[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BMRC":3,"homepage-market-summary":35,"stock-historical-BMRC":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BMRC","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},"Bank of Marin Bancorp","Nasdaq",null,"STATE COMMERCIAL BANKS","Bank of Marin Bancorp is a United States-based bank holding company. It conducts business through its wholly-owned subsidiary. The Bank provides a wide range of financial services to customers such as professionals, small and middle-market businesses, and individuals residing in Marin, Sonoma, Napa, San Francisco, Alameda, Contra Costa, San Mateo counties, and others. The majority of its revenue comes from interest income.","311","Novato, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.6088,1,"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},27.71,27.49,27.94,27.435,27.26,0.45,1.65,103279.308574,2883,27.6333,30.919,22.5,115353.2222145737,61.9,6782,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":158},"success",[38,46,52,59,66,73],{"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":17,"is_up":44,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":44,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":44,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":44,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":44,"sparkline":94,"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":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":93,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":17,"page_size":178,"total_pages":17,"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},19.74,109604,40005358.775858,33.48,"2025-04-22",[186,187,196,207,218,228,238,247,256,267,277,287,298,307,317,327,337,345,352,362,371,380,390,400,410,420,429,438,448,456,467,476,484,491,499,508,517,526,536,544,553,563,572,582,593,604,611,620,631,640,650,657,667,678,688,696,703,708,713,721,727,733,741,748,752,761,768,775,783,790,798,805,811,819,827,835,843,849,856,863,871,875,881,889,896,903,910,915,920,927,932,937,942,948,954,961,967,974,980,985,992,997,1002,1009,1014,1018,1022,1027,1032,1037,1043,1049,1052,1057,1061,1066,1069,1074,1078,1081,1085,1089,1095,1101,1107,1111,1116,1118,1122,1127,1131,1137,1143,1152,1160,1167,1175,1183,1189,1196,1202,1209,1216,1220,1227,1233,1242,1249,1253,1258,1265,1272,1278,1282,1286,1292,1298,1302,1309,1315,1320,1324,1328,1331,1337,1342,1350,1354,1359,1364,1368,1374,1379,1383,1388,1392,1397,1402,1406,1410,1413,1416,1419,1424,1428,1432,1436,1440,1444,1448,1452,1457,1461,1464,1468,1474,1478,1483,1486,1490,1494,1499,1503,1506,1511,1515,1518,1523,1528,1532,1535,1538,1542,1547,1551,1555,1559,1562,1568,1574,1580,1583,1587,1590,1593,1597,1601,1605,1609,1613,1617,1621,1623,1626,1630,1635,1641,1647,1653,1660,1667,1674,1680,1685,1693,1699,1704,1711,1715,1721,1727,1732,1737,1741,1744,1749,1754,1759,1763,1766,1771,1777,1784,1789,1794,1799,1803,1809,1815,1819,1823,1826,1833,1836,1841,1846,1850,1855,1861,1867,1873,1881,1886,1891,1895,1901,1908,1913,1919,1926,1934,1943,1950,1956,1961,1969,1975,1981,1987,1991,1997,2002,2006,2010,2014,2018,2022,2024,2028,2033,2035,2038,2041,2046,2050,2055,2059,2064,2069,2073,2076,2082,2088,2097,2105,2111,2119,2126,2132,2138,2143,2148,2153,2159,2164,2170,2176,2182,2188,2194,2202,2208,2214,2221,2227,2234,2238,2243,2248,2253,2260,2263,2268,2273,2277,2282,2286,2291,2297,2302,2307,2311,2316,2320,2325],{"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":141,"volume":193,"transactions":194,"vwap":195},"2026-10-01",26.93,27.305,26.445,0.18,144023.071892,5059,26.9885,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",27.31,27.5,26.86,27.08,-0.17,-0.62,109744.846014,3327,27.0344,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",27.34,27.56,26.685,27.25,-0.22,-0.8,124443.010669,3966,27.1821,{"date":219,"open":220,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",27.91,27.43,27.47,-0.44,-1.58,137586.039727,2824,27.5988,{"date":229,"open":230,"high":231,"low":232,"close":220,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",27.79,28.11,27.78,0.13,0.47,107610.941839,3797,27.9467,{"date":239,"open":240,"high":241,"low":242,"close":232,"change":243,"percent_change":43,"volume":244,"transactions":245,"vwap":246},"2026-09-24",27.58,27.83,27.4707,0.2,97702.2675,4125,27.7042,{"date":248,"open":249,"high":250,"low":210,"close":240,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",27.84,28.1,-0.42,-1.5,175947.238257,4464,27.8043,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",28.29,28.55,27.89,28,-0.1,-0.36,130278.263381,4087,28.0421,{"date":268,"open":269,"high":270,"low":271,"close":250,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",28.26,28.335,27.99,-0.13,-0.46,187560.116481,4236,28.178,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":202,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",28.16,28.7,27.77,28.23,-0.6,674085.552221,4892,28.2591,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",28.02,28.81,27.87,28.4,0.63,2.27,231584.6575,5435,28.4589,{"date":299,"open":220,"high":300,"low":301,"close":281,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",28.245,27.36,-0.19,-0.68,205384.285094,4637,27.6832,{"date":308,"open":309,"high":289,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",27.72,27.48,27.96,0.31,1.12,94869.159116,3136,27.8352,{"date":318,"open":232,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",28.165,27.57,27.65,-0.14,-0.5,164919.454702,4747,27.7663,{"date":328,"open":329,"high":330,"low":331,"close":230,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",27.98,28.03,27.515,0.08,0.29,98258.396836,3717,27.7333,{"date":338,"open":339,"high":340,"low":24,"close":20,"change":146,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",27.39,27.73,1.17,139431.790673,3672,27.5414,{"date":346,"open":347,"high":340,"low":348,"close":339,"change":213,"percent_change":214,"volume":349,"transactions":350,"vwap":351},"2026-09-09",27.41,27.14,95275.143491,2952,27.3369,{"date":353,"open":310,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",27.7299,26.915,27.61,-0.12,-0.43,123527.913947,3919,27.6247,{"date":363,"open":364,"high":365,"low":364,"close":340,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",27.22,27.92,0.39,1.43,94301.668435,3642,27.7461,{"date":372,"open":212,"high":373,"low":374,"close":209,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",27.54,27.13,0.3,1.11,85947.073959,3973,27.3725,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":305,"vwap":389},"2026-09-02",26.55,27.275,26.47,27.04,0.57,2.15,92504.210541,27.0642,{"date":391,"open":392,"high":393,"low":394,"close":384,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",26.53,26.87,26.19,-0.11,-0.41,139725.30391,5393,26.4716,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":302,"volume":407,"transactions":408,"vwap":409},"2026-08-31",26.46,26.68,25.99,26.58,-0.05,158785.87952,4853,26.5477,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":262,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",26.8,27,26.435,26.63,-0.37,128161.461575,3347,26.71,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":406,"percent_change":302,"volume":426,"transactions":427,"vwap":428},"2026-08-27",26.43,26.77,25.87,26.73,192770.373121,4951,26.5637,{"date":430,"open":431,"high":385,"low":432,"close":433,"change":434,"percent_change":213,"volume":435,"transactions":436,"vwap":437},"2026-08-26",26.81,25.88,26.78,-0.06,264466.371621,5320,26.6184,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",27.21,26.5,26.84,-0.27,-1,137903.730449,2814,26.7077,{"date":449,"open":450,"high":451,"low":393,"close":452,"change":243,"percent_change":163,"volume":453,"transactions":454,