[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BHB":3,"homepage-market-summary":35,"stock-historical-BHB":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BHB","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},"Bar Harbor Bankshares","NYSE American",null,"STATE COMMERCIAL BANKS","Bar Harbor Bankshares Inc is a bank holding company along with its subsidiaries that offers a full range of financial services products, brokerage services through third-party brokerage arrangements, and also trust and investment management services to individuals, businesses, non-profit organizations, and municipalities. Its products and services consist of checking, deposits, cards, mobile banking, online services, loans, merchant services, trust, fiduciary services, investment planning, education funding, and individual retirement planning.","530","Bar Harbor, ME",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.4474,1.36,"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},39.45,39.27,39.875,39.075,38.87,0.58,1.49,97388.528862,3335,39.3713,41.12,28.11,100332.17324150598,87.2,7301,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},28.059999,83419,30447775.483618,34.32,"2025-04-22",[187,188,198,209,219,229,239,249,260,271,282,292,302,312,321,331,341,352,358,368,377,386,397,408,417,426,435,444,454,464,473,482,491,499,508,516,525,536,545,554,562,571,580,590,597,607,614,623,633,641,652,662,670,681,691,700,708,715,722,729,737,743,750,758,763,770,778,785,792,801,808,814,822,829,836,843,850,856,863,868,876,883,890,897,905,913,920,928,937,945,950,956,964,971,978,985,994,1002,1007,1014,1020,1027,1033,1039,1045,1053,1058,1063,1066,1073,1081,1088,1093,1100,1108,1115,1121,1129,1135,1139,1144,1148,1155,1161,1168,1175,1183,1189,1196,1201,1208,1217,1224,1230,1237,1246,1253,1260,1268,1275,1281,1289,1295,1302,1306,1313,1320,1327,1334,1339,1346,1353,1359,1366,1372,1378,1383,1387,1392,1399,1406,1411,1415,1420,1424,1431,1438,1443,1446,1449,1454,1460,1464,1469,1476,1482,1488,1492,1500,1507,1512,1518,1524,1530,1537,1542,1547,1553,1557,1564,1570,1574,1580,1584,1587,1591,1596,1602,1607,1612,1618,1622,1626,1630,1636,1642,1646,1652,1656,1663,1669,1677,1684,1692,1699,1706,1713,1719,1725,1733,1740,1745,1754,1757,1764,1770,1776,1782,1789,1794,1799,1807,1813,1819,1824,1831,1837,1842,1849,1855,1863,1869,1874,1878,1887,1896,1902,1905,1909,1914,1919,1925,1928,1933,1938,1941,1945,1950,1955,1958,1966,1972,1978,1981,1986,1990,1995,2000,2003,2008,2011,2017,2023,2029,2033,2038,2044,2049,2053,2057,2060,2065,2069,2073,2078,2084,2088,2092,2096,2101,2103,2108,2113,2117,2125,2129,2134,2139,2144,2149,2153,2159,2164,2168,2171,2174,2179,2181,2185,2188,2193,2198,2202,2207,2211,2214,2219,2223,2229,2233,2238,2242,2247,2250,2256,2260,2265,2268,2274,2280,2284,2287,2290,2296,2302,2309,2313,2319,2325,2329,2332,2336,2339,2344,2350,2355,2358,2362,2366,2369,2375,2380,2383,2388,2391,2393,2397,2401,2405,2409,2413,2416,2419,2423,2428],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",38.49,39.1,38.055,0.18,0.47,99823.147944,2718,38.7709,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",38.8,39.165,38.41,38.69,-0.11,-0.28,121161.6597,2517,38.6428,{"date":210,"open":211,"high":212,"low":213,"close":200,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",39.12,39.145,38.33,-0.41,-1.05,82050.739234,2451,38.7048,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":127,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",38.96,39.5,38.775,39.21,0.64,92958.720923,2387,39.218,{"date":230,"open":231,"high":232,"low":233,"close":221,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",39.86,40.1699,37.61,-0.77,-1.94,466066.152599,4966,39.2246,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":147,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",39.55,39.88,39.4,39.73,0.81,91530.216582,2822,39.656,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",39.93,40.1,39.34,39.41,-0.72,-1.79,60483.58375,2012,39.6643,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",40.47,40.53,39.8601,40.13,-0.15,-0.37,65834.8222,2093,40.1346,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",40.38,40.91,40.18,40.28,0.23,0.57,78269.049501,2385,40.3227,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":255,"volume":289,"transactions":290,"vwap":291},"2026-09-18",40.34,40.55,39.68,40.05,-0.29,188999.4359,2427,40.1076,{"date":293,"open":294,"high":295,"low":296,"close":284,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",40.42,40.835,39.9,-0.08,-0.2,111182.8916,3778,40.459,{"date":303,"open":304,"high":305,"low":306,"close":294,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",40.62,40.88,39.44,-0.49,-1.2,134610.920911,4146,40.2342,{"date":313,"open":314,"high":30,"low":315,"close":274,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",40.585,40.35,0.21,0.52,69419.472896,2198,40.7965,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":157,"volume":328,"transactions":329,"vwap":330},"2026-09-14",40.54,41.01,39.56,40.7,0.14,84770.165253,2934,40.6777,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":132,"volume":338,"transactions":339,"vwap":340},"2026-09-11",40.69,40.85,39.95,40.56,0.16,52419.9296,2220,40.4739,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",39.8,40.435,39.51,40.4,0.5,1.25,58680.05204,2115,40.1808,{"date":353,"open":242,"high":354,"low":222,"close":296,"change":266,"percent_change":267,"volume":355,"transactions":356,"vwap":357},"2026-09-09",40.165,73281.03152,2319,39.8665,{"date":359,"open":360,"high":361,"low":362,"close":287,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",40.15,40.3701,39.89,-0.34,-0.84,59092.07797,1934,40.0921,{"date":369,"open":370,"high":371,"low":370,"close":372,"change":373,"percent_change":347,"volume":374,"transactions":375,"vwap":376},"2026-09-04",40.04,40.8199,40.39,0.2,47878.83055,1871,40.4901,{"date":378,"open":379,"high":380,"low":244,"close":381,"change":152,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",40.08,40.45,40.19,0.95,87337.1427,2098,40.2181,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",39.13,40.27,38.5835,39.81,0.96,2.47,87904.842292,3153,39.9289,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",39.08,39.6248,38.7,38.85,-0.38,-0.97,47154.248974,1806,38.9657,{"date":409,"open":21,"high":254,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",38.9122,39.23,-0.17,-0.43,55437.458096,2233,39.2444,{"date":418,"open":419,"high":420,"low":421,"close":243,"change":337,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",39.35,40.11,38.895,0.41,69765.58066,2171,39.4962,{"date":427,"open":388,"high":243,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",38.53,39.24,-0.07,-0.18,78627.960446,2227,39.164,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":297,"percent_change":298,"volume":441,"transactions":442,"vwap":443},"2026-08-26",39.38,39.48,39.15,39.31,67445.217396,2145,39.2885,{"date":445,"open":446,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",39.72,38.97,39.39,-0.23,-0.58,94386.077114,1789,39.3401,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":297,"volume":461,"transactions":462,"vwap":463},"2026-08-24",39.57,39.94,39.01,39.62,-0.03,100481.003671,3094,39.5041,{"date":465,"open":448,"high":335,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",38.78,39.65,0.27,0.69,202471.544302,2872,39.553,{"date":474,"open":475,"high":241,"low":476,"close":437,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",39.06,38.82,-0.1,-0.25,68495.459198,3140,39.2794,{"date":483,"open":484,"high":485,"low":448,"close":438,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",40.68,40.955,-1.1,-2.71