,"volume":864,"transactions":9,"vwap":1768},"2025-10-13",29.63,{"date":1773,"open":1717,"high":1774,"low":1775,"close":1775,"change":1476,"percent_change":1505,"volume":695,"transactions":9,"vwap":1775},"2025-10-10",29.98,29.58,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1718,"change":1420,"percent_change":441,"volume":871,"transactions":9,"vwap":1718},"2025-10-09",29.71,29.96,29.66,{"date":1782,"open":1783,"high":1689,"low":1784,"close":1785,"change":1124,"percent_change":369,"volume":1421,"transactions":9,"vwap":1785},"2025-10-08",29.78,29.54,29.83,{"date":1787,"open":1765,"high":1788,"low":1756,"close":1788,"change":349,"percent_change":731,"volume":969,"transactions":9,"vwap":1788},"2025-10-07",29.68,{"date":1790,"open":1791,"high":1791,"low":1783,"close":1783,"change":412,"percent_change":1792,"volume":1314,"transactions":9,"vwap":1783},"2025-10-06",30.09,-1.94,{"date":1794,"open":1795,"high":1796,"low":1716,"close":1795,"change":193,"percent_change":1797,"volume":871,"transactions":9,"vwap":1795},"2025-10-03",30.37,30.4,1.95,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1119,"transactions":9,"vwap":1802},"2025-10-02",30.54,29.64,29.79,-1.71,-5.43,{"date":1806,"open":1681,"high":1608,"low":1688,"close":1807,"change":1006,"percent_change":1298,"volume":1808,"transactions":9,"vwap":1807},"2025-10-01",31.5,10000,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":243,"percent_change":1815,"volume":1590,"transactions":9,"vwap":1814},"2025-09-30",31.059999,31.26,30.94,31.040001,0.65,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1429,"change":412,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1429},"2025-09-29",31.64,30.65,-1.88,4200,{"date":1823,"open":1824,"high":1824,"low":1824,"close":1824,"change":441,"percent_change":163,"volume":1309,"transactions":9,"vwap":1824},"2025-09-26",31.43,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1828,"change":1829,"percent_change":616,"volume":1830,"transactions":9,"vwap":1828},"2025-09-25",31.61,31.2,-0.16,3700,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1834,"change":441,"percent_change":163,"volume":1217,"transactions":9,"vwap":1834},"2025-09-24",31.14,31.36,{"date":1836,"open":1435,"high":1837,"low":1838,"close":1631,"change":836,"percent_change":1698,"volume":1839,"transactions":9,"vwap":1631},"2025-09-23",32.02,30.88,8200,{"date":1841,"open":1494,"high":1494,"low":1652,"close":1842,"change":974,"percent_change":1843,"volume":979,"transactions":9,"vwap":1842},"2025-09-22",31.51,-4.05,{"date":1845,"open":1846,"high":1847,"low":1646,"close":1500,"change":126,"percent_change":1361,"volume":1848,"transactions":9,"vwap":1500},"2025-09-19",32.49,32.94,55400,{"date":1850,"open":1851,"high":1852,"low":1390,"close":1431,"change":1357,"percent_change":1853,"volume":885,"transactions":9,"vwap":1431},"2025-09-18",32.17,32.74,4.59,{"date":1855,"open":1856,"high":1416,"low":1856,"close":1670,"change":291,"percent_change":468,"volume":1477,"transactions":9,"vwap":1670},"2025-09-17",31.02,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1861,"change":1386,"percent_change":507,"volume":903,"transactions":9,"vwap":1861},"2025-09-16",33.4,30.87,31.34,{"date":1863,"open":1864,"high":1865,"low":1658,"close":1449,"change":254,"percent_change":1866,"volume":1213,"transactions":9,"vwap":1449},"2025-09-15",32.12,32.16,-2.36,{"date":1868,"open":1865,"high":1865,"low":1865,"close":1865,"change":234,"percent_change":1325,"volume":1869,"transactions":9,"vwap":1865},"2025-09-12",1700,{"date":1871,"open":1435,"high":1872,"low":1435,"close":1222,"change":72,"percent_change":1873,"volume":1821,"transactions":9,"vwap":1222},"2025-09-11",32.77,2.84,{"date":1875,"open":1608,"high":1393,"low":1638,"close":1619,"change":999,"percent_change":1223,"volume":1257,"transactions":9,"vwap":1619},"2025-09-10",{"date":1877,"open":1499,"high":1499,"low":1627,"close":1842,"change":1102,"percent_change":1878,"volume":1188,