"vwap":455},"2026-08-24",26.95,27.7175,27.11,155387.127276,4404,27.166,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",27.17,27.6799,26.59,26.91,-0.04,-0.15,146589.495046,3489,26.857,{"date":468,"open":413,"high":469,"low":470,"close":450,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",27.16,26.79,-0.18,-0.66,173680.866519,2933,26.9185,{"date":477,"open":231,"high":478,"low":452,"close":374,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",28.128,-0.9,-3.21,113951.017531,2966,27.3733,{"date":485,"open":486,"high":487,"low":230,"close":330,"change":272,"percent_change":273,"volume":488,"transactions":489,"vwap":490},"2026-08-18",28.19,28.35,121748.282482,3745,27.9573,{"date":492,"open":493,"high":494,"low":495,"close":279,"change":272,"percent_change":273,"volume":496,"transactions":497,"vwap":498},"2026-08-17",28.13,28.42,28.07,130212.3184,3088,28.1813,{"date":500,"open":501,"high":502,"low":486,"close":258,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-14",28.61,28.765,-0.23,-0.81,144113.236756,4034,28.2989,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":116,"percent_change":462,"volume":514,"transactions":515,"vwap":516},"2026-08-13",28.48,29.14,28.475,28.52,199335.979867,4141,28.642,{"date":518,"open":259,"high":519,"low":520,"close":521,"change":111,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-12",28.94,28.445,28.53,0.21,118663.36162,3180,28.6263,{"date":527,"open":486,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-11",28.6451,28.185,28.47,0.37,1.32,119100.433172,2852,28.4311,{"date":537,"open":538,"high":539,"low":220,"close":250,"change":443,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-10",28.17,28.3987,-0.95,102827.520156,3351,28.0482,{"date":545,"open":546,"high":547,"low":487,"close":548,"change":263,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-07",28.645,28.71,28.37,-1.25,127202.568698,3433,28.4928,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":396,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-06",29.01,29.055,28.655,28.73,-1.41,105160.564466,2519,28.7921,{"date":564,"open":565,"high":566,"low":567,"close":511,"change":263,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-05",29.63,29.71,28.91,-1.22,135575.593653,3646,29.0971,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":243,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-04",29.46,29.7299,29.235,29.5,0.68,160308.361653,4358,29.552,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-03",29.39,29.8,29.17,29.3,0.14,0.48,169736.069224,3963,29.3846,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-31",28.78,29.6,28.24,29.16,0.46,1.6,146045.923236,3977,29.1752,{"date":605,"open":606,"high":607,"low":494,"close":280,"change":333,"percent_change":93,"volume":608,"transactions":609,"vwap":610},"2026-07-30",28.51,28.995,166364.75077,3756,28.7362,{"date":612,"open":613,"high":613,"low":597,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",29.34,28.41,-0.69,-2.37,204157.1264,4635,28.6515,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-28",30.05,30.08,28.84,29.1,-1.2,-3.96,197203.014741,5412,29.351,{"date":632,"open":585,"high":30,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-27",29.125,30.3,1.464,5.08,259334.416855,5436,30.1337,{"date":641,"open":487,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-24",28.955,28.2,28.836,0.546,1.93,111028.796967,3007,28.7691,{"date":651,"open":652,"high":652,"low":653,"close":258,"change":202,"percent_change":283,"volume":654,"transactions":655,"vwap":656},"2026-07-23",28.36,27.865,110443.634561,3323,28.137,{"date":658,"open":659,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-22",28.83,28.27,28.46,-0.39,-1.35,125910.9231,4534,28.4194,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-21",28.45,29.21,28.31,28.85,0.26,0.91,115947.142364,2914,28.7251,{"date":679,"open":680,"high":681,"low":486,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-20",28.88,29.03,28.59,-0.33,-1.14,155852.7193,2944,28.6158,{"date":689,"open":690,"high":691,"low":558,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-17",29.11,29.53,28.92,-0.52,-1.77,92400,{"date":697,"open":494,"high":698,"low":258,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-16",29.45,29.44,1.04,3.66,219400,{"date":704,"open":269,"high":705,"low":597,"close":292,"change":588,"percent_change":706,"volume":707,"transactions":9,"vwap":292},"2026-07-15",28.68,0.5,261400,{"date":709,"open":710,"high":711,"low":250,"close":269,"change":462,"percent_change":322,"volume":712,"transactions":9,"vwap":269},"2026-07-14",28.32,28.57,176200,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":463,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-07-13",28.49,28.75,28.01,28.3,-0.53,158800,{"date":722,"open":510,"high":723,"low":289,"close":669,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":669},"2026-07-10",28.64,-0.02,-0.07,107100,{"date":728,"open":729,"high":510,"low":230,"close":530,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":530},"2026-07-09",28.040001,0.42,1.5,90200,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":263,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-08",28.39,28.65,27.82,28.049999,-1.27,170000,{"date":742,"open":743,"high":736,"low":744,"close":614,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":614},"2026-07-07",28.5,28.25,-0.09,-0.32,178100,{"date":749,"open":652,"high":723,"low":469,"close":743,"change":750,"percent_change":126,"volume":751,"transactions":9,"vwap":743},"2026-07-06",0.07,224000,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-02",29.07,30.34,28.15,28.43,-0.51,-1.76,132600,{"date":762,"open":737,"high":763,"low":764,"close":519,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":519},"2026-07-01",28.95,27.74,1.24,4.48,237100,{"date":769,"open":221,"high":770,"low":771,"close":772,"change":773,"percent_change":131,"volume":774,"transactions":9,"vwap":772},"2026-06-30",27.81,26.7,27.7,0.11,194200,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":471,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-29",27.62,27.76,27.18,27.59,-0.65,274800,{"date":784,"open":785,"high":260,"low":786,"close":281,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":281},"2026-06-26",26.49,26.3,1.45,5.51,733700,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":213,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-25",26.61,26.75,26.13,26.32,-0.83,176700,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":233,"percent_change":57,"volume":804,"transactions":9,"vwap":803},"2026-06-24",26.41,26.76,26.33,26.54,197500,{"date":806,"open":807,"high":384,"low":807,"close":800,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":800},"2026-06-23",25.86,0.55,2.13,112000,{"date":812,"open":813,"high":814,"low":815,"close":807,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":807},"2026-06-22",25.81,26.25,25.72,0.05,0.19,110600,{"date":820,"open":821,"high":822,"low":823,"close":813,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":813},"2026-06-18",25.92,26.1,25.5,0.16,0.62,108200,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":77,"volume":834,"transactions":9,"vwap":832},"2026-06-17",25.89,26.17,25.44,25.65,-0.28,192600,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":599,"volume":842,"transactions":9,"vwap":840},"2026-06-16",26.01,26.27,25.74,25.93,0.12,73700,{"date":844,"open":845,"high":441,"low":815,"close":813,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":813},"2026-06-15",26.42,-0.47,-1.79,77400,{"date":850,"open":851,"high":412,"low":852,"close":853,"change":824,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-12",26.14,25.91,26.28,0.61,113600,{"date":857,"open":838,