,108535.932896,2924,39.8066,{"date":492,"open":294,"high":484,"low":493,"close":494,"change":127,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",40.06,40.58,0.62,79757.682974,2177,40.475,{"date":500,"open":346,"high":501,"low":502,"close":503,"change":288,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",40.745,40.17,40.33,-0.71,84978.965958,2404,40.4382,{"date":509,"open":510,"high":511,"low":284,"close":304,"change":117,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",40.71,41,-0.02,76969.221016,2189,40.5694,{"date":517,"open":380,"high":518,"low":519,"close":520,"change":521,"percent_change":225,"volume":522,"transactions":523,"vwap":524},"2026-08-13",40.97,39.25,40.63,0.26,98787.755639,2751,40.6194,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",39.87,40.48,39.84,40.37,0.56,1.41,91356.284961,2439,40.2947,{"date":537,"open":254,"high":538,"low":539,"close":391,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",40.25,39.2644,0.45,1.14,97574.307143,2704,39.9008,{"date":546,"open":547,"high":547,"low":548,"close":549,"change":403,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",39.61,39.11,39.36,-0.96,46614.266221,1745,39.3049,{"date":555,"open":538,"high":538,"low":241,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-07",39.74,-0.45,-1.12,80686.332003,1844,39.7848,{"date":563,"open":564,"high":511,"low":565,"close":381,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-06",40.67,40.01,-0.35,-0.86,76938.236686,2136,40.2757,{"date":572,"open":573,"high":574,"low":372,"close":323,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-05",40.92,41.05,-0.19,-0.47,82718.521125,2586,40.6396,{"date":581,"open":582,"high":583,"low":502,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-04",40.3,41.08,40.73,0.44,1.09,109558.187298,3471,40.802,{"date":591,"open":252,"high":326,"low":243,"close":592,"change":25,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-03",40.29,1.46,107807.136892,3226,40.3312,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":164,"volume":604,"transactions":605,"vwap":606},"2026-07-31",39.32,40,38.91,39.71,0.29,69474.227654,2042,39.6086,{"date":608,"open":153,"high":265,"low":429,"close":609,"change":288,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-30",39.42,-0.73,84857.125406,2263,39.7057,{"date":615,"open":616,"high":617,"low":618,"close":602,"change":478,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-29",39.59,40.22,39.415,-0.63,82446.958637,2967,39.8421,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":225,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-28",39.6,40.61,39.22,39.96,1.63,153010.097848,3943,39.9024,{"date":634,"open":627,"high":635,"low":476,"close":599,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-27",39.58,0.3,0.77,72144.243962,1982,39.3167,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-24",38.32,39.5879,37.15,39.02,0.8,2.09,114443.684388,2614,39.1174,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":512,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-23",37.68,38.23,37.35,38.22,-0.05,116152.517453,3924,37.9224,{"date":663,"open":24,"high":24,"low":664,"close":665,"change":316,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-22",37.55,38.24,0.55,130050.046775,3318,38.1627,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-21",37.72,38.37,37.62,38.03,0.09,0.24,66833.5904,2126,37.9936,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":619,"volume":688,"transactions":689,"vwap":690},"2026-07-20",38.15,38.365,37.64,37.94,-0.24,102372.195899,3324,37.9348,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-17",38.68,38.86,37.83,38.18,-0.9,-2.3,99200,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":86,"volume":707,"transactions":9,"vwap":705},"2026-07-16",38,39.29,37.91,39.080002,1.17,84000,{"date":709,"open":710,"high":711,"low":712,"close":704,"change":278,"percent_change":713,"volume":714,"transactions":9,"vwap":704},"2026-07-15",37.36,38.16,37.3,1.53,89000,{"date":716,"open":717,"high":718,"low":719,"close":719,"change":720,"percent_change":566,"volume":721,"transactions":9,"vwap":719},"2026-07-14",37.45,37.79,37.34,-0.13,79800,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":468,"percent_change":43,"volume":728,"transactions":9,"vwap":727},"2026-07-13",37.11,37.69,37.09,37.47,70500,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":147,"volume":736,"transactions":9,"vwap":734},"2026-07-10",37.060001,37.38,36.75,37.2,0.12,54300,{"date":738,"open":739,"high":740,"low":741,"close":740,"change":157,"percent_change":382,"volume":742,"transactions":9,"vwap":740},"2026-07-09",36.71,37.080002,36.37,97100,{"date":744,"open":712,"high":712,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-08",36.14,36.73,-0.74,-1.97,126900,{"date":751,"open":752,"high":753,"low":754,"close":727,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":727},"2026-07-07",38.09,38.26,37.43,-0.4,-1.06,86400,{"date":759,"open":760,"high":702,"low":645,"close":761,"change":316,"percent_change":531,"volume":762,"transactions":9,"vwap":761},"2026-07-06",37.56,37.87,90700,{"date":764,"open":401,"high":765,"low":766,"close":767,"change":404,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-02",38.76,37.37,37.66,-2.51,99600,{"date":771,"open":772,"high":773,"low":766,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-01",37.84,38.71,38.63,0.87,2.3,173400,{"date":779,"open":213,"high":213,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-30",37.58,37.76,-0.59,-1.54,109800,{"date":786,"open":200,"high":787,"low":788,"close":789,"change":255,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-29",38.83,37.98,38.35,-1.84,183300,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-26",37.81,39.67,37.78,39.07,1.52,4.05,863500,{"date":802,"open":803,"high":804,"low":805,"close":664,"change":687,"percent_change":806,"volume":807,"transactions":9,"vwap":664},"2026-06-25",37.73,38.029999,37.28,-0.64,92600,{"date":809,"open":754,"high":810,"low":724,"close":718,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":718},"2026-06-24",38.040001,0.46,1.23,155100,{"date":815,"open":816,"high":817,"low":816,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-23",36.24,37.41,37.33,1.04,2.87,101900,{"date":823,"open":824,"high":825,"low":745,"close":826,"change":477,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-22",36.46,36.82,36.29,-0.27,128900,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":603,"percent_change":647,"volume":835,"transactions":9,"vwap":834},"2026-06-18",36.34,36.85,35.66,36.39,448000,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":117,"percent_change":460,"volume":842,"transactions":9,"vwap":841},"2026-06-17",36.33,36.78,35.87,36.099998,170600,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":205,"percent_change":234,"volume":849,"transactions":9,"vwap":848},"2026-06-16",36.61,36.83,35.84,36.11,138600,{"date":851,"open":852,"high":724,"low":853,"close":834,"change":450,"percent_change":854,"volume":855,"transactions":9,"vwap":834},"2026-06-15",36.9,36.21,-1.57,88700,{"date":857,"open":739,"high":858,"low":841,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-12",37.13,36.97,0.36,0.98,112800,{"date":864,"open":865,"high":865,"low":826,"close":845,"change":658,"percent_change":866,"volume":867,"transactions":9,"vwap":845},"2026-06-11",36.93,-0.14,68500,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":521,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-10",36.62,36.95,36.080002,36.66,0.71,72500,{"date":877,"open":878,"high":734,"low":879,"close":880,"change":25,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