[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BPRN":3,"homepage-market-summary":34,"stock-historical-BPRN":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BPRN","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},"Princeton Bancorp, Inc. Common Stock (PA)","Nasdaq",null,"STATE COMMERCIAL BANKS","Princeton Bancorp Inc is a full-service financial institution providing personal and business banking services, including checking and savings accounts, as well as a range of lending products such as residential, commercial, construction, and consumer loans, including home equity loans and lines of credit. The Bank operates branches and conducts loan origination activities in areas of the New York City metropolitan area. Its loan portfolio is segmented into commercial real estate (including owner-occupied, non-owner-occupied, and multi-family properties), construction loans (mainly for residential developments), commercial and industrial loans (for business purposes), residential real estate loans (secured by one-to-four family properties), and consumer\u002FHELOC loans.","238","Reading, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.2022,1.4,"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":22,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},43.72,43.63,44.495,43.31,43.16,0.56,1.3,31688.993151,970,43.7985,29.695,15812.013834199202,94.8,2349,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"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":43,"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":43,"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":43,"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":43,"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":43,"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":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"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":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":22,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},28.01,14077,5138015.472384,48.1,"2025-04-22",[186,187,196,207,217,226,237,246,257,266,277,285,295,306,316,325,335,344,353,361,370,379,390,398,409,420,428,438,447,457,468,479,487,495,504,510,519,526,534,542,552,559,569,579,588,596,603,614,625,636,646,655,665,673,684,693,701,709,717,725,732,738,743,747,756,763,769,775,781,786,792,799,806,814,820,828,832,840,847,855,862,868,876,881,890,898,905,913,920,923,930,937,941,949,957,963,967,975,981,986,994,1001,1009,1013,1020,1026,1033,1039,1045,1053,1059,1065,1071,1076,1080,1084,1091,1100,1105,1110,1114,1120,1125,1128,1134,1141,1146,1152,1159,1164,1171,1177,1184,1190,1196,1202,1209,1217,1225,1230,1237,1242,1247,1253,1260,1266,1273,1280,1286,1292,1297,1301,1307,1313,1317,1325,1330,1337,1344,1351,1355,1361,1367,1374,1381,1389,1397,1404,1410,1417,1424,1432,1439,1444,1450,1455,1459,1466,1470,1475,1482,1487,1491,1494,1500,1505,1509,1513,1516,1520,1525,1528,1532,1536,1540,1543,1547,1554,1560,1564,1570,1573,1579,1583,1591,1595,1598,1603,1607,1612,1616,1620,1624,1629,1634,1638,1643,1650,1655,1661,1668,1673,1677,1682,1686,1690,1693,1699,1706,1711,1715,1722,1731,1737,1742,1747,1754,1759,1765,1771,1778,1785,1790,1796,1802,1806,1812,1817,1823,1828,1834,1839,1846,1852,1858,1863,1867,1871,1875,1879,1884,1890,1894,1900,1907,1914,1919,1923,1928,1934,1938,1943,1947,1952,1958,1961,1965,1969,1976,1982,1988,1992,1995,1997,2001,2003,2007,2012,2017,2024,2027,2035,2038,2043,2047,2053,2059,2064,2068,2073,2077,2082,2086,2089,2093,2098,2102,2108,2115,2121,2127,2131,2135,2141,2147,2151,2156,2160,2167,2173,2179,2182,2187,2195,2200,2204,2210,2213,2218,2221,2224,2229,2234,2239,2244,2249,2254,2260,2263,2269,2273,2278,2281,2284,2288,2292,2296,2301,2306,2313,2318,2324,2329,2334,2337,2341,2345,2350,2353,2356,2362,2367,2374,2378,2382],{"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":25,"volume":193,"transactions":194,"vwap":195},"2026-10-01",43.01,44,42.26,0.24,57439.7311,2036,43.0492,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",43.61,43.66,42.35,42.92,-0.61,-1.4,31327.726962,1119,42.9436,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":111,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",43.62,43.73,42.7,43.53,0.14,