"high":858,"low":859,"close":860,"change":861,"percent_change":395,"volume":862,"transactions":9,"vwap":860},"2026-06-11",26.45,25.84,26.12,-0.03,99900,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":192,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-10",26.059999,26.69,25.68,26.15,0.69,101300,{"date":872,"open":873,"high":412,"low":832,"close":873,"change":816,"percent_change":817,"volume":874,"transactions":9,"vwap":873},"2026-06-09",25.97,186200,{"date":876,"open":851,"high":877,"low":839,"close":821,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":821},"2026-06-08",26.2,-0.08,-0.31,74900,{"date":882,"open":883,"high":814,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-05",25.75,25.71,26,0.22,0.85,124500,{"date":890,"open":891,"high":852,"low":892,"close":893,"change":869,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-04",25.45,25.25,25.78,2.75,68900,{"date":897,"open":898,"high":898,"low":899,"close":900,"change":472,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-03",25.63,25.049999,25.09,-2.56,75400,{"date":904,"open":905,"high":877,"low":906,"close":883,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":883},"2026-06-02",25.42,25.3,0.33,1.3,77200,{"date":911,"open":832,"high":432,"low":912,"close":905,"change":251,"percent_change":913,"volume":914,"transactions":9,"vwap":905},"2026-06-01",25.11,-1.63,70600,{"date":916,"open":815,"high":917,"low":815,"close":859,"change":918,"percent_change":824,"volume":919,"transactions":9,"vwap":859},"2026-05-29",26.02,0.04,58200,{"date":921,"open":852,"high":384,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-28",25.43,25.8,-0.2,-0.77,57400,{"date":928,"open":814,"high":929,"low":821,"close":885,"change":930,"percent_change":540,"volume":931,"transactions":9,"vwap":885},"2026-05-27",26.44,-0.25,62200,{"date":933,"open":394,"high":433,"low":934,"close":814,"change":522,"percent_change":935,"volume":936,"transactions":9,"vwap":814},"2026-05-26",26.040001,0.81,85000,{"date":938,"open":785,"high":939,"low":885,"close":934,"change":924,"percent_change":940,"volume":941,"transactions":9,"vwap":934},"2026-05-22",26.56,-0.76,94100,{"date":943,"open":923,"high":853,"low":944,"close":945,"change":375,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-21",25.76,26.24,1.16,87000,{"date":949,"open":839,"high":950,"low":951,"close":952,"change":243,"percent_change":136,"volume":953,"transactions":9,"vwap":952},"2026-05-20",26.22,25.51,25.94,85200,{"date":955,"open":956,"high":957,"low":958,"close":839,"change":462,"percent_change":959,"volume":960,"transactions":9,"vwap":839},"2026-05-19",25.62,25.85,25.32,-0.16,71700,{"date":962,"open":905,"high":424,"low":963,"close":893,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":893},"2026-05-18",25.33,0.36,1.42,60400,{"date":968,"open":969,"high":970,"low":971,"close":905,"change":302,"percent_change":972,"volume":973,"transactions":9,"vwap":905},"2026-05-15",25.49,25.58,24.97,-0.74,126700,{"date":975,"open":832,"high":868,"low":976,"close":977,"change":978,"percent_change":332,"volume":979,"transactions":9,"vwap":977},"2026-05-14",25.55,25.61,0.02,107600,{"date":981,"open":982,"high":944,"low":905,"close":983,"change":357,"percent_change":846,"volume":984,"transactions":9,"vwap":983},"2026-05-13",25.53,25.59,102600,{"date":986,"open":987,"high":988,"low":989,"close":884,"change":990,"percent_change":918,"volume":991,"transactions":9,"vwap":884},"2026-05-12",25.7,26.66,25.29,0.01,109500,{"date":993,"open":837,"high":994,"low":823,"close":987,"change":251,"percent_change":995,"volume":996,"transactions":9,"vwap":987},"2026-05-11",26.48,-1.61,125100,{"date":998,"open":999,"high":877,"low":1000,"close":860,"change":816,"percent_change":817,"volume":1001,"transactions":9,"vwap":860},"2026-05-08",26.030001,25.83,70000,{"date":1003,"open":404,"high":1004,"low":1005,"close":1006,"change":463,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-07",26.37,25.56,26.07,-0.57,74800,{"date":1010,"open":840,"high":1011,"low":840,"close":950,"change":964,"percent_change":1012,"volume":1013,"transactions":9,"vwap":950},"2026-05-06",26.39,1.39,89300,{"date":1015,"open":1016,"high":877,"low":1016,"close":807,"change":332,"percent_change":312,"volume":1017,"transactions":9,"vwap":807},"2026-05-05",25.27,114100,{"date":1019,"open":883,"high":838,"low":977,"close":893,"change":745,"percent_change":1020,"volume":1021,"transactions":9,"vwap":893},"2026-05-04",-0.35,148800,{"date":1023,"open":1024,"high":860,"low":823,"close":424,"change":1025,"percent_change":71,"volume":1026,"transactions":9,"vwap":424},"2026-05-01",25.66,0.23,133400,{"date":1028,"open":1029,"high":950,"low":912,"close":1030,"change":841,"percent_change":234,"volume":1031,"transactions":9,"vwap":1030},"2026-04-30",25.37,25.64,136800,{"date":1033,"open":923,"high":885,"low":892,"close":1034,"change":223,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-04-29",25.52,-1.69,152900,{"date":1038,"open":905,"high":917,"low":1039,"close":1040,"change":141,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-04-28",25.030001,25.96,2.61,153000,{"date":1044,"open":1045,"high":859,"low":1046,"close":906,"change":1007,"percent_change":1047,"volume":1048,"transactions":9,"vwap":906},"2026-04-27",25.67,24.91,-2.2,301600,{"date":1050,"open":821,"high":413,"low":1024,"close":424,"change":471,"percent_change":615,"volume":1051,"transactions":9,"vwap":424},"2026-04-24",104900,{"date":1053,"open":1054,"high":950,"low":823,"close":1055,"change":673,"percent_change":106,"volume":1056,"transactions":9,"vwap":1055},"2026-04-23",25.79,26.049999,58900,{"date":1058,"open":1059,"high":795,"low":898,"close":1054,"change":262,"percent_change":662,"volume":1060,"transactions":9,"vwap":1054},"2026-04-22",25.95,105000,{"date":1062,"open":1063,"high":422,"low":859,"close":829,"change":323,"percent_change":1064,"volume":1065,"transactions":9,"vwap":829},"2026-04-21",26.35,-1.89,89100,{"date":1067,"open":800,"high":988,"low":786,"close":1011,"change":724,"percent_change":878,"volume":1068,"transactions":9,"vwap":1011},"2026-04-20",99500,{"date":1070,"open":382,"high":1071,"low":952,"close":800,"change":1072,"percent_change":386,"volume":1073,"transactions":9,"vwap":800},"2026-04-17",27.28,0.15,304100,{"date":1075,"open":994,"high":866,"low":950,"close":1076,"change":746,"percent_change":626,"volume":1077,"transactions":9,"vwap":1076},"2026-04-16",26.26,73200,{"date":1079,"open":792,"high":866,"low":868,"close":405,"change":395,"percent_change":396,"volume":1080,"transactions":9,"vwap":405},"2026-04-15",58400,{"date":1082,"open":994,"high":793,"low":1083,"close":866,"change":233,"percent_change":57,"volume":1084,"transactions":9,"vwap":866},"2026-04-14",26.23,51900,{"date":1086,"open":792,"high":450,"low":422,"close":939,"change":471,"percent_change":1087,"volume":1088,"transactions":9,"vwap":939},"2026-04-13",-0.67,95400,{"date":1090,"open":1091,"high":1091,"low":802,"close":1092,"change":1020,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-04-10",26.99,26.74,-1.29,72100,{"date":1096,"open":771,"high":1097,"low":441,"close":1098,"change":1025,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-09",27.2,27.09,0.86,114600,{"date":1102,"open":1091,"high":1103,"low":771,"close":200,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":200},"2026-04-08",27.27,0.64,2.44,122600,{"date":1108,"open":860,"high":1004,"low":821,"close":950,"change":1109,"percent_change":1109,"volume":1110,"transactions":9,"vwap":950},"2026-04-07",0,138600,{"date":1112,"open":944,"high":1113,"low":987,"close":950,"change":151,"percent_change":1114,"volume":1115,"transactions":9,"vwap":950},"2026-04-06",26.34,1.47,78600,{"date":1117