"transactions":9,"vwap":1842},"2025-09-09",-0.97,{"date":1880,"open":1450,"high":1881,"low":1668,"close":1615,"change":1200,"percent_change":1007,"volume":1882,"transactions":9,"vwap":1615},"2025-09-08",32.37,4300,{"date":1884,"open":1416,"high":1885,"low":1886,"close":1886,"change":836,"percent_change":1325,"volume":822,"transactions":9,"vwap":1886},"2025-09-05",32.13,31.39,{"date":1888,"open":1889,"high":1462,"low":1660,"close":1441,"change":126,"percent_change":1890,"volume":1518,"transactions":9,"vwap":1441},"2025-09-04",31.91,0.79,{"date":1892,"open":1614,"high":1893,"low":1894,"close":1894,"change":1895,"percent_change":1896,"volume":695,"transactions":9,"vwap":1894},"2025-09-03",32.48,31.52,-1.26,-3.84,{"date":1898,"open":997,"high":1068,"low":1899,"close":1461,"change":274,"percent_change":1792,"volume":704,"transactions":9,"vwap":1461},"2025-09-02",32.67,{"date":1901,"open":1902,"high":1596,"low":1067,"close":1902,"change":1603,"percent_change":1604,"volume":871,"transactions":9,"vwap":1902},"2025-08-29",33.43,{"date":1904,"open":1123,"high":1405,"low":1905,"close":1906,"change":156,"percent_change":1907,"volume":1369,"transactions":9,"vwap":1906},"2025-08-28",32.79,33.35,1.06,{"date":1909,"open":1905,"high":1910,"low":1905,"close":1165,"change":1337,"percent_change":1704,"volume":1911,"transactions":9,"vwap":1165},"2025-08-27",33.3,6400,{"date":1913,"open":1914,"high":1905,"low":1457,"close":1915,"change":1916,"percent_change":1762,"volume":1590,"transactions":9,"vwap":1915},"2025-08-26",32.15,32.71,0.86,{"date":1918,"open":1158,"high":1919,"low":1395,"close":1395,"change":1920,"percent_change":1921,"volume":1600,"transactions":9,"vwap":1395},"2025-08-25",32.63,-0.84,-2.57,{"date":1923,"open":1924,"high":1500,"low":1924,"close":1170,"change":1412,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1170},"2025-08-22",30.98,7.11,15400,{"date":1928,"open":1709,"high":1688,"low":1774,"close":1929,"change":380,"percent_change":1930,"volume":789,"transactions":9,"vwap":1929},"2025-08-21",30.52,1.77,{"date":1932,"open":1933,"high":1713,"low":1934,"close":1713,"change":999,"percent_change":1935,"volume":1438,"transactions":9,"vwap":1713},"2025-08-20",29.87,29.69,0.47,{"date":1937,"open":1683,"high":1683,"low":1761,"close":1761,"change":318,"percent_change":1938,"volume":1056,"transactions":9,"vwap":1761},"2025-08-19",-1.19,{"date":1940,"open":1788,"high":1697,"low":1788,"close":1697,"change":1941,"percent_change":869,"volume":969,"transactions":9,"vwap":1697},"2025-08-18",0.18,{"date":1943,"open":1710,"high":1710,"low":1730,"close":1944,"change":507,"percent_change":1451,"volume":979,"transactions":9,"vwap":1944},"2025-08-15",30.030001,{"date":1946,"open":1730,"high":1795,"low":1947,"close":1948,"change":1193,"percent_change":732,"volume":1119,"transactions":9,"vwap":1948},"2025-08-14",29.88,30.22,{"date":1950,"open":1708,"high":1860,"low":1755,"close":1951,"change":1337,"percent_change":1216,"volume":1622,"transactions":9,"vwap":1951},"2025-08-13",30.49,{"date":1953,"open":1954,"high":1796,"low":1955,"close":1694,"change":1737,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1694},"2025-08-12",29.12,28.72,3.21,13600,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1006,"percent_change":1964,"volume":1201,"transactions":9,"vwap":1963},"2025-08-11",29.14,29.33,28.59,29.26,1.6,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1968,"change":349,"percent_change":1089,"volume":1332,"transactions":9,"vwap":1968},"2025-08-08",29.1,28.8,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1337,"percent_change":106,"volume":1452,"transactions":9,"vwap":1974},"2025-08-07",28.98,29.2,28.56,28.9,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1978,"change":116,"percent_change":328,"volume":1830,"transactions":9,"vwap":1978},"2025-08-06",28.96,28.61,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":781,"transactions":9,"vwap":1984},"2025-08-05",28.78,29.15