23236.5114,849,43.238,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":111,"percent_change":213,"volume":223,"transactions":224,"vwap":225},"2026-09-28",43.49,43.685,43.1,43.47,41866.075872,1378,43.4523,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",43.3,43.67,43.0001,43.41,0.22,0.51,22562.87727,1139,43.3753,{"date":238,"open":211,"high":239,"low":211,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",43.45,43.19,0.63,1.48,37143.892,1344,43.1257,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",43.55,43.69,42.53,42.56,-1.06,-2.43,36594.2996,1387,43.016,{"date":258,"open":259,"high":260,"low":261,"close":209,"change":262,"percent_change":93,"volume":263,"transactions":264,"vwap":265},"2026-09-22",43.39,43.88,43.35,0.44,21213.6077,880,43.608,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",43.51,43.68,43.155,43.18,-0.34,-0.78,17780.8064,935,43.3011,{"date":278,"open":279,"high":280,"low":211,"close":281,"change":232,"percent_change":233,"volume":282,"transactions":283,"vwap":284},"2026-09-18",42.9,43.86,43.52,70550.836702,993,43.3777,{"date":286,"open":287,"high":288,"low":289,"close":228,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",43.36,43.775,42.2601,0.26,0.6,24795.7615,1383,43.3383,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",43.98,44.045,42.99,43.04,-0.84,-1.91,31188.4554,1316,43.4624,{"date":307,"open":308,"high":309,"low":310,"close":260,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",43.6,43.975,43.0951,0.28,0.64,42105.9443,1220,43.7783,{"date":317,"open":318,"high":319,"low":320,"close":308,"change":126,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",43.44,44.015,43.335,0.58,27237.692732,1169,43.738,{"date":326,"open":327,"high":328,"low":329,"close":261,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",43.76,44.1,43.06,-0.24,-0.55,21186.633878,1245,43.4759,{"date":336,"open":337,"high":249,"low":221,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",43.4,43.59,0.04,0.09,24286.2255,1047,43.3601,{"date":345,"open":346,"high":249,"low":347,"close":248,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",42.87,42.78,0.68,1.59,26301.5839,1268,43.3575,{"date":354,"open":268,"high":209,"low":355,"close":346,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",42.86,-0.66,-1.52,20518.6009,982,43.1779,{"date":362,"open":363,"high":364,"low":261,"close":212,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",43.37,44.005,0.13,0.3,25167.4369,985,43.6878,{"date":371,"open":240,"high":372,"low":373,"close":337,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",43.94,42.95,0.42,0.98,16566.8783,605,43.3998,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",43,43.38,42.75,42.98,0.72,1.7,27878.555405,1663,43.0314,{"date":391,"open":392,"high":393,"low":394,"close":191,"change":339,"percent_change":340,"volume":395,"transactions":396,"vwap":397},"2026-09-01",42.21,42.59,41.94,25081.5793,1526,42.3229,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",42.49,42.76,41.92,42.22,-0.03,-0.07,20214.62745,748,42.216,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",42.41,43.4788,42.2,42.25,0.03,0.07,19285.3724,745,42.5094,{"date":421,"open":422,"high":423,"low":402,"close":403,"change":405,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",42.32,42.63,-0.17,15790.4546,744,42.253,{"date":429,"open":430,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",42.68,42.01,42.29,-0.04,-0.09,14221.4544,659,42.2897,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":405,"percent_change":424,"volume":444,"transactions":445,"vwap":446},"2026-08-25",42.43,42.72,42.2001,42.33,17420.7964,773,42.4255,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":330,"volume":454,"transactions":455,"vwap":456},"2026-08-24",42.74,43.7,42.165,42.4,-0.1,24486.120556,763,42.7248,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",42.6,42.84,42.12,42.5,0.05,0.12,18155.1777,788,42.4106,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",42.18,42.605,41.79,42.45,0.37,0.88,19110.282556,685,42.3199,{"date":480,"open":222,"high":222,"low":481,"close":482,"change":77,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",41.83,42.08,-2.5,27557.055152,1025,42.496,{"date":488