-09",36.060001,35.88,36.4,1.62,62600,{"date":884,"open":847,"high":885,"low":886,"close":887,"change":720,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-08",36.48,35.63,35.82,-0.36,65600,{"date":891,"open":892,"high":893,"low":892,"close":894,"change":58,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-05",35.35,36.55,35.95,1.38,98900,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":706,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-04",34.71,35.52,34.53,35.46,3.41,134600,{"date":906,"open":907,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-03",35.17,34.18,34.29,-0.85,-2.42,105600,{"date":914,"open":915,"high":892,"low":916,"close":917,"change":918,"percent_change":58,"volume":919,"transactions":9,"vwap":917},"2026-06-02",34.69,34.16,35.14,0.17,86500,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":676,"volume":927,"transactions":9,"vwap":925},"2026-06-01",34.67,35.13,34.3,34.97,0.03,87400,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-29",34.74,35.2,34.66,34.94,0.13,0.37,61300,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":412,"volume":944,"transactions":9,"vwap":942},"2026-05-28",34.68,35.02,34.34,34.81,-0.06,60900,{"date":946,"open":947,"high":931,"low":922,"close":948,"change":430,"percent_change":298,"volume":949,"transactions":9,"vwap":948},"2026-05-27",35,34.87,95100,{"date":951,"open":952,"high":953,"low":954,"close":933,"change":468,"percent_change":137,"volume":955,"transactions":9,"vwap":933},"2026-05-26",34.8,35.099998,34.56,85200,{"date":957,"open":958,"high":959,"low":960,"close":922,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":922},"2026-05-22",34.73,35.69,34.44,-0.09,-0.26,114300,{"date":965,"open":966,"high":967,"low":968,"close":967,"change":677,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-21",34.13,34.76,33.85,0.7,122300,{"date":972,"open":973,"high":974,"low":973,"close":975,"change":531,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-20",34.0099983,34.85,34.52,1.65,97400,{"date":979,"open":980,"high":981,"low":980,"close":982,"change":962,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-19",33.81,34.25,33.96,-0.76,78800,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-18",33.6,34.35,33.55,34.22,0.68,2.03,124900,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":307,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-15",33.77,34.02,33.4,33.54,-1.44,101300,{"date":1003,"open":997,"high":1004,"low":968,"close":1005,"change":316,"percent_change":495,"volume":1006,"transactions":9,"vwap":1005},"2026-05-14",34.37,34.029999,58600,{"date":1008,"open":973,"high":1009,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-13",34.48,33.82,-0.66,-1.91,118100,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1009,"change":512,"percent_change":943,"volume":1019,"transactions":9,"vwap":1009},"2026-05-12",34.23,34.6,33.48,89600,{"date":1021,"open":940,"high":1022,"low":1009,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-11",35.16,34.5,-0.48,-1.37,152400,{"date":1028,"open":1029,"high":1030,"low":939,"close":1031,"change":112,"percent_change":918,"volume":1032,"transactions":9,"vwap":1031},"2026-05-08",34.72,35.15,34.98,67000,{"date":1034,"open":940,"high":1035,"low":967,"close":1036,"change":204,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-07",35.51,34.92,-0.31,122100,{"date":1040,"open":1041,"high":1042,"low":1036,"close":1043,"change":373,"percent_change":278,"volume":1044,"transactions":9,"vwap":1043},"2026-05-06",35.34,35.58,35.029999,140000,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-05",34.15,35.09,34.83,0.63,1.84,100100,{"date":1054,"open":954,"high":952,"low":1005,"close":1055,"change":557,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-04",34.2,-1.3,105200,{"date":1059,"open":1060,"high":933,"low":982,"close":1061,"change":132,"percent_change":706,"volume":1062,"transactions":9,"vwap":1061},"2026-05-01",34.28,34.65,61600,{"date":1064,"open":1060,"high":1061,"low":916,"close":981,"change":298,"percent_change":450,"volume":1065,"transactions":9,"vwap":981},"2026-04-30",57600,{"date":1067,"open":1068,"high":953,"low":988,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-29",35.049999,34.45,-0.75,-2.13,83100,{"date":1074,"open":1075,"high":1076,"low":1077,"close":931,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":931},"2026-04-28",34.57,35.48,34.55,0.83,2.41,97300,{"date":1082,"open":1061,"high":1083,"low":1084,"close":1004,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1004},"2026-04-27",34.88,34,-0.16,-0.46,85700,{"date":1089,"open":988,"high":1090,"low":988,"close":901,"change":1091,"percent_change":585,"volume":1092,"transactions":9,"vwap":901},"2026-04-24",34.89,0.15,67300,{"date":1094,"open":1069,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":147,"volume":1099,"transactions":9,"vwap":1097},"2026-04-23",34.64,34.21,34.38,0.11,49100,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-22",34.91,33.97,34.27,0.31,0.91,69800,{"date":1109,"open":1110,"high":1023,"low":1111,"close":982,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":982},"2026-04-21",34.42,33.87,-0.56,-1.62,150400,{"date":1116,"open":916,"high":1117,"low":1047,"close":975,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":975},"2026-04-20",34.95,-0.32,-0.92,83400,{"date":1122,"open":1123,"high":1124,"low":1084,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-17",34.93,35.42,34.84,0.53,1.54,67600,{"date":1130,"open":924,"high":1077,"low":1131,"close":1132,"change":687,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-16",34.080002,34.31,-0.69,96700,{"date":1136,"open":942,"high":974,"low":960,"close":1077,"change":214,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1077},"2026-04-15",-1.17,56200,{"date":1140,"open":1117,"high":1141,"low":932,"close":1142,"change":117,"percent_change":460,"volume":1143,"transactions":9,"vwap":1142},"2026-04-14",35.21,34.96,82300,{"date":1145,"open":952,"high":1146,"low":952,"close":925,"change":866,"percent_change":755,"volume":1147,"transactions":9,"vwap":925},"2026-04-13",35.23,84100,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":363,"volume":1154,"transactions":9,"vwap":1152},"2026-04-10",35.32,34.78,35.11,-0.12,110700,{"date":1156,"open":1047,"high":1157,"low":1158,"close":1146,"change":164,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1146},"2026-04-09",35.41,34.11,2.15,131400,{"date":1162,"open":1163,"high":1164,"low":916,"close":1163,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1163},"2026-04-08",34.49,34.82,0.92,2.74,219200,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":147,"percent_change":392,"volume":1174,"transactions":9,"vwap":1173},"2026-04-07",33.15,33.64,33,33.57,197900,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":918,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-06",32.96,33.42,32.94,33.25,0.51,81200,{"date":1184,"open":1185,"high":1180,"low":1186,"close":1187,"change":337,"percent_change":58,"volume":1188,"transactions":9,"vwap":1187},"2026-04-02",32.37,31.7,33.080002,80200,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1193,"change":194,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-01",32.59,33.22,32.92,1.45,50300,{"date":1197,"open":1198,"high":1170,"low":1199,"close":1198,"change":373,"percent_change":495,"volume":1200,"transactions":9,"vwap":1198},"2026-03-31",32.45,32.07,164400,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":585,"percent_change":895,"volume":1207,"transactions":9,"vwap":1206},"2026-03-30",31.99,32.31,31.69,32.25,116100,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