,28.43,28.62,0.16,0.56,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1604,"percent_change":841,"volume":759,"transactions":9,"vwap":1992},"2025-08-04",28.29,28.65,28.25,28.46,{"date":1994,"open":1992,"high":1995,"low":1996,"close":1997,"change":1589,"percent_change":1998,"volume":759,"transactions":9,"vwap":1997},"2025-08-01",28.53,28.1,28.22,-1.05,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":213,"percent_change":1194,"volume":1542,"transactions":9,"vwap":2004},"2025-07-31",28.77,28.89,28.42,28.52,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":723,"percent_change":724,"volume":1611,"transactions":9,"vwap":2010},"2025-07-30",29.02,29.53,28.5,28.76,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2015,"change":1089,"percent_change":1325,"volume":1001,"transactions":9,"vwap":2015},"2025-07-29",29.38,28.6,28.75,{"date":2017,"open":2018,"high":1967,"low":1973,"close":1967,"change":25,"percent_change":381,"volume":964,"transactions":9,"vwap":1967},"2025-07-28",28.57,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2023,"change":1747,"percent_change":836,"volume":1299,"transactions":9,"vwap":2023},"2025-07-25",29.11,28.58,28.71,{"date":2025,"open":2013,"high":2013,"low":2010,"close":2026,"change":1505,"percent_change":2027,"volume":1590,"transactions":9,"vwap":2026},"2025-07-24",28.82,-3.58,{"date":2029,"open":1934,"high":2030,"low":2031,"close":2030,"change":244,"percent_change":1930,"volume":2032,"transactions":9,"vwap":2030},"2025-07-23",29.89,29.25,10900,{"date":2034,"open":1954,"high":1768,"low":1955,"close":2035,"change":869,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-07-22",29.37,2.09,17300,{"date":2039,"open":2040,"high":2040,"low":1984,"close":2001,"change":1603,"percent_change":2041,"volume":885,"transactions":9,"vwap":2001},"2025-07-21",29,0.28,{"date":2043,"open":31,"high":31,"low":2044,"close":2044,"change":616,"percent_change":2045,"volume":718,"transactions":9,"vwap":2044},"2025-07-18",28.69,-1.75,{"date":2047,"open":2010,"high":1972,"low":2023,"close":1972,"change":1223,"percent_change":2048,"volume":718,"transactions":9,"vwap":1972},"2025-07-17",1.53,{"date":2050,"open":1974,"high":2008,"low":2009,"close":2010,"change":499,"percent_change":945,"volume":685,"transactions":9,"vwap":2010},"2025-07-16",{"date":2052,"open":2053,"high":2054,"low":1973,"close":2055,"change":616,"percent_change":2045,"volume":2056,"transactions":9,"vwap":2055},"2025-07-15",28.88,28.95,28.63,9000,{"date":2058,"open":2059,"high":2060,"low":2054,"close":1960,"change":1604,"percent_change":338,"volume":1188,"transactions":9,"vwap":1960},"2025-07-14",29.08,29.23,{"date":2062,"open":2001,"high":1967,"low":2010,"close":1974,"change":411,"percent_change":1444,"volume":924,"transactions":9,"vwap":1974},"2025-07-11",{"date":2064,"open":2065,"high":1723,"low":2040,"close":2066,"change":402,"percent_change":1684,"volume":789,"transactions":9,"vwap":2066},"2025-07-10",29.55,29.13,{"date":2068,"open":2008,"high":2030,"low":2069,"close":1767,"change":1386,"percent_change":449,"volume":1138,"transactions":9,"vwap":1767},"2025-07-09",29.42,{"date":2071,"open":1716,"high":2072,"low":1771,"close":1771,"change":459,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1771},"2025-07-08",30.23,-1.23,20400,{"date":2076,"open":1697,"high":1697,"low":1765,"close":1709,"change":1829,"percent_change":1069,"volume":2077,"transactions":9,"vwap":1709},"2025-07-07",20800,{"date":2079,"open":1718,"high":2080,"low":1771,"close":1716,"change":1297,"percent_change":787,"volume":2081,"transactions":9,"vwap":1716},"2025-07-03",30.47,24900,{"date":2083,"open":2066,"high":1780,"low":1971,"close":1780,"change":1577,"percent_change":600,"volume":2084,"transactions":9,"vwap":1780},"2025-07-02",18700,{"date":2086,"open":2087,"high":2088,"low":2089,"close":1746,"change":1577,"percent_change":1704,"volume":2090,"transactions":9,"vwap":1746},"2025-07-01",28.99,30.01,28.97,36700,{"date