,"open":1030,"high":957,"low":906,"close":859,"change":462,"percent_change":463,"volume":1008,"transactions":9,"vwap":859},"2026-04-02",{"date":1119,"open":1024,"high":999,"low":1024,"close":432,"change":126,"percent_change":1120,"volume":1121,"transactions":9,"vwap":432},"2026-04-01",0.98,93100,{"date":1123,"open":1000,"high":1124,"low":1125,"close":898,"change":824,"percent_change":293,"volume":1126,"transactions":9,"vwap":898},"2026-03-31",26.11,25.46,70800,{"date":1128,"open":1005,"high":1024,"low":906,"close":1129,"change":824,"percent_change":293,"volume":1130,"transactions":9,"vwap":1129},"2026-03-30",25.47,99200,{"date":1132,"open":1133,"high":976,"low":900,"close":1134,"change":463,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-03-27",25.21,25.31,-0.59,79700,{"date":1138,"open":1016,"high":1139,"low":1140,"close":1125,"change":750,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1125},"2026-03-26",25.6,25.15,0.28,52200,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-03-25",25.2,25.4,24.7,25.39,0.59,2.38,139600,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":131,"volume":1159,"transactions":9,"vwap":1157},"2026-03-24",24.42,25.040001,24.33,24.8,0.1,73500,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1147,"change":578,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1147},"2026-03-23",24.61,24.99,24.38,2.83,86100,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":725,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-03-20",24.1,24.28,23.51,24.02,-0.29,119600,{"date":1176,"open":1177,"high":1170,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-19",23.48,23.35,24.09,0.51,2.16,155700,{"date":1184,"open":1185,"high":1186,"low":1171,"close":1187,"change":263,"percent_change":252,"volume":1188,"transactions":9,"vwap":1187},"2026-03-18",23.69,23.96,23.58,106100,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":262,"percent_change":251,"volume":1195,"transactions":9,"vwap":1194},"2026-03-17",24.24,24.59,23.74,23.94,128800,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1198,"change":588,"percent_change":1149,"volume":1201,"transactions":9,"vwap":1198},"2026-03-16",24.040001,24.27,23.99,102000,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":725,"percent_change":1173,"volume":1208,"transactions":9,"vwap":1207},"2026-03-13",24.07,24.25,23.59,23.9,61100,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":725,"percent_change":1173,"volume":1215,"transactions":9,"vwap":1214},"2026-03-12",23.7,24.08,23.41,23.97,76500,{"date":1217,"open":1172,"high":1218,"low":1211,"close":1198,"change":262,"percent_change":396,"volume":1219,"transactions":9,"vwap":1198},"2026-03-11",24.19,77100,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":332,"percent_change":907,"volume":1226,"transactions":9,"vwap":1225},"2026-03-10",23.86,24.65,23.72,24.14,88100,{"date":1228,"open":1212,"high":1229,"low":1230,"close":1231,"change":358,"percent_change":759,"volume":1232,"transactions":9,"vwap":1231},"2026-03-09",24.29,23.37,24.059999,96500,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-06",24.2,24.75,23.73,24.49,-0.3,-1.21,160000,{"date":1243,"open":1046,"high":1155,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-05",24.57,24.79,-0.4,-1.59,58500,{"date":1250,"open":905,"high":832,"low":70,"close":1251,"change":824,"percent_change":1104,"volume":1252,"transactions":9,"vwap":1251},"2026-03-04",25.19,70700,{"date":1254,"open":1255,"high":1256,"low":1179,"close":1039,"change":861,"percent_change":357,"volume":1257,"transactions":9,"vwap":1039},"2026-03-03",24.67,26.29,94600,{"date":1259,"open":1260,"high":1029,"low":1261,"close":1262,"change":1263,"percent_change":578,"volume":1264,"transactions":9,"vwap":1262},"2026-03-02",24.58,23.71,25.059999,0.17,93600,{"date":1266,"open":404,"high":885,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-02-27",24.69,24.89,-1.52,-5.76,116800,{"date":1273,"open":994,"high":1274,"low":1275,"close":800,"change":725,"percent_change":1276,"volume":1277,"transactions":9,"vwap":800},"2026-02-26",27.02,26.16,-0.26,163900,{"date":1279,"open":822,"high":392,"low":807,"close":994,"change":1104,"percent_change":1280,"volume":1281,"transactions":9,"vwap":994},"2026-02-25",2.48,80000,{"date":1283,"open":944,"high":865,"low":1284,"close":859,"change":990,"percent_change":918,"volume":1285,"transactions":9,"vwap":859},"2026-02-24",24.66,133500,{"date":1287,"open":1288,"high":440,"low":839,"close":1000,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1000},"2026-02-23",27.01,-1.36,-5,98800,{"date":1293,"open":431,"high":24,"low":771,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-02-20",27.19,0.34,1.27,85100,{"date":1299,"open":1092,"high":1091,"low":939,"close":1300,"change":462,"percent_change":463,"volume":1301,"transactions":9,"vwap":1300},"2026-02-19",26.85,66800,{"date":1303,"open":1304,"high":230,"low":1300,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-02-18",27.45,26.89,-0.54,-1.97,126100,{"date":1310,"open":1311,"high":737,"low":1312,"close":221,"change":817,"percent_change":1313,"volume":1314,"transactions":9,"vwap":221},"2026-02-17",27.35,27.15,0.7,71200,{"date":1316,"open":198,"high":1317,"low":450,"close":1318,"change":406,"percent_change":471,"volume":1319,"transactions":9,"vwap":1318},"2026-02-13",27.53,27.24,89500,{"date":1321,"open":356,"high":729,"low":801,"close":1322,"change":918,"percent_change":1072,"volume":1323,"transactions":9,"vwap":1322},"2026-02-12",27.29,136100,{"date":1325,"open":20,"high":291,"low":440,"close":212,"change":833,"percent_change":1326,"volume":1327,"transactions":9,"vwap":212},"2026-02-11",-1.02,76800,{"date":1329,"open":356,"high":269,"low":21,"close":1317,"change":878,"percent_change":1173,"volume":1330,"transactions":9,"vwap":1317},"2026-02-10",140500,{"date":1332,"open":1333,"high":1334,"low":440,"close":356,"change":522,"percent_change":1335,"volume":1336,"transactions":9,"vwap":356},"2026-02-09",27.42,27.85,0.77,102800,{"date":1338,"open":1091,"high":1304,"low":1091,"close":1339,"change":386,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-02-06",27.4,2.12,108000,{"date":1343,"open":1311,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-02-05",27.6,26.64,26.83,-0.75,-2.72,77700,{"date":1351,"open":310,"high":717,"low":310,"close":240,"change":730,"percent_change":1352,"volume":1353,"transactions":9,"vwap":240},"2026-02-04",1.55,132800,{"date":1355,"open":1333,"high":1356,"low":189,"close":469,"change":930,"percent_change":1357,"volume":1358,"transactions":9,"vwap":469},"2026-02-03",28.18,-0.91,129200,{"date":1360,"open":450,"high":309,"low":431,"close":347,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":347},"2026-02-02",0.56,2.09,94400,{"date":1365,"open":441,"high":1274,"low":934,"close":1300,"change":243,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1300},"2026-01-30",0.75,140900,{"date":1369,"open":1256,"high":374,"low":860,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-01-29",26.65,0.6,2.3,125900,{"date":1375,"open":771,"high":201,"low":404,"close":1055,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1055},"2026-01-28",-0.61,-2.29,116100,{"date":1380,"open":199,"high":772,"low":988,"close":988,"change":1347,"percent_change":1381,"volume":1382,"transactions":9,"vwap":988},"2026-01-27",-2.74,134500,{"date":1384,"open":413,"high":770,"low":929,"close":347,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":347},"2026-01-26",0.99,3.75,95500,{"date":1389,"open":301,"high":20,"low":786,"close":845,"change":1390,"percent_change":627,"volume":1391,"transactions":9,"vwap":845},"2026-01-23",-1.09,66200,{"date":1393,"open":1394,"high":282,"low":1098,"close":1395,"change":959,"percent_change