-27",31.98,32.23,31.42,31.81,-0.3,-0.93,80500,{"date":1218,"open":1219,"high":1204,"low":1220,"close":1221,"change":1222,"percent_change":735,"volume":1223,"transactions":9,"vwap":1221},"2026-03-26",31.97,31.86,32.11,0.04,218400,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1199,"change":1228,"percent_change":1153,"volume":1229,"transactions":9,"vwap":1199},"2026-03-25",32.4,31.88,-0.04,142300,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1221,"change":1098,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1221},"2026-03-24",31.54,32.6,31.36,0.34,85100,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-23",31.8,32.43,31.75,32,0.67,2.14,118000,{"date":1247,"open":1232,"high":1248,"low":1249,"close":1250,"change":412,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-20",32.22,31,31.33,-0.54,213500,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1181,"percent_change":976,"volume":1259,"transactions":9,"vwap":1258},"2026-03-19",30.73,31.66,30.69,31.5,166600,{"date":1261,"open":1262,"high":1199,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-18",31.72,30.81,30.99,-1.01,-3.16,234300,{"date":1269,"open":1262,"high":1270,"low":1271,"close":1242,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1242},"2026-03-17",32.12,31.25,0.42,1.33,209600,{"date":1276,"open":1262,"high":1277,"low":1249,"close":1278,"change":422,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-16",31.93,31.58,1.32,693100,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":926,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-13",31.18,31.63,30.75,31.17,0.1,143000,{"date":1290,"open":1291,"high":1258,"low":1292,"close":1293,"change":1222,"percent_change":934,"volume":1294,"transactions":9,"vwap":1293},"2026-03-12",30.51,30.21,31.14,277100,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":266,"percent_change":1024,"volume":1301,"transactions":9,"vwap":1300},"2026-03-11",31.030001,31.49,30.78,31.1,405500,{"date":1303,"open":1271,"high":1304,"low":1263,"close":1271,"change":658,"percent_change":1085,"volume":1305,"transactions":9,"vwap":1271},"2026-03-10",32.09,429600,{"date":1307,"open":1308,"high":1241,"low":1309,"close":1310,"change":1214,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-09",31.2,30.31,31.3,-0.95,354600,{"date":1314,"open":1278,"high":1242,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-06",31.15,31.6,-0.8,-2.47,186700,{"date":1321,"open":1322,"high":1192,"low":1323,"close":1226,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1226},"2026-03-05",32.47,32.060001,-0.7,-2.11,52100,{"date":1328,"open":1329,"high":1330,"low":1233,"close":1331,"change":1332,"percent_change":677,"volume":1333,"transactions":9,"vwap":1331},"2026-03-04",33.26,33.86,33.099998,0.08,66100,{"date":1335,"open":1336,"high":1331,"low":1336,"close":1337,"change":943,"percent_change":431,"volume":1338,"transactions":9,"vwap":1337},"2026-03-03",31.95,33.02,42000,{"date":1340,"open":1270,"high":1341,"low":1342,"close":1187,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1187},"2026-03-02",33.38,32.02,0.82,2.54,54200,{"date":1347,"open":1348,"high":1349,"low":1206,"close":1350,"change":1113,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-02-27",33.24,33.35,32.26,-4.78,68400,{"date":1354,"open":968,"high":1104,"low":1355,"close":1356,"change":373,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-02-26",33.31,33.88,0.59,59800,{"date":1360,"open":1172,"high":1361,"low":1362,"close":1363,"change":137,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-02-25",33.72,32.68,33.68,2.37,59600,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1370,"change":478,"percent_change":1070,"volume":1371,"transactions":9,"vwap":1370},"2026-02-24",33.3,32.71,32.9,59500,{"date":1373,"open":1069,"high":933,"low":1374,"close":1170,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1170},"2026-02-23",32.89,-1.59,-4.58,83900,{"date":1379,"open":1380,"high":1125,"low":996,"close":930,"change":1381,"percent_change":327,"volume":1382,"transactions":9,"vwap":930},"2026-02-20",34.51,0.05,61700,{"date":1384,"open":1029,"high":1117,"low":975,"close":915,"change":1037,"percent_change":1385,"volume":1386,"transactions":9,"vwap":915},"2026-02-19",-0.89,61900,{"date":1388,"open":1076,"high":879,"low":1151,"close":947,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":947},"2026-02-18",-0.44,-1.24,66500,{"date":1393,"open":1394,"high":1395,"low":1049,"close":1396,"change":152,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-02-17",35.22,35.89,35.44,1.08,66200,{"date":1400,"open":1401,"high":1402,"low":1163,"close":1403,"change":1404,"percent_change":1050,"volume":1405,"transactions":9,"vwap":1403},"2026-02-13",34.77,35.27,35.060001,0.22,44200,{"date":1407,"open":1408,"high":1030,"low":1158,"close":1125,"change":316,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1125},"2026-02-12",35.0099983,0.61,82400,{"date":1412,"open":933,"high":1413,"low":1060,"close":1414,"change":658,"percent_change":866,"volume":1006,"transactions":9,"vwap":1414},"2026-02-11",35.26,34.63,{"date":1416,"open":1043,"high":1417,"low":939,"close":939,"change":1418,"percent_change":1419,"volume":1358,"transactions":9,"vwap":939},"2026-02-10",35.6,-0.52,-1.48,{"date":1421,"open":1422,"high":833,"low":1408,"close":931,"change":755,"percent_change":558,"volume":1423,"transactions":9,"vwap":931},"2026-02-09",35.45,62500,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1417,"change":811,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1417},"2026-02-06",35.61,35.8,35.25,1.31,66400,{"date":1432,"open":1433,"high":1434,"low":1435,"close":917,"change":307,"percent_change":1436,"volume":1437,"transactions":9,"vwap":917},"2026-02-05",35.43,35.77,34.9,-1.38,67900,{"date":1439,"open":1440,"high":1441,"low":1150,"close":886,"change":811,"percent_change":1429,"volume":1442,"transactions":9,"vwap":886},"2026-02-04",35.5,36.049999,92200,{"date":1444,"open":932,"high":1146,"low":1445,"close":907,"change":278,"percent_change":976,"volume":1147,"transactions":9,"vwap":907},"2026-02-03",34.33,{"date":1447,"open":1010,"high":1435,"low":1448,"close":1017,"change":469,"percent_change":992,"volume":889,"transactions":9,"vwap":1017},"2026-02-02",33.71,{"date":1450,"open":1363,"high":1451,"low":1178,"close":1452,"change":373,"percent_change":1357,"volume":1453,"transactions":9,"vwap":1452},"2026-01-30",34.049999,33.91,94900,{"date":1455,"open":1456,"high":980,"low":1457,"close":1448,"change":1343,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1448},"2026-01-29",32.88,32.73,2.49,69100,{"date":1461,"open":1192,"high":1355,"low":1462,"close":1374,"change":1214,"percent_change":697,"volume":1463,"transactions":9,"vwap":1374},"2026-01-28",32.7,50000,{"date":1465,"open":1193,"high":1466,"low":1193,"close":1467,"change":735,"percent_change":860,"volume":1468,"transactions":9,"vwap":1467},"2026-01-27",33.58,33.19,54500,{"date":1470,"open":1448,"high":1448,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-01-26",32.81,33.07,-0.6,-1.78,64600,{"date":1477,"open":947,"high":947,"low":1478,"close":1479,"change":910,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-01-23",33.52,33.67,-2.46,77800,{"date":1483,"open":1484,"high":1485,"low":1005,"close":975,"change":1235,"percent_change":1486,"volume":1487,"transactions":9,"vwap":975},"2026-01-22",34.09,35.29,0.99,70000,{"date":1489,"open":1240,"high":1163,"low":1240,"close":908,"change":1490,"percent_change":1491,"volume":970,"transactions":9,"vwap":908},"2026-01-21",1.89,5.85,{"date":1493,"open":1494,"high":1495,"low":1342,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