":2092,"open":2093,"high":1742,"low":2093,"close":1960,"change":1964,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1960},"2025-06-30",27.5,5.81,51100,{"date":2097,"open":2098,"high":2099,"low":180,"close":2100,"change":421,"percent_change":1124,"volume":2101,"transactions":9,"vwap":2100},"2025-06-27",27.8,28.08,27.54,731900,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2093,"change":1110,"percent_change":381,"volume":2107,"transactions":9,"vwap":2093},"2025-06-26",27.27,27.63,27.22,23600,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2111,"change":732,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-06-25",28.19,27.13,-3.18,22400,{"date":2115,"open":1973,"high":2010,"low":2116,"close":2117,"change":1731,"percent_change":932,"volume":2118,"transactions":9,"vwap":2117},"2025-06-24",28.01,28.02,18500,{"date":2120,"open":2121,"high":2121,"low":1996,"close":2122,"change":402,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-06-23",28.74,28.35,-1.53,28900,{"date":2126,"open":1977,"high":2089,"low":1973,"close":2127,"change":441,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-06-20",28.79,0.81,10100,{"date":2131,"open":2089,"high":2132,"low":1973,"close":1973,"change":1985,"percent_change":1986,"volume":1719,"transactions":9,"vwap":1973},"2025-06-18",29.040001,{"date":2134,"open":2127,"high":2127,"low":2135,"close":2136,"change":2041,"percent_change":51,"volume":1548,"transactions":9,"vwap":2136},"2025-06-17",28.3,28.4,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2140,"change":402,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-06-16",28.81,28.12,-1.54,19100,{"date":2144,"open":2145,"high":2145,"low":2146,"close":1973,"change":1318,"percent_change":163,"volume":2147,"transactions":9,"vwap":1973},"2025-06-13",28.85,28.13,17200,{"date":2149,"open":1955,"high":1955,"low":2135,"close":2122,"change":884,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2122},"2025-06-12",-1.7,13200,{"date":2153,"open":2145,"high":1746,"low":2044,"close":2154,"change":1604,"percent_change":17,"volume":2155,"transactions":9,"vwap":2154},"2025-06-11",28.84,39300,{"date":2157,"open":1750,"high":1774,"low":2003,"close":2014,"change":616,"percent_change":2045,"volume":2158,"transactions":9,"vwap":2014},"2025-06-10",38500,{"date":2160,"open":1469,"high":1469,"low":2021,"close":2021,"change":2161,"percent_change":1207,"volume":2162,"transactions":9,"vwap":2021},"2025-06-09",-0.61,14300,{"date":2164,"open":1756,"high":2165,"low":2013,"close":1736,"change":1672,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1736},"2025-06-06",30.48,1.89,32700,{"date":2169,"open":2060,"high":1751,"low":2170,"close":2171,"change":1106,"percent_change":1106,"volume":1532,"transactions":9,"vwap":2171},"2025-06-05",29.09,29.17,{"date":2173,"open":1756,"high":2065,"low":2174,"close":2171,"change":1420,"percent_change":1604,"volume":695,"transactions":9,"vwap":2171},"2025-06-04",29.01,{"date":2176,"open":1955,"high":1751,"low":1955,"close":1967,"change":1297,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1967},"2025-06-03",1.75,10400,{"date":2180,"open":1974,"high":2132,"low":2181,"close":2014,"change":897,"percent_change":254,"volume":685,"transactions":9,"vwap":2014},"2025-06-02",28.55,{"date":2183,"open":2184,"high":1774,"low":2026,"close":2026,"change":676,"percent_change":2185,"volume":1699,"transactions":9,"vwap":2026},"2025-05-30",29.3,-2.5,{"date":2187,"open":2040,"high":1713,"low":2040,"close":1757,"change":348,"percent_change":835,"volume":2188,"transactions":9,"vwap":1757},"2025-05-29",18300,{"date":2190,"open":2191,"high":1717,"low":2191,"close":2192,"change":1935,"percent_change":2193,"volume":1600,"transactions":9,"vwap":2192},"2025-05-28",29.34,29.6,1.61,{"date":2195,"open":1449,"high":1449,"low":2066,"close":2066,"change":776,"percent_change":1508,"volume":2196,"transactions":9,"vwap":2066},"2025-05-27",16500,{"date":2198,"open":2072,"high":1708,"low