":1396,"volume":818,"transactions":9,"vwap":1395},"2026-01-22",27.67,27.51,-0.58,{"date":1398,"open":994,"high":772,"low":994,"close":1394,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1394},"2026-01-21",1.31,4.97,76600,{"date":1403,"open":1076,"high":793,"low":868,"close":1404,"change":223,"percent_change":1405,"volume":1391,"transactions":9,"vwap":1404},"2026-01-20",26.36,-1.64,{"date":1407,"open":431,"high":348,"low":1408,"close":412,"change":395,"percent_change":396,"volume":1409,"transactions":9,"vwap":412},"2026-01-16",26.67,76900,{"date":1411,"open":1063,"high":1097,"low":1054,"close":461,"change":1361,"percent_change":809,"volume":1412,"transactions":9,"vwap":461},"2026-01-15",216000,{"date":1414,"open":977,"high":785,"low":977,"close":1063,"change":808,"percent_change":809,"volume":1415,"transactions":9,"vwap":1063},"2026-01-14",140200,{"date":1417,"open":859,"high":403,"low":951,"close":923,"change":462,"percent_change":463,"volume":1418,"transactions":9,"vwap":923},"2026-01-13",109900,{"date":1420,"open":813,"high":1421,"low":884,"close":859,"change":302,"percent_change":1422,"volume":1423,"transactions":9,"vwap":859},"2026-01-12",26.18,-0.73,84600,{"date":1425,"open":1404,"high":1426,"low":404,"close":999,"change":251,"percent_change":1247,"volume":1427,"transactions":9,"vwap":999},"2026-01-09",26.9,78700,{"date":1429,"open":813,"high":461,"low":813,"close":858,"change":25,"percent_change":1430,"volume":1431,"transactions":9,"vwap":858},"2026-01-08",1.73,157000,{"date":1433,"open":814,"high":814,"low":944,"close":885,"change":443,"percent_change":1434,"volume":1435,"transactions":9,"vwap":885},"2026-01-07",-1.03,66000,{"date":1437,"open":945,"high":795,"low":1059,"close":838,"change":745,"percent_change":1438,"volume":1439,"transactions":9,"vwap":838},"2026-01-06",-0.34,59400,{"date":1441,"open":839,"high":1426,"low":839,"close":1404,"change":386,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1404},"2026-01-05",2.21,147600,{"date":1445,"open":868,"high":929,"low":1139,"close":1054,"change":213,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1054},"2026-01-02",-0.85,62000,{"date":1449,"open":1450,"high":1450,"low":821,"close":837,"change":416,"percent_change":1451,"volume":1314,"transactions":9,"vwap":837},"2025-12-31",26.51,-1.4,{"date":1453,"open":1454,"high":382,"low":923,"close":1455,"change":724,"percent_change":878,"volume":1456,"transactions":9,"vwap":1455},"2025-12-30",26.4,26.38,53100,{"date":1458,"open":382,"high":1459,"low":950,"close":1454,"change":302,"percent_change":1460,"volume":1291,"transactions":9,"vwap":1454},"2025-12-29",26.6,-0.71,{"date":1462,"open":403,"high":339,"low":402,"close":460,"change":861,"percent_change":395,"volume":1463,"transactions":9,"vwap":460},"2025-12-26",43400,{"date":1465,"open":460,"high":1305,"low":1450,"close":1466,"change":978,"percent_change":332,"volume":1467,"transactions":9,"vwap":1466},"2025-12-24",26.62,89800,{"date":1469,"open":461,"high":1470,"low":1471,"close":1459,"change":683,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1459},"2025-12-23",27.55,26.57,-1.23,68000,{"date":1475,"open":364,"high":1476,"low":1305,"close":189,"change":213,"percent_change":504,"volume":1477,"transactions":9,"vwap":189},"2025-12-22",27.93,99600,{"date":1479,"open":737,"high":289,"low":1480,"close":1312,"change":214,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1312},"2025-12-19",26.97,-2.86,131800,{"date":1484,"open":1334,"high":269,"low":221,"close":1485,"change":1141,"percent_change":106,"volume":1219,"transactions":9,"vwap":1485},"2025-12-18",27.95,{"date":1487,"open":737,"high":1488,"low":348,"close":1394,"change":959,"percent_change":1007,"volume":1489,"transactions":9,"vwap":1394},"2025-12-17",28.28,72900,{"date":1491,"open":271,"high":493,"low":1492,"close":241,"change":978,"percent_change":750,"volume":1493,"transactions":9,"vwap":241},"2025-12-16",27.75,72500,{"date":1495,"open":1496,"high":1497,"low":777,"close":770,"change":262,"percent_change":263,"volume":1498,"transactions":9,"vwap":770},"2025-12-15",28.059999,28.21,62900,{"date":1500,"open":1394,"high":220,"low":24,"close":220,"change":151,"percent_change":1501,"volume":1502,"transactions":9,"vwap":220},"2025-12-12",1.38,92200,{"date":1504,"open":241,"high":510,"low":440,"close":1317,"change":662,"percent_change":1451,"volume":1505,"transactions":9,"vwap":1317},"2025-12-11",102300,{"date":1507,"open":403,"high":495,"low":403,"close":365,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":365},"2025-12-10",1.23,4.61,299700,{"date":1512,"open":425,"high":1274,"low":1513,"close":866,"change":462,"percent_change":463,"volume":1514,"transactions":9,"vwap":866},"2025-12-09",26.52,93800,{"date":1516,"open":793,"high":458,"low":771,"close":425,"change":116,"percent_change":462,"volume":1517,"transactions":9,"vwap":425},"2025-12-08",65700,{"date":1519,"open":1274,"high":1520,"low":1370,"close":1092,"change":1239,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1092},"2025-12-05",27.1,-1.11,43000,{"date":1524,"open":1525,"high":1294,"low":189,"close":1526,"change":861,"percent_change":395,"volume":1527,"transactions":9,"vwap":1526},"2025-12-04",27.030001,27.040001,52900,{"date":1529,"open":1305,"high":374,"low":200,"close":1530,"change":151,"percent_change":965,"volume":1531,"transactions":9,"vwap":1530},"2025-12-03",27.07,103600,{"date":1533,"open":469,"high":469,"low":1370,"close":866,"change":1020,"percent_change":1093,"volume":1534,"transactions":9,"vwap":866},"2025-12-02",65400,{"date":1536,"open":200,"high":222,"low":412,"close":1526,"change":724,"percent_change":725,"volume":1537,"transactions":9,"vwap":1526},"2025-12-01",71800,{"date":1539,"open":1288,"high":1103,"low":866,"close":1540,"change":990,"percent_change":918,"volume":1541,"transactions":9,"vwap":1540},"2025-11-28",27.059999,77000,{"date":1543,"open":461,"high":209,"low":200,"close":1544,"change":1545,"percent_change":773,"volume":1546,"transactions":9,"vwap":1544},"2025-11-26",27.049999,0.03,173300,{"date":1548,"open":994,"high":24,"low":994,"close":1274,"change":293,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1274},"2025-11-25",2.39,107300,{"date":1552,"open":1553,"high":785,"low":404,"close":1011,"change":978,"percent_change":332,"volume":1554,"transactions":9,"vwap":1011},"2025-11-24",26.31,56500,{"date":1556,"open":905,"high":415,"low":906,"close":1004,"change":1557,"percent_change":1558,"volume":1088,"transactions":9,"vwap":1004},"2025-11-21",0.95,3.74,{"date":1560,"open":1125,"high":868,"low":1133,"close":905,"change":146,"percent_change":1296,"volume":1561,"transactions":9,"vwap":905},"2025-11-20",116300,{"date":1563,"open":70,"high":1034,"low":1564,"close":1565,"change":1566,"percent_change":964,"volume":1567,"transactions":9,"vwap":1565},"2025-11-19",24.53,25.1,0.09,91400,{"date":1569,"open":1570,"high":922,"low":70,"close":1571,"change":1438,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-11-18",25.24,25.01,-1.34,52400,{"date":1575,"open":821,"high":851,"low":1576,"close":1577,"change":472,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-11-17",25.22,25.35,-2.54,59800,{"date":1581,"open":1055,"high":394,"low":977,"close":837,"change":878,"percent_change":879,"volume":1582,"transactions":9,"vwap":837},"2025-11-14",39700,{"date":1584,"open":885,"high":994,"low":952,"close":1585,"change":1545,"percent_change":841,"volume":1586,"transactions":9,"vwap":1585},"2025-11-13",26.09,60700,{"date":1588,"open":1006,"high":771,"low":885,"close":865,"change":861,"percent_change":395,"volume":1589,"transactions":9,"vwap":865},"2025-11-12",35400,{"date":1591,"open":1006,"high":858,"low":898,"close":1585,"change":816,"percent_change":