-01-20",32.48,32.75,32.29,-0.53,-1.61,197200,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":297,"percent_change":687,"volume":1506,"transactions":9,"vwap":1505},"2026-01-16",32.66,33.33,32.46,32.82,99100,{"date":1508,"open":1242,"high":1509,"low":1242,"close":1370,"change":1510,"percent_change":1511,"volume":1453,"transactions":9,"vwap":1370},"2026-01-15",33.16,1.2,3.79,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1186,"change":585,"percent_change":532,"volume":1517,"transactions":9,"vwap":1186},"2026-01-14",31.34,31.87,31.27,43400,{"date":1519,"open":1256,"high":1256,"low":1520,"close":1521,"change":214,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-01-13",31.13,31.26,-1.29,45400,{"date":1525,"open":1526,"high":1527,"low":1308,"close":1528,"change":961,"percent_change":205,"volume":1529,"transactions":9,"vwap":1528},"2026-01-12",31.64,32.0099983,31.67,96100,{"date":1531,"open":1532,"high":1496,"low":1533,"close":1534,"change":1535,"percent_change":1133,"volume":1536,"transactions":9,"vwap":1534},"2026-01-09",32.2,31.52,31.76,-0.22,57500,{"date":1538,"open":1297,"high":1539,"low":1297,"close":1210,"change":991,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1210},"2026-01-08",32.049999,2.17,40100,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1310,"change":827,"percent_change":567,"volume":1546,"transactions":9,"vwap":1310},"2026-01-07",31.57,31.01,58300,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1544,"change":430,"percent_change":1535,"volume":1552,"transactions":9,"vwap":1544},"2026-01-06",31.44,31.74,31.09,70900,{"date":1554,"open":1555,"high":1323,"low":1555,"close":1526,"change":1272,"percent_change":1556,"volume":1459,"transactions":9,"vwap":1526},"2026-01-05",31.08,1.35,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":918,"percent_change":666,"volume":1563,"transactions":9,"vwap":1562},"2026-01-02",31.29,31.48,30.86,31.22,87700,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1568,"change":1133,"percent_change":1569,"volume":1437,"transactions":9,"vwap":1568},"2025-12-31",31.78,30.97,31.049999,-2.17,{"date":1571,"open":1572,"high":1227,"low":1234,"close":1550,"change":337,"percent_change":1181,"volume":1573,"transactions":9,"vwap":1550},"2025-12-30",31.77,78400,{"date":1575,"open":1576,"high":1227,"low":1577,"close":1278,"change":288,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1278},"2025-12-29",31.83,31.51,-0.91,110000,{"date":1581,"open":1342,"high":1582,"low":1262,"close":1515,"change":720,"percent_change":214,"volume":1583,"transactions":9,"vwap":1515},"2025-12-26",32.15,41700,{"date":1585,"open":1248,"high":1248,"low":1239,"close":1242,"change":1153,"percent_change":267,"volume":1586,"transactions":9,"vwap":1242},"2025-12-24",31200,{"date":1588,"open":1589,"high":1590,"low":1210,"close":1270,"change":288,"percent_change":1385,"volume":1099,"transactions":9,"vwap":1270},"2025-12-23",32.19,32.42,{"date":1592,"open":1593,"high":1187,"low":1323,"close":1594,"change":117,"percent_change":460,"volume":1595,"transactions":9,"vwap":1594},"2025-12-22",32.3,32.41,85000,{"date":1597,"open":1598,"high":1448,"low":1221,"close":1590,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1590},"2025-12-19",33.53,-1,-2.99,252500,{"date":1603,"open":1604,"high":1330,"low":1178,"close":1178,"change":1105,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1178},"2025-12-18",33.56,0.94,66900,{"date":1608,"open":1609,"high":989,"low":1177,"close":1609,"change":1098,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-12-17",33.11,0.33,60500,{"date":1613,"open":1614,"high":1615,"low":1172,"close":1172,"change":430,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1172},"2025-12-16",33.18,33.66,-0.21,105100,{"date":1619,"open":1172,"high":1620,"low":1621,"close":1472,"change":918,"percent_change":317,"volume":919,"transactions":9,"vwap":1472},"2025-12-15",33.51,32.97,{"date":1623,"open":1624,"high":1187,"low":1240,"close":1370,"change":193,"percent_change":666,"volume":1625,"transactions":9,"vwap":1370},"2025-12-12",32.8,63300,{"date":1627,"open":1504,"high":1180,"low":1240,"close":1628,"change":521,"percent_change":647,"volume":1629,"transactions":9,"vwap":1628},"2025-12-11",32.72,82700,{"date":1631,"open":1632,"high":1502,"low":1632,"close":1504,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1504},"2025-12-10",31.059999,1.3,4.17,90400,{"date":1637,"open":1638,"high":1577,"low":1639,"close":1640,"change":1332,"percent_change":521,"volume":1641,"transactions":9,"vwap":1640},"2025-12-09",31.24,30.92,31.16,46600,{"date":1643,"open":1644,"high":1560,"low":1644,"close":1555,"change":934,"percent_change":1272,"volume":1645,"transactions":9,"vwap":1555},"2025-12-08",30.94,54400,{"date":1647,"open":1286,"high":1648,"low":1649,"close":1650,"change":266,"percent_change":1024,"volume":1651,"transactions":9,"vwap":1650},"2025-12-05",31.19,30.66,30.95,29400,{"date":1653,"open":1310,"high":1654,"low":1263,"close":1300,"change":961,"percent_change":288,"volume":1655,"transactions":9,"vwap":1300},"2025-12-04",31.4,47600,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1648,"change":1181,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1648},"2025-12-03",30.61,31.47,30.19,1.66,63100,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":860,"percent_change":65,"volume":1371,"transactions":9,"vwap":1668},"2025-12-02",30.4,30.7,30.11,30.68,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-12-01",29.65,30.44,30.32,0.48,1.61,79100,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":720,"percent_change":413,"volume":1683,"transactions":9,"vwap":1682},"2025-11-28",29.95,30.07,29.62,29.84,38800,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1112,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-11-26",30.53,30.57,29.82,29.97,-1.83,107800,{"date":1693,"open":1694,"high":1255,"low":1695,"close":1686,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1686},"2025-11-25",29.87,29.75,0.97,3.28,129600,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":961,"percent_change":1214,"volume":1705,"transactions":9,"vwap":1704},"2025-11-24",29.69,29.72,28.78,29.56,353200,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1671,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1671},"2025-11-21",28.68,29.83,0.75,2.6,71100,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":412,"percent_change":450,"volume":736,"transactions":9,"vwap":1718},"2025-11-20",29.02,29.34,28.5,28.9,{"date":1720,"open":1721,"high":1722,"low":1708,"close":1723,"change":337,"percent_change":666,"volume":1724,"transactions":9,"vwap":1723},"2025-11-19",28.86,29.33,29.07,71400,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":267,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-11-18",29.15,30.1,28.82,28.91,-1.26,56100,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":566,"percent_change":1739,"volume":1072,"transactions":9,"vwap":1738},"2025-11-17",29.51,29.81,29.11,29.28,-1.18,{"date":1741,"open":1742,"high":1688,"low":1737,"close":1743,"change":866,"percent_change":576,"volume":1744,"transactions":9,"vwap":1743},"2025-11-14",29.76,29.63,65200,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-11-13",29.66,30.059999,29.46,29.77,0.02,0.07,57200,{"date":1755,"open":1695,"high":1756,"low":1747,"close":1695,"change":575,"percent_change":619,"volume":1683,"transactions":9,"vwap":1695},"2025-11-12",30.13,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1235,"percent_change":1763,"volume":1405,"transactions":9,"vwap":1762},"2025-11-11",29.64,30.030001,29.3,29.94,1.15,{"date":1765,"open":1766,"high":1762,"low