":2199,"close":1757,"change":274,"percent_change":2200,"volume":1132,"transactions":9,"vwap":1757},"2025-05-23",29.47,-2.15,{"date":2202,"open":2203,"high":1695,"low":2204,"close":1697,"change":1920,"percent_change":1232,"volume":2205,"transactions":9,"vwap":1697},"2025-05-22",30.68,30.13,8400,{"date":2207,"open":2208,"high":1449,"low":2209,"close":1646,"change":1621,"percent_change":309,"volume":2210,"transactions":9,"vwap":1646},"2025-05-21",30.76,30.08,32200,{"date":2212,"open":2213,"high":2213,"low":2030,"close":1833,"change":1747,"percent_change":1089,"volume":2214,"transactions":9,"vwap":1833},"2025-05-20",31.15,22800,{"date":2216,"open":2217,"high":1643,"low":2218,"close":2219,"change":910,"percent_change":2220,"volume":1532,"transactions":9,"vwap":2219},"2025-05-19",30.89,30.55,31.25,3.14,{"date":2222,"open":1658,"high":1442,"low":1727,"close":1727,"change":468,"percent_change":2223,"volume":1188,"transactions":9,"vwap":1727},"2025-05-16",-1.85,{"date":2225,"open":31,"high":2226,"low":31,"close":1860,"change":1007,"percent_change":2227,"volume":1486,"transactions":9,"vwap":1860},"2025-05-15",31.3,4.64,{"date":2229,"open":2007,"high":1736,"low":2181,"close":1756,"change":649,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1756},"2025-05-14",2.61,19800,{"date":2233,"open":2234,"high":2235,"low":2022,"close":2015,"change":1386,"percent_change":891,"volume":2236,"transactions":9,"vwap":2015},"2025-05-13",28.87,29.31,12400,{"date":2238,"open":2015,"high":2239,"low":2018,"close":2139,"change":1654,"percent_change":787,"volume":2240,"transactions":9,"vwap":2139},"2025-05-12",29.61,17400,{"date":2242,"open":2243,"high":2239,"low":2244,"close":2245,"change":2246,"percent_change":1131,"volume":2032,"transactions":9,"vwap":2245},"2025-05-09",28.92,27.85,28.33,-0.82,{"date":2248,"open":1954,"high":1746,"low":2249,"close":1982,"change":1603,"percent_change":2041,"volume":2236,"transactions":9,"vwap":1982},"2025-05-08",28.64,{"date":2251,"open":1689,"high":1716,"low":2252,"close":2252,"change":2253,"percent_change":2254,"volume":1821,"transactions":9,"vwap":2252},"2025-05-07",29.07,-0.7,-2.35,{"date":2256,"open":2257,"high":1729,"low":2257,"close":2258,"change":1110,"percent_change":2259,"volume":1369,"transactions":9,"vwap":2258},"2025-05-06",29.059999,29.77,1.26,{"date":2261,"open":2262,"high":2263,"low":2262,"close":1746,"change":430,"percent_change":1420,"volume":2264,"transactions":9,"vwap":1746},"2025-05-05",29.030001,30.53,13700,{"date":2266,"open":1729,"high":1729,"low":2267,"close":2013,"change":459,"percent_change":2268,"volume":718,"transactions":9,"vwap":2013},"2025-05-02",29.21,-1.24,{"date":2270,"open":2271,"high":2272,"low":1717,"close":1717,"change":441,"percent_change":136,"volume":1363,"transactions":9,"vwap":1717},"2025-05-01",29.97,30.62,{"date":2274,"open":1947,"high":1687,"low":1752,"close":1752,"change":2275,"percent_change":2276,"volume":725,"transactions":9,"vwap":1752},"2025-04-30",-1.43,-4.62,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2280,"change":390,"percent_change":106,"volume":939,"transactions":9,"vwap":2280},"2025-04-29",30.46,30.95,30.33,{"date":2283,"open":1703,"high":2284,"low":2263,"close":2285,"change":2286,"percent_change":2287,"volume":1174,"transactions":9,"vwap":2285},"2025-04-28",30.78,30.64,0.54,1.79,{"date":2289,"open":2290,"high":1795,"low":2291,"close":1755,"change":390,"percent_change":1531,"volume":2292,"transactions":9,"vwap":1755},"2025-04-25",30.26,29.81,7000,{"date":2294,"open":1708,"high":1675,"low":1802,"close":1802,"change":499,"percent_change":1223,"volume":969,"transactions":9,"vwap":1802},"2025-04-24",{"date":2296,"open":1756,"high":1689,"low":2297,"close":1780,"change":126,"percent_change":841,"volume":850,"transactions":9,"vwap":1780},"2025-04-23",29.48,{"date":184,"open":2014,"high":1761,"low":1973,"close":1742,"change":2128,"percent_change":2299,"volume":924,"transactions":9,"vwap":1742},2.83]