817,"volume":1592,"transactions":9,"vwap":1585},"2025-11-11",44200,{"date":1594,"open":402,"high":1466,"low":840,"close":934,"change":1020,"percent_change":1595,"volume":1596,"transactions":9,"vwap":934},"2025-11-10",-1.33,41200,{"date":1598,"open":884,"high":1454,"low":891,"close":1011,"change":1599,"percent_change":85,"volume":1600,"transactions":9,"vwap":1011},"2025-11-07",0.79,144700,{"date":1602,"open":865,"high":394,"low":970,"close":1139,"change":1422,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1139},"2025-11-06",-2.77,35700,{"date":1606,"open":917,"high":402,"low":885,"close":802,"change":1141,"percent_change":1607,"volume":1608,"transactions":9,"vwap":802},"2025-11-05",1.07,41900,{"date":1610,"open":823,"high":868,"low":891,"close":1055,"change":531,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1055},"2025-11-04",1.44,109100,{"date":1614,"open":1615,"high":873,"low":891,"close":867,"change":725,"percent_change":443,"volume":1616,"transactions":9,"vwap":867},"2025-11-03",25.77,44500,{"date":1618,"open":860,"high":394,"low":982,"close":883,"change":719,"percent_change":1619,"volume":1620,"transactions":9,"vwap":883},"2025-10-31",-2.02,52300,{"date":1622,"open":424,"high":802,"low":424,"close":853,"change":531,"percent_change":367,"volume":1215,"transactions":9,"vwap":853},"2025-10-30",{"date":1624,"open":934,"high":1004,"low":1045,"close":852,"change":395,"percent_change":251,"volume":1625,"transactions":9,"vwap":852},"2025-10-29",107500,{"date":1627,"open":815,"high":1553,"low":1628,"close":917,"change":964,"percent_change":1629,"volume":996,"transactions":9,"vwap":917},"2025-10-28",25.13,1.4,{"date":1631,"open":899,"high":795,"low":1632,"close":1024,"change":64,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1024},"2025-10-27",24.68,4.86,157500,{"date":1636,"open":1637,"high":1564,"low":1637,"close":1638,"change":1120,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-10-24",23.79,24.47,4.17,57500,{"date":1642,"open":1643,"high":1261,"low":1644,"close":1645,"change":302,"percent_change":214,"volume":1646,"transactions":9,"vwap":1645},"2025-10-23",23.57,23.4,23.49,24400,{"date":1648,"open":1649,"high":1194,"low":1650,"close":1651,"change":824,"percent_change":578,"volume":1652,"transactions":9,"vwap":1651},"2025-10-22",23.47,23.46,23.68,28500,{"date":1654,"open":1655,"high":1206,"low":1656,"close":1657,"change":886,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-10-21",23.25,23.15,23.52,0.94,33900,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1664,"change":1149,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-10-20",22.73,23.36,23.3,2.6,34700,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":990,"percent_change":918,"volume":1673,"transactions":9,"vwap":1672},"2025-10-17",22.89,23,22.69,22.71,51700,{"date":1675,"open":1676,"high":1676,"low":31,"close":1677,"change":1240,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-10-16",23.82,22.7,-5.06,78500,{"date":1681,"open":1682,"high":1154,"low":1683,"close":1684,"change":1173,"percent_change":626,"volume":1463,"transactions":9,"vwap":1684},"2025-10-15",24.37,23.77,23.91,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1235,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1235},"2025-10-14",23.030001,24.41,22.91,1.05,4.54,63400,{"date":1694,"open":1695,"high":1696,"low":1689,"close":1656,"change":673,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1656},"2025-10-13",23.2,23.22,1.14,35600,{"date":1700,"open":1207,"high":1169,"low":1669,"close":1669,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1669},"2025-10-10",-0.87,-3.66,84700,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1276,"percent_change":77,"volume":1710,"transactions":9,"vwap":1709},"2025-10-09",23.95,24.049999,23.63,23.76,50700,{"date":1712,"open":1713,"high":1713,"low":1207,"close":1172,"change":745,"percent_change":416,"volume":1714,"transactions":9,"vwap":1172},"2025-10-08",24.3,55000,{"date":1716,"open":1717,"high":1718,"low":1212,"close":1719,"change":930,"percent_change":1434,"volume":1720,"transactions":9,"vwap":1719},"2025-10-07",24.36,24.63,24.11,109300,{"date":1722,"open":1707,"high":1723,"low":1724,"close":1717,"change":1725,"percent_change":294,"volume":1726,"transactions":9,"vwap":1717},"2025-10-06",24.56,23.83,0.54,129500,{"date":1728,"open":1729,"high":1730,"low":1709,"close":1676,"change":233,"percent_change":808,"volume":1731,"transactions":9,"vwap":1676},"2025-10-03",23.84,24.15,55800,{"date":1733,"open":1169,"high":1154,"low":1734,"close":1185,"change":358,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1185},"2025-10-02",23.6,-1.78,53700,{"date":1738,"open":1719,"high":1739,"low":1211,"close":1740,"change":959,"percent_change":472,"volume":1586,"transactions":9,"vwap":1740},"2025-10-01",24.23,24.12,{"date":1742,"open":1205,"high":1743,"low":1198,"close":1170,"change":724,"percent_change":878,"volume":1692,"transactions":9,"vwap":1170},"2025-09-30",24.85,{"date":1745,"open":1746,"high":1746,"low":1191,"close":1713,"change":1306,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1713},"2025-09-29",24.9,-2.17,55400,{"date":1750,"open":1751,"high":1046,"low":1751,"close":1752,"change":1295,"percent_change":1012,"volume":1753,"transactions":9,"vwap":1752},"2025-09-26",24.5,24.84,98900,{"date":1755,"open":1756,"high":1757,"low":1205,"close":1751,"change":978,"percent_change":332,"volume":1758,"transactions":9,"vwap":1751},"2025-09-25",24.4,24.55,84000,{"date":1760,"open":1718,"high":1157,"low":1688,"close":1761,"change":262,"percent_change":396,"volume":1762,"transactions":9,"vwap":1761},"2025-09-24",24.48,39100,{"date":1764,"open":900,"high":1140,"low":1751,"close":1260,"change":443,"percent_change":1390,"volume":1765,"transactions":9,"vwap":1260},"2025-09-23",46800,{"date":1767,"open":1223,"high":1768,"low":1769,"close":1743,"change":918,"percent_change":824,"volume":1770,"transactions":9,"vwap":1743},"2025-09-22",24.95,24.45,83300,{"date":1772,"open":831,"high":831,"low":1267,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-09-19",24.81,-0.64,-2.51,270800,{"date":1778,"open":1779,"high":823,"low":1780,"close":891,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":891},"2025-09-18",24.76,24.74,0.97,3.96,63200,{"date":1785,"open":1786,"high":1787,"low":1164,"close":1761,"change":841,"percent_change":57,"volume":1788,"transactions":9,"vwap":1761},"2025-09-17",24.52,25.17,64600,{"date":1790,"open":1791,"high":1786,"low":1792,"close":1717,"change":116,"percent_change":462,"volume":1793,"transactions":9,"vwap":1717},"2025-09-16",24.31,24.01,41700,{"date":1795,"open":1752,"high":1752,"low":1796,"close":1682,"change":1438,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1682},"2025-09-15",24.32,-1.38,28800,{"date":1800,"open":1746,"high":1163,"low":1147,"close":1801,"change":879,"percent_change":1802,"volume":1659,"transactions":9,"vwap":1801},"2025-09-12",24.71,-1.24,{"date":1804,"open":1805,"high":1806,"low":1147,"close":1807,"change":126,"percent_change":106,"volume":1808,"transactions":9,"vwap":1807},"2025-09-11",24.83,25.07,25.02,47300,{"date":1810,"open":1811,"high":891,"low":1779,"close":1812,"change":1020,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-09-10",25.12,24.77,-1.39,70200,{"date":1816,"open":1817,"high":1818,"low":1773,"close":1811,"change":1109,"percent_change":1109,"volume":1115,"transactions":9,"vwap":1811},"2025-09-09",25.16,25.23,{"date":1820,"open":1157,"high":1140,"low":1284,"close":1811,"change":907,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1811},"2025-09-08",1.33,67500,{"date":1824,"open":1046,"high":1155,"low":1723,"close":1245,"change":725,"percent_change":833,"volume":1825,"transactions":9