":1767,"close":1768,"change":1098,"percent_change":935,"volume":1769,"transactions":9,"vwap":1768},"2025-11-10",29.54,29.27,29.6,36400,{"date":1771,"open":1729,"high":1704,"low":1772,"close":1773,"change":1243,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-11-07",28.6,29.49,2.32,67500,{"date":1777,"open":1727,"high":1778,"low":1779,"close":1729,"change":1436,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1729},"2025-11-06",30.08,28.7,-4.57,64100,{"date":1783,"open":1784,"high":1292,"low":1785,"close":1786,"change":72,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-11-05",29.24,29.13,30.2,3.07,30300,{"date":1790,"open":1791,"high":1792,"low":1784,"close":1761,"change":1214,"percent_change":1265,"volume":1793,"transactions":9,"vwap":1761},"2025-11-04",29.5,29.74,25100,{"date":1795,"open":1796,"high":1681,"low":1797,"close":1768,"change":468,"percent_change":1165,"volume":1798,"transactions":9,"vwap":1768},"2025-11-03",29.22,29.049999,44900,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1722,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1722},"2025-10-31",29.53,29.67,29.2,-0.5,-1.68,47100,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1709,"change":1357,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1709},"2025-10-30",29.12,29.91,2.02,68200,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1784,"change":1024,"percent_change":1113,"volume":1818,"transactions":9,"vwap":1784},"2025-10-29",29.59,30.24,28.95,91900,{"date":1820,"open":1792,"high":1821,"low":1822,"close":1702,"change":1535,"percent_change":610,"volume":1823,"transactions":9,"vwap":1702},"2025-10-28",30.42,29.42,50900,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1762,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1762},"2025-10-27",30.9,29.92,-1.04,-3.36,43500,{"date":1832,"open":1292,"high":1300,"low":1667,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-10-24",30.98,1.07,3.58,53600,{"date":1838,"open":1839,"high":1839,"low":1681,"close":1810,"change":403,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1810},"2025-10-23",30.33,-1.25,34700,{"date":1843,"open":1844,"high":1845,"low":1761,"close":1846,"change":137,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-10-22",29.79,30.6,30.29,2.64,72900,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1735,"change":1332,"percent_change":468,"volume":1854,"transactions":9,"vwap":1735},"2025-10-21",29.55,29.68,29.14,33900,{"date":1856,"open":1715,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-10-20",29.47,28.76,29.43,0.76,2.65,40900,{"date":1864,"open":1865,"high":1730,"low":1866,"close":1867,"change":152,"percent_change":87,"volume":1868,"transactions":9,"vwap":1867},"2025-10-17",28.48,28.38,28.67,64700,{"date":1870,"open":1681,"high":1681,"low":31,"close":1871,"change":1872,"percent_change":1873,"volume":1236,"transactions":9,"vwap":1871},"2025-10-16",28.29,-1.45,-4.88,{"date":1875,"open":1876,"high":1876,"low":1791,"close":1792,"change":205,"percent_change":1215,"volume":1877,"transactions":9,"vwap":1792},"2025-10-15",30.09,45700,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-10-14",28.94,30.23,28.93,30.02,0.84,2.88,45500,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-10-13",29.21,29.4,28.73,29.18,0.43,1.5,43300,{"date":1897,"open":1898,"high":1883,"low":1899,"close":1900,"change":1901,"percent_change":1325,"volume":1712,"transactions":9,"vwap":1900},"2025-10-10",29.37,28.66,28.75,-0.62,{"date":1903,"open":1681,"high":1695,"low":1904,"close":1898,"change":1024,"percent_change":1498,"volume":1836,"transactions":9,"vwap":1898},"2025-10-09",29.26,{"date":1906,"open":1839,"high":1839,"low":1736,"close":1907,"change":1214,"percent_change":1599,"volume":1908,"transactions":9,"vwap":1907},"2025-10-08",29.85,32300,{"date":1910,"open":1257,"high":1263,"low":1911,"close":1912,"change":403,"percent_change":1390,"volume":1913,"transactions":9,"vwap":1912},"2025-10-07",30,30.15,32200,{"date":1915,"open":1916,"high":1917,"low":1786,"close":1686,"change":1091,"percent_change":58,"volume":1918,"transactions":9,"vwap":1686},"2025-10-06",30.74,30.76,33500,{"date":1920,"open":1921,"high":1917,"low":1921,"close":1922,"change":521,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-10-03",30.12,30.38,0.86,47800,{"date":1926,"open":1665,"high":1665,"low":1742,"close":1921,"change":403,"percent_change":1840,"volume":1927,"transactions":9,"vwap":1921},"2025-10-02",41300,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1932,"change":1222,"percent_change":934,"volume":1927,"transactions":9,"vwap":1932},"2025-10-01",30.22,30.71,30.5,{"date":1934,"open":1686,"high":1239,"low":1667,"close":1935,"change":827,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-09-30",30.46,-0.88,77200,{"date":1939,"open":1551,"high":1551,"low":1839,"close":1255,"change":827,"percent_change":1940,"volume":1099,"transactions":9,"vwap":1255},"2025-09-29",-0.87,{"date":1942,"open":1308,"high":1310,"low":1943,"close":1249,"change":658,"percent_change":1085,"volume":1944,"transactions":9,"vwap":1249},"2025-09-26",30.72,36800,{"date":1946,"open":1299,"high":1947,"low":1948,"close":1568,"change":1752,"percent_change":277,"volume":1949,"transactions":9,"vwap":1568},"2025-09-25",31.35,30.65,38400,{"date":1951,"open":1316,"high":1262,"low":1952,"close":1833,"change":1086,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1833},"2025-09-24",30.87,-1.46,44600,{"date":1956,"open":1262,"high":1342,"low":1300,"close":1549,"change":961,"percent_change":288,"volume":1957,"transactions":9,"vwap":1549},"2025-09-23",87100,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":348,"volume":1965,"transactions":9,"vwap":1963},"2025-09-22",31.45,32.18,31.32,31.53,0.39,79900,{"date":1967,"open":1502,"high":1502,"low":1968,"close":1293,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1293},"2025-09-19",31.11,-1.52,-4.65,215300,{"date":1973,"open":1974,"high":1975,"low":1962,"close":1502,"change":72,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1502},"2025-09-18",31.89,32.74,2.83,54000,{"date":1979,"open":1550,"high":1624,"low":1968,"close":1534,"change":337,"percent_change":1181,"volume":1980,"transactions":9,"vwap":1534},"2025-09-17",60600,{"date":1982,"open":1589,"high":1589,"low":1983,"close":1316,"change":1011,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1316},"2025-09-16",31.41,-2.05,43600,{"date":1987,"open":1369,"high":1369,"low":1988,"close":1350,"change":720,"percent_change":755,"volume":1989,"transactions":9,"vwap":1350},"2025-09-15",32.21,34600,{"date":1991,"open":1992,"high":1505,"low":1496,"close":1993,"change":557,"percent_change":1025,"volume":1994,"transactions":9,"vwap":1993},"2025-09-12",32.58,32.39,47400,{"date":1996,"open":1539,"high":1621,"low":1997,"close":1998,"change":819,"percent_change":1999,"volume":1753,"transactions":9,"vwap":1998},"2025-09-11",31.85,32.84,3.27,{"date":2001,"open":1342,"high":1211,"low":1549,"close":1239,"change":1098,"percent_change":157,"volume":2002,"transactions":9,"vwap":1239},"2025-09-10",46100,{"date":2004,"open":2005,"high":1350,"low":1205,"close":1205,"change":413,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1205},"2025-09-09",32.040001,-1.34,35100,{"date":2009,"open":1532,"high":1593,"low":1258,"close":1270,"change":1222,"percent_change":735,"volume":2010,"transactions":9,"vwap":1270},"2025-09-08",25300,{"date":2012,"open":2013,"high":1624,"low":1997,"close":2014,"change":888,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-09-05",32.65,32.080002,-1.11,51400,{"date":2018,"open":1210,"high":2019,"low":1256,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-09-04",32.44,0.6,1.88,36300,{"date":2024,"open":2025,"high":1219,"low":2026,"close":2027,"change":204,"percent_change":363,"volume":2028,"transactions":9,"vwap":2027},"2025-09-03",31.92,31.37,31.84,30800,{"date":2030,"open":1199,"high":1304,"low":1528,"close":1336,"change":1118,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1336},"2025-09-02",-0.99,36000,{"date":2034,"open":1198,"high":2035,"low":1210,"close":2036,"change":1098,"percent_change":1235,"volume":2037,"transactions":9,"vwap":2036},"2025-08-29",32.57,32.27,68100,{"date":2039,"open":2040,"high":2041,"low":1199,"close":2042,"change":412,"percent_change":1497,"volume":2043,"transactions":9,"vwap":2042},"2025-08-28",32.34,32.36,32.16,35500,{"date":2045,"open":1988,"high":2046,"low":1199,"close":2047,"change":127,"percent_change":137,"volume":2048,"transactions":9,"vwap":2047},"2025-08-27",32.61,32.33,58500,{"date":2050,"open":2051,"high":1350,"low":2051,"close":2014,"change":1272,"percent_change":1273,"volume":2052,"transactions":9,"vwap":2014},"2025-08-26",31.65,49700,{"date":2054,"open":1342,"high":2055,"low":1544,"close":1256,"change":288,"percent_change":1578,"volume":2056,"transactions":9,"vwap":1256},"2025-08-25",32.56,48800,{"date":2058,"open":1687,"high":2042,"low":1687,"close":1336,"change":895,"percent_change":2059,"volume":1635,"transactions":9,"vwap":1336},"2025-08-22",4.51,{"date":2061,"open":2062,"high":2063,"low":1748,"close":1687,"change":266,"percent_change":307,"volume":2064,"transactions":9,"vwap":1687},"2025-08-21",30.58,30.89,24000,{"date":2066,"open":2067,"high":1283,"low":1932,"close":1943,"change":943,"percent_change":575,"volume":2068,"transactions":9,"vwap":1943},"2025-08-20",30.84,31000,{"date":2070,"open":1644,"high":1283,"low":2071,"close":1299,"change":1228,"percent_change":720,"volume":2072,"transactions":9,"vwap":1299},"2025-08-19",30.52,35000,{"date":2074,"open":2062,"high":1551,"low":2075,"close":2076,"change":1332,"percent_change":521,"volume":2077,"transactions":9,"vwap":2076},"2025-08-18",30.35,30.82,39800,{"date":2079,"open":2080,"high":2081,"low":2082,"close":1916,"change":610,"percent_change":2083,"volume":1806,"transactions":9,"vwap":1916},"2025-08-15",31.56,31.96,30.67,-2.32,{"date":2085,"open":1659,"high":1186,"low":1555,"close":1659,"change":1119,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1659},"2025-08-14",-2.84,53400,{"date":2089,"open":2090,"high":1462,"low":2042,"close":1993,"change":157,"percent_change":586,"volume":2091,"transactions":9,"vwap":1993},"2025-08-13",32.52,70600,{"date":2093,"open":1249,"high":1988,"low":1263,"close":2005,"change":1486,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2005},"2025-08-12",3.19,72100,{"date":2097,"open":1309,"high":1648,"low":1912,"close":1568,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1568},"2025-08-11",1.22,4.09,63500,{"date":2102,"open":1667,"high":1786,"low":1681,"close":1709,"change":827,"percent_change":697,"volume":1326,"transactions":9,"vwap":1709},"2025-08-08",{"date":2104,"open":2105,"high":2106,"low":1695,"close":1728,"change":316,"percent_change":969,"volume":2107,"transactions":9,"vwap":1728},"2025-08-07",30.36,30.59,45200,{"date":2109,"open":1935,"high":1935,"low":1750,"close":2110,"change":576,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-08-06",29.89,-1.55,27600,{"date":2114,"open":1911,"high":1687,"low":1797,"close":2105,"change":17,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2105},"2025-08-05",4.69,62200,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":860,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-08-04",28.69,29.09,28.56,29,1.26,32100,{"date":2126,"open":1708,"high":1730,"low":181,"close":2127,"change":755,"percent_change":1436,"volume":2128,"transactions":9,"vwap":2127},"2025-08-01",28.64,63600,{"date":2130,"open":1715,"high":2131,"low":2132,"close":2133,"change":1616,"percent_change":255,"volume":1645,"transactions":9,"vwap":2133},"2025-07-31",29.19,28.74,29.040001,{"date":2135,"open":1728,"high":1786,"low":2136,"close":2137,"change":1133,"percent_change":698,"volume":2138,"transactions":9,"vwap":2137},"2025-07-30",29.1,29.25,48900,{"date":2140,"open":1283,"high":1283,"low":2141,"close":1762,"change":2031,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1762},"2025-07-29",29.9,-3.2,40300,{"date":2145,"open":1748,"high":1520,"low":1748,"close":2146,"change":25,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-07-28",30.93,1.91,78700,{"date":2150,"open":1736,"high":1291,"low":2151,"close":2075,"change":132,"percent_change":87,"volume":2152,"transactions":9,"vwap":2075},"2025-07-25",29.8,31500,{"date":2154,"open":2155,"high":2156,"low":2157,"close":1679,"change":697,"percent_change":2158,"volume":1463,"transactions":9,"vwap":1679},"2025-07-24",30.85,30.88,29.88,-2.92,{"date":2160,"open":1494,"high":2161,"low":1668,"close":2155,"change":255,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2155},"2025-07-23",32.49,-2.28,33100,{"date":2165,"open":2166,"high":1336,"low":1533,"close":1544,"change":1381,"percent_change":337,"volume":2167,"transactions":9,"vwap":1544},"2025-07-22",31.55,46900,{"date":2169,"open":1258,"high":1220,"low":1659,"close":1533,"change":1222,"percent_change":934,"volume":2170,"transactions":9,"vwap":1533},"2025-07-21",29600,{"date":2172,"open":2173,"high":1532,"low":1271,"close":1560,"change":460,"percent_change":477,"volume":1854,"transactions":9,"vwap":1560},"2025-07-18",31.91,{"date":2175,"open":2176,"high":2177,"low":1234,"close":1577,"change":127,"percent_change":647,"volume":2178,"transactions":9,"vwap":1577},"2025-07-17",31.39,31.71,58900,{"date":2180,"open":1521,"high":1659,"low":1668,"close":1521,"change":811,"percent_change":26,"volume":1475,"transactions":9,"vwap":1521},"2025-07-16",{"date":2182,"open":1576,"high":1576,"low":2183,"close":2183,"change":1265,"percent_change":2184,"volume":1781,"transactions":9,"vwap":2183},"2025-07-15",30.8,-3.18,{"date":2186,"open":1560,"high":2027,"low":1560,"close":1213,"change":935,"percent_change":2187,"volume":2107,"transactions":9,"vwap":1213},"2025-07-14",1.18,{"date":2189,"open":1213,"high":2190,"low":2026,"close":1549,"change":1011,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1549},"2025-07-11",31.82,-2.06,27800,{"date":2194,"open":2195,"high":1590,"low":2196,"close":2195,"change":1222,"percent_change":735,"volume":2197,"transactions":9,"vwap":2195},"2025-07-10",32.099998,31.79,38300,{"date":2199,"open":2200,"high":2200,"low":1284,"close":1323,"change":193,"percent_change":531,"volume":2201,"transactions":9,"vwap":1323},"2025-07-09",32.14,26300,{"date":2203,"open":2204,"high":2205,"low":2204,"close":1227,"change":316,"percent_change":142,"volume":2206,"transactions":9,"vwap":1227},"2025-07-08",31.23,32.32,55000,{"date":2208,"open":1515,"high":2019,"low":1544,"close":1528,"change":1112,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1528},"2025-07-07",-1.74,54700,{"date":2212,"open":1227,"high":1226,"low":1227,"close":1211,"change":1710,"percent_change":2213,"volume":1944,"transactions":9,"vwap":1211},"2025-07-03",2.38,{"date":2215,"open":1650,"high":2216,"low":1650,"close":1560,"change":2217,"percent_change":2218,"volume":1886,"transactions":9,"vwap":1560},"2025-07-02",31.62,0.54,1.75,{"date":2220,"open":2221,"high":1654,"low":1750,"close":1644,"change":861,"percent_change":1999,"volume":2222,"transactions":9,"vwap":1644},"2025-07-01",29.86,53300,{"date":2224,"open":2157,"high":1756,"low":2225,"close":2226,"change":521,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-06-30",29.78,29.96,0.88,45600,{"date":2230,"open":1689,"high":1309,"low":