,"vwap":1245},"2025-09-05",115600,{"date":1827,"open":1739,"high":1046,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-09-04",24.17,24.86,0.72,2.98,56900,{"date":1834,"open":1218,"high":1761,"low":1222,"close":1225,"change":357,"percent_change":1835,"volume":1770,"transactions":9,"vwap":1225},"2025-09-03",-0.49,{"date":1837,"open":1838,"high":1839,"low":1707,"close":1840,"change":833,"percent_change":684,"volume":1600,"transactions":9,"vwap":1840},"2025-09-02",24.39,24.51,24.26,{"date":1842,"open":1843,"high":1844,"low":1717,"close":1843,"change":111,"percent_change":126,"volume":1845,"transactions":9,"vwap":1843},"2025-08-29",24.54,24.72,40500,{"date":1847,"open":1848,"high":1848,"low":1791,"close":1761,"change":357,"percent_change":1835,"volume":1849,"transactions":9,"vwap":1761},"2025-08-28",24.82,65900,{"date":1851,"open":1852,"high":1779,"low":1852,"close":1853,"change":522,"percent_change":1099,"volume":1854,"transactions":9,"vwap":1853},"2025-08-27",24.34,24.6,53400,{"date":1856,"open":1857,"high":1751,"low":1858,"close":1838,"change":151,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1838},"2025-08-26",24,23.89,1.58,49100,{"date":1862,"open":1863,"high":1739,"low":1214,"close":1792,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1792},"2025-08-25",24.13,-0.24,-0.99,61900,{"date":1868,"open":1869,"high":1164,"low":1870,"close":1205,"change":532,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1205},"2025-08-22",23.07,22.9,5.76,143800,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":272,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-08-21",22.92,23.09,22.82,22.93,-0.56,38100,{"date":1882,"open":1883,"high":1696,"low":1672,"close":1884,"change":824,"percent_change":1313,"volume":1885,"transactions":9,"vwap":1884},"2025-08-20",22.98,23.059999,259700,{"date":1887,"open":1888,"high":1670,"low":1889,"close":1870,"change":332,"percent_change":156,"volume":1890,"transactions":9,"vwap":1870},"2025-08-19",22.85,22.75,83400,{"date":1892,"open":1893,"high":1877,"low":1893,"close":1877,"change":233,"percent_change":386,"volume":1894,"transactions":9,"vwap":1877},"2025-08-18",22.54,34500,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1671,"change":1899,"percent_change":616,"volume":1900,"transactions":9,"vwap":1671},"2025-08-15",23.31,22.62,-0.55,78400,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":959,"percent_change":303,"volume":1907,"transactions":9,"vwap":1906},"2025-08-14",23.12,24.35,22.86,23.24,80700,{"date":1909,"open":1696,"high":1910,"low":1884,"close":1644,"change":131,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1644},"2025-08-13",23.55,1.74,71400,{"date":1914,"open":1898,"high":1915,"low":1893,"close":1670,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1670},"2025-08-12",23.13,0.58,2.59,91800,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1025,"percent_change":700,"volume":1925,"transactions":9,"vwap":1924},"2025-08-11",22.21,22.48,21.99,22.42,54200,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":146,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-08-08",22.02,22.3,21.77,22.19,1.46,68600,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-08-07",22.23,22.27,21.79,21.87,-0.48,-2.15,90700,{"date":1944,"open":1929,"high":1945,"low":1946,"close":1947,"change":111,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-08-06",23.08,22.09,22.35,0.27,100900,{"date":1951,"open":1952,"high":31,"low":1953,"close":1954,"change":990,"percent_change":918,"volume":1955,"transactions":9,"vwap":1954},"2025-08-05",22.32,21.86,22.29,115800,{"date":1957,"open":1958,"high":1922,"low":1959,"close":1960,"change":111,"percent_change":1948,"volume":1409,"transactions":9,"vwap":1960},"2025-08-04",22.2,22.049999,22.28,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":358,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-08-01",22.43,22.51,21.97,22.22,-1.9,127400,{"date":1970,"open":1898,"high":1971,"low":1972,"close":1973,"change":406,"percent_change":213,"volume":1974,"transactions":9,"vwap":1973},"2025-07-31",23.75,22.31,22.65,391600,{"date":1976,"open":1655,"high":1177,"low":1977,"close":1677,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1677},"2025-07-30",22.45,-0.45,-1.94,109200,{"date":1982,"open":1186,"high":1983,"low":1984,"close":1656,"change":1835,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1656},"2025-07-29",24.030001,23.049999,-2.07,138900,{"date":1988,"open":1235,"high":1751,"low":1670,"close":1989,"change":322,"percent_change":1135,"volume":1990,"transactions":9,"vwap":1989},"2025-07-28",23.64,118100,{"date":1992,"open":1993,"high":1756,"low":1177,"close":1994,"change":503,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-07-25",23.98,23.78,-0.96,106500,{"date":1998,"open":1154,"high":1154,"low":1999,"close":1792,"change":1899,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1792},"2025-07-24",23.87,-2.24,67100,{"date":2003,"open":2004,"high":2004,"low":1688,"close":1723,"change":959,"percent_change":781,"volume":2005,"transactions":9,"vwap":1723},"2025-07-23",24.92,38600,{"date":2007,"open":2008,"high":1146,"low":1844,"close":1844,"change":463,"percent_change":283,"volume":2009,"transactions":9,"vwap":1844},"2025-07-22",24.94,67200,{"date":2011,"open":971,"high":1029,"low":1245,"close":2012,"change":861,"percent_change":357,"volume":2013,"transactions":9,"vwap":2012},"2025-07-21",24.87,47000,{"date":2015,"open":982,"high":982,"low":1746,"close":1746,"change":358,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1746},"2025-07-18",-1.7,60300,{"date":2019,"open":900,"high":859,"low":900,"close":963,"change":886,"percent_change":2020,"volume":2021,"transactions":9,"vwap":963},"2025-07-17",0.88,75000,{"date":2023,"open":989,"high":958,"low":1244,"close":912,"change":1109,"percent_change":1109,"volume":1907,"transactions":9,"vwap":912},"2025-07-16",{"date":2025,"open":859,"high":432,"low":1262,"close":912,"change":781,"percent_change":2026,"volume":2027,"transactions":9,"vwap":912},"2025-07-15",-2.52,103000,{"date":2029,"open":958,"high":893,"low":906,"close":944,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":944},"2025-07-14",0.43,1.7,70300,{"date":2034,"open":832,"high":832,"low":1576,"close":963,"change":323,"percent_change":1979,"volume":1814,"transactions":9,"vwap":963},"2025-07-11",{"date":2036,"open":883,"high":1059,"low":922,"close":1000,"change":332,"percent_change":312,"volume":2037,"transactions":9,"vwap":1000},"2025-07-10",42600,{"date":2039,"open":2040,"high":840,"low":1029,"close":883,"change":1566,"percent_change":156,"volume":1051,"transactions":9,"vwap":883},"2025-07-09",25.82,{"date":2042,"open":2043,"high":813,"low":2044,"close":1024,"change":333,"percent_change":1697,"volume":2045,"transactions":9,"vwap":1024},"2025-07-08",25.54,25.38,75200,{"date":2047,"open":951,"high":424,"low":1570,"close":1029,"change":683,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1029},"2025-07-07",-1.28,88300,{"date":2051,"open":898,"high":837,"low":2052,"close":987,"change":312,"percent_change":2053,"volume":2054,"transactions":9,"vwap":987},"2025-07-03",25.57,1.22,128500,{"date":2056,"open":1717,"high":1146,"low":1791,"close":1148,"change":86,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1148},"2025-07-02",5.57,310200,{"date":2060,"open":1672,"high":1212,"low":1893,"close":1707,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1707},"2025-07-01",1.21,5.3,179500,{"date":2065,"open":2066,"high":1884,"low":2067,"close":2068,"change":588,"percent_change":825,"volume":1546,"transactions":9,"vwap":2068},"2025-06-30",22.74,22.68,22.84,{"date":2070,"open":2071,"high":1875,"low":1922,"close":1677,"change":1109,"percent_change":1109,"volume":2072,"transactions":9,"vwap":1677},"2025-06-27",22.72,533500,{"date":2074,"open":1958,"high":1889,"low":1958,"close":1677,"change":589,"percent_change":1181,"volume":2075,"transactions":9,"vwap":1677},"2025-06-26",45100,{"date":2077,"open":2078,"high":2079,"low":2080,"close":1966,"change":262,"percent_change":1978,"volume":2081,"transactions":9,"vwap":1966},"2025-06-25",22.33,22.34,22.07,45600,{"date":2083,"open":2084,"high":2085,"low":2084,"close":1952,"change":2086,"percent_change":2087,"volume":1925,"transactions":9,"vwap":1952},"2025-06-24",22.1,22.57,0.24,1.09,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-06-23",21.29,22.12,21.26,22.08,0.76,3.56,90000,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":471,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-06-20",21.67,22.15,21.28,21.32,-0.84,103700,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2107,"change":116,"percent_change":406,"volume":2110,"transactions":9,"vwap":2107},"2025-06-18",21.5,21.82,21.37,53800,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":202,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-06-17",21.49,21.72,21.21,21.51,-0.78,85600,{"date":2120,"open":2121,"high":1945,"low":2122,"close":2123,"change":471,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-06-16",22.030001,21.52,21.68,-0.82,98000,{"date":2127,"open":1954,"high":1857,"low":2128,"close":1953,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1953},"2025-06-13",21.81,-0.63,-2.8,105300,{"date":2133,"open":1677,"high":1869,"low":1929,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-06-12",22.49,-0.38,-1.66,147700,{"date":2139,"open":1696,"high":1910,"low":2140,"close":2141,"change":503,"percent_change":444,"volume":2142,"transactions":9,"vwap":2141},"2025-06-11",22.58,22.87,208600,{"date":2144,"open":2141,"high":1656,"low":2145,"close":2146,"change":333,"percent_change":1296,"volume":2147,"transactions":9,"vwap":2146},"2025-06-10",22.78,23.1,117500,{"date":2149,"open":2134,"high":1877,"low":1952,"close":2150,"change":599,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-06-09",22.81,2.06,94700,{"date":2154,"open":2155,"high":2156,"low":1939,"close":1947,"change":887,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1947},"2025-06-06",21.88,22.4,3.95,104500,{"date":2160,"open":2161,"high":2155,"low":2162,"close":2107,"change":471,"percent_change":796,"volume":2163,"transactions":9,"vwap":2107},"2025-06-05",21.66,21.36,170200,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2123,"change":471,"percent_change":2124,"volume":2169,"transactions":9,"vwap":2123},"2025-06-04",21.85,21.98,21.58,101800,{"date":2171,"open":2162,"high":2172,"low":2173,"close":1953,"change":589,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1953},"2025-06-03",21.89,21.35,2.25,128200,{"date":2177,"open":2115,"high":2178,"low":2179,"close":2180,"change":750,"percent_change":907,"volume":2181,"transactions":9,"vwap":2180},"2025-06-02",21.64,20.78,21.38,214200,{"date":2183,"open":2184,"high":2185,"low":2184,"close":2186,"change":25,"percent_change":1181,"volume":2187,"transactions":9,"vwap":2186},"2025-05-30",20.76,21.4,21.31,107200,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2190,"change":1545,"percent_change":588,"volume":2193,"transactions":9,"vwap":2190},"2025-05-29",20.86,20.98,20.62,88900,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":416,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-05-28",21.2,22.41,20.67,20.83,-1.75,141000,{"date":2203,"open":2204,"high":1938,"low":2205,"close":2196,"change":1830,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2196},"2025-05-27",20.64,20.48,3.52,74100,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2205,"change":503,"percent_change":1521,"volume":2213,"transactions":9,"vwap":2205},"2025-05-23",20.27,21.53,20.25,71600,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":213,"percent_change":2220,"volume":2045,"transactions":9,"vwap":2219},"2025-05-22",20.77,21.08,20.49,20.71,-1.05,{"date":2222,"open":2223,"high":2224,"low":2216,"close":2225,"change":1835,"percent_change":1377,"volume":2226,"transactions":9,"vwap":2225},"2025-05-21",21.23,21.61,20.93,78100,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":990,"percent_change":816,"volume":2233,"transactions":9,"vwap":2232},"2025-05-20",21.34,21.55,21.27,21.42,39200,{"date":2235,"open":2102,"high":2236,"low":2191,"close":2236,"change":471,"percent_change":796,"volume":2237,"transactions":9,"vwap":2236},"2025-05-19",21.41,55200,{"date":2239,"open":2240,"high":2241,"low":2232,"close":2242,"change":503,"percent_change":2220,"volume":902,"transactions":9,"vwap":2242},"2025-05-16",21.78,21.8,21.59,{"date":2244,"open":2245,"high":2246,"low":2090,"close":2108,"change":126,"percent_change":946,"volume":2247,"transactions":9,"vwap":2108},"2025-05-15",21.6,22.24,76400,{"date":2249,"open":2107,"high":2084,"low":2250,"close":2251,"change":116,"percent_change":406,"volume":2252,"transactions":9,"vwap":2251},"2025-05-14",21.46,21.57,90100,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2168,"change":192,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2168},"2025-05-13",21.45,21.75,21.059999,0.84,116700,{"date":2261,"open":1938,"high":1973,"low":2162,"close":2185,"change":25,"percent_change":387,"volume":2262,"transactions":9,"vwap":2185},"2025-05-12",130300,{"date":2264,"open":2186,"high":2102,"low":2265,"close":2266,"change":2267,"percent_change":1865,"volume":1692,"transactions":9,"vwap":2266},"2025-05-09",20.82,20.95,-0.21,{"date":2269,"open":2270,"high":2173,"low":2271,"close":2272,"change":1158,"percent_change":234,"volume":1126,"transactions":9,"vwap":2272},"2025-05-08",21.13,20.75,21.16,{"date":2274,"open":2275,"high":2116,"low":2276,"close":2257,"change":262,"percent_change":846,"volume":1281,"transactions":9,"vwap":2257},"2025-05-07",21.22,21.030001,{"date":2278,"open":2279,"high":2162,"low":2280,"close":2272,"change":745,"percent_change":251,"volume":2281,"transactions":9,"vwap":2272},"2025-05-06",20.97,20.8,56300,{"date":2283,"open":2284,"high":2168,"low":2284,"close":2285,"change":395,"percent_change":758,"volume":1080,"transactions":9,"vwap":2285},"2025-05-05",21.11,21.25,{"date":2287,"open":2191,"high":2288,"low":2179,"close":2162,"change":293,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2162},"2025-05-02",21.43,3.04,53300,{"date":2292,"open":2293,"high":2294,"low":2212,"close":2295,"change":522,"percent_change":93,"volume":2296,"transactions":9,"vwap":2295},"2025-05-01",20.35,20.92,20.73,96900,{"date":2298,"open":2257,"high":2245,"low":2299,"close":2300,"change":1940,"percent_change":1377,"volume":2301,"transactions":9,"vwap":2300},"2025-04-30",20.12,20.52,73900,{"date":2303,"open":2199,"high":2272,"low":2304,"close":2305,"change":1545,"percent_change":588,"volume":2306,"transactions":9,"vwap":2305},"2025-04-29",20.23,21,40300,{"date":2308,"open":2309,"high":2310,"low":180,"close":2279,"change":1072,"percent_change":1830,"volume":1949,"transactions":9,"vwap":2279},"2025-04-28",20,21.07,{"date":2312,"open":2313,"high":2294,"low":2314,"close":2265,"change":2267,"percent_change":444,"volume":2315,"transactions":9,"vwap":2265},"2025-04-25",20.79,20.4,126800,{"date":2317,"open":2318,"high":2319,"low":2179,"close":2276,"change":406,"percent_change":1864,"volume":1514,"transactions":9,"vwap":2276},"2025-04-24",21.049999,21.19,{"date":2321,"open":2322,"high":2322,"low":2323,"close":2217,"change":146,"percent_change":2324,"volume":870,"transactions":9,"vwap":2217},"2025-04-23",21.96,20.63,1.54,{"date":184,"open":2326,"high":2190,"low":2327,"close":2184,"change":1371,"percent_change":1831,"volume":2328,"transactions":9,"vwap":2184},20.16,19.8,128300]