1681,"close":2231,"change":363,"percent_change":2232,"volume":714,"transactions":9,"vwap":2231},"2025-06-27",29.7,-1.13,{"date":2234,"open":1791,"high":2235,"low":1791,"close":2236,"change":142,"percent_change":2237,"volume":2064,"transactions":9,"vwap":2236},"2025-06-26",30.14,30.040001,2.25,{"date":2239,"open":1791,"high":1791,"low":1853,"close":2240,"change":412,"percent_change":450,"volume":2241,"transactions":9,"vwap":2240},"2025-06-25",29.38,28500,{"date":2243,"open":2244,"high":1756,"low":2244,"close":1851,"change":540,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1851},"2025-06-24",29.32,1.55,32700,{"date":2248,"open":2249,"high":2131,"low":2249,"close":2136,"change":1409,"percent_change":1244,"volume":1092,"transactions":9,"vwap":2136},"2025-06-23",28.42,{"date":2251,"open":1779,"high":2252,"low":2253,"close":2254,"change":575,"percent_change":1011,"volume":2255,"transactions":9,"vwap":2254},"2025-06-20",28.85,28.39,28.49,97200,{"date":2257,"open":2258,"high":2259,"low":2258,"close":1708,"change":1404,"percent_change":637,"volume":1989,"transactions":9,"vwap":1708},"2025-06-18",28.4,28.99,{"date":2261,"open":2262,"high":1708,"low":1871,"close":2263,"change":687,"percent_change":364,"volume":2264,"transactions":9,"vwap":2263},"2025-06-17",28.32,28.46,31700,{"date":2266,"open":1797,"high":1853,"low":2267,"close":1779,"change":720,"percent_change":557,"volume":2007,"transactions":9,"vwap":1779},"2025-06-16",28.44,{"date":2269,"open":2270,"high":2270,"low":1866,"close":2271,"change":1324,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-06-13",29.23,28.83,-2.37,49800,{"date":2275,"open":2276,"high":2277,"low":2278,"close":1801,"change":943,"percent_change":298,"volume":2279,"transactions":9,"vwap":1801},"2025-06-12",29.35,29.57,28.96,39000,{"date":2281,"open":2110,"high":2282,"low":2244,"close":1815,"change":658,"percent_change":412,"volume":2283,"transactions":9,"vwap":1815},"2025-06-11",29.98,37200,{"date":2285,"open":2286,"high":1688,"low":2286,"close":1759,"change":860,"percent_change":812,"volume":2163,"transactions":9,"vwap":1759},"2025-06-10",29.31,{"date":2288,"open":1803,"high":1791,"low":1853,"close":1738,"change":735,"percent_change":422,"volume":2289,"transactions":9,"vwap":1738},"2025-06-09",38500,{"date":2291,"open":2259,"high":2292,"low":2293,"close":2294,"change":469,"percent_change":2295,"volume":2068,"transactions":9,"vwap":2294},"2025-06-06",29.71,28.37,29.16,2.42,{"date":2297,"open":2298,"high":2119,"low":31,"close":2299,"change":1153,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-06-05",28.63,28.47,-0.42,40400,{"date":2303,"open":2304,"high":1727,"low":2258,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-06-04",29.059999,28.59,-0.55,-1.89,39900,{"date":2310,"open":2311,"high":1803,"low":2258,"close":1853,"change":495,"percent_change":1540,"volume":2312,"transactions":9,"vwap":1853},"2025-06-03",28.52,35700,{"date":2314,"open":2315,"high":2315,"low":2316,"close":2311,"change":1112,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2311},"2025-06-02",29.17,28.45,-1.93,48000,{"date":2320,"open":2270,"high":2321,"low":1723,"close":2322,"change":755,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-05-30",29.48,29.08,-1.36,54100,{"date":2326,"open":1796,"high":2321,"low":1797,"close":2321,"change":636,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2321},"2025-05-29",1.03,27400,{"date":2330,"open":2292,"high":2292,"low":2294,"close":1892,"change":1804,"percent_change":1805,"volume":2331,"transactions":9,"vwap":1892},"2025-05-28",31600,{"date":2333,"open":2244,"high":1709,"low":1803,"close":1852,"change":25,"percent_change":2334,"volume":2335,"transactions":9,"vwap":1852},"2025-05-27",1.99,36700,{"date":2337,"open":1891,"high":1735,"low":1708,"close":2136,"change":297,"percent_change":827,"volume":2338,"transactions":9,"vwap":2136},"2025-05-23",32600,{"date":2340,"open":2341,"high":2342,"low":2133,"close":1892,"change":2343,"percent_change":558,"volume":2056,"transactions":9,"vwap":1892},"2025-05-22",29.41,29.73,-0.33,{"date":2345,"open":1911,"high":1912,"low":2346,"close":1735,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":1735},"2025-05-21",29.44,-0.98,-3.21,30600,{"date":2351,"open":1673,"high":2352,"low":1816,"close":2353,"change":961,"percent_change":288,"volume":2354,"transactions":9,"vwap":2353},"2025-05-20",30.79,30.49,19100,{"date":2356,"open":2105,"high":2156,"low":1912,"close":2062,"change":117,"percent_change":460,"volume":2357,"transactions":9,"vwap":2062},"2025-05-19",19800,{"date":2359,"open":1666,"high":1300,"low":2360,"close":2106,"change":450,"percent_change":2361,"volume":1841,"transactions":9,"vwap":2106},"2025-05-16",30.55,-1.86,{"date":2363,"open":2364,"high":1308,"low":2364,"close":1286,"change":961,"percent_change":288,"volume":2365,"transactions":9,"vwap":1286},"2025-05-15",30.83,20300,{"date":2367,"open":2368,"high":1560,"low":2364,"close":1521,"change":1404,"percent_change":874,"volume":2264,"transactions":9,"vwap":1521},"2025-05-14",31.28,{"date":2370,"open":2371,"high":2372,"low":2352,"close":2373,"change":918,"percent_change":666,"volume":2374,"transactions":9,"vwap":2373},"2025-05-13",31.21,31.46,31.040001,39300,{"date":2376,"open":1264,"high":1262,"low":2183,"close":1952,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":1952},"2025-05-12",1.05,3.52,38000,{"date":2381,"open":1876,"high":2075,"low":1750,"close":1688,"change":450,"percent_change":1012,"volume":2382,"transactions":9,"vwap":1688},"2025-05-09",31400,{"date":2384,"open":1702,"high":2385,"low":2292,"close":1665,"change":775,"percent_change":2386,"volume":2387,"transactions":9,"vwap":1665},"2025-05-08",30.43,2.95,28800,{"date":2389,"open":1747,"high":1876,"low":1857,"close":1801,"change":477,"percent_change":363,"volume":2390,"transactions":9,"vwap":1801},"2025-05-07",31100,{"date":2392,"open":1815,"high":1911,"low":1890,"close":1743,"change":1153,"percent_change":755,"volume":2387,"transactions":9,"vwap":1743},"2025-05-06",{"date":2394,"open":1844,"high":1930,"low":1759,"close":1695,"change":2395,"percent_change":2396,"volume":2331,"transactions":9,"vwap":1695},"2025-05-05",-0.51,-1.69,{"date":2398,"open":1844,"high":2399,"low":1671,"close":2399,"change":392,"percent_change":1697,"volume":2400,"transactions":9,"vwap":2399},"2025-05-02",30.26,26100,{"date":2402,"open":1695,"high":1911,"low":1809,"close":1761,"change":363,"percent_change":2403,"volume":2404,"transactions":9,"vwap":1761},"2025-05-01",-1.15,47900,{"date":2406,"open":1797,"high":1827,"low":2407,"close":1759,"change":1287,"percent_change":1235,"volume":2408,"transactions":9,"vwap":1759},"2025-04-30",28.12,64900,{"date":2410,"open":1853,"high":2225,"low":2411,"close":1766,"change":2412,"percent_change":392,"volume":1994,"transactions":9,"vwap":1766},"2025-04-29",28.81,0.28,{"date":2414,"open":1882,"high":2240,"low":1772,"close":1904,"change":1091,"percent_change":317,"volume":2415,"transactions":9,"vwap":1904},"2025-04-28",46200,{"date":2417,"open":1749,"high":1851,"low":2127,"close":1737,"change":450,"percent_change":2418,"volume":1949,"transactions":9,"vwap":1737},"2025-04-25",-1.95,{"date":2420,"open":1853,"high":2236,"low":2136,"close":1701,"change":347,"percent_change":2421,"volume":2422,"transactions":9,"vwap":1701},"2025-04-24",1.71,44300,{"date":2424,"open":1911,"high":2235,"low":2425,"close":2131,"change":431,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2131},"2025-04-23",29.030001,-0.61,47200,{"date":185,"open":2429,"high":1857,"low":31,"close":1898,"change":107,"percent_change":2430,"volume":2273,"transactions":9,"vwap":1898},28.36,3.56]