,"open":489,"high":261,"low":490,"close":24,"change":131,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",42.81,41.9401,0.94,30867.367623,1197,42.972,{"date":496,"open":318,"high":497,"low":498,"close":401,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",43.6699,42.745,-0.71,-1.63,33315.49328,2069,43.234,{"date":505,"open":209,"high":506,"low":355,"close":222,"change":463,"percent_change":464,"volume":507,"transactions":508,"vwap":509},"2026-08-14",43.71,18562.992523,854,43.3409,{"date":511,"open":450,"high":512,"low":513,"close":514,"change":515,"percent_change":262,"volume":516,"transactions":517,"vwap":518},"2026-08-13",43.91,43.21,43.42,0.19,33330.065547,929,43.488,{"date":520,"open":211,"high":521,"low":461,"close":521,"change":42,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-12",43.23,1.72,42438.452643,931,42.9462,{"date":527,"open":528,"high":423,"low":529,"close":462,"change":366,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-11",42.23,42.06,0.71,24087.4242,783,42.3657,{"date":535,"open":536,"high":392,"low":537,"close":413,"change":538,"percent_change":515,"volume":539,"transactions":540,"vwap":541},"2026-08-10",41.56,40.9,0.08,33495.418225,759,41.901,{"date":543,"open":544,"high":545,"low":546,"close":461,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-07",42.37,42.465,41.41,-0.12,-0.28,18279.390729,727,42.0129,{"date":553,"open":470,"high":554,"low":555,"close":554,"change":464,"percent_change":311,"volume":556,"transactions":557,"vwap":558},"2026-08-06",42.24,41.7021,24171.858165,1052,42.066,{"date":560,"open":561,"high":562,"low":563,"close":461,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-05",42.15,42.19,40.9315,-0.125,-0.3,23958.51994,766,41.9752,{"date":570,"open":571,"high":401,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-04",42.48,41.71,42.245,-0.155,-0.37,40212.665517,1257,42.3309,{"date":580,"open":403,"high":581,"low":582,"close":452,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-03",42.91,41.5279,1.16,2.81,45129.001894,1093,42.2765,{"date":589,"open":571,"high":459,"low":590,"close":591,"change":416,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-31",40.93,41.24,0.17,49359.030712,1612,41.4067,{"date":597,"open":449,"high":449,"low":598,"close":599,"change":575,"percent_change":600,"volume":601,"transactions":540,"vwap":602},"2026-07-30",40.9275,41.17,-0.89,23647.058,41.6122,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-29",41.66,42.3,41.405,41.54,-0.31,-0.74,15907.551994,735,41.8266,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-28",41.21,43.93,41.19,41.85,1.17,2.88,34415.586904,984,42.5399,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-27",41.95,41.96,40.67,40.68,-0.175,-0.43,21441.116111,539,41.1928,{"date":637,"open":638,"high":639,"low":638,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-24",38.25,41.15,40.855,2.885,7.6,23235.830026,791,40.1233,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":311,"percent_change":163,"volume":652,"transactions":653,"vwap":654},"2026-07-23",37.57,38.14,37,37.97,11461.870665,512,37.6645,{"date":656,"open":657,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-22",38.21,37.35,37.69,-0.7,-1.82,12365.8314,654,37.7102,{"date":666,"open":638,"high":667,"low":668,"close":669,"change":311,"percent_change":42,"volume":670,"transactions":671,"vwap":672},"2026-07-21",38.5,37.88,38.39,11546.2916,576,38.2088,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-20",38.65,39,38.06,38.11,-0.45,-1.17,10624.6073,927,38.4066,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-17",39.0099983,39.25,38.4,38.56,-0.62,-1.58,15300,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":374,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-07-16",38.8,39.34,38.74,39.18,1.08,25600,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":241,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-07-15",38.26,38.87,38.101,38.76,1.65,8300,{"date":710,"open":711,"high":712,"low":713,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-14",38.72,38.875,38.13,-0.35,-0.91,7800,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-13",38.0099983,38.7,38.48,0.48,1.26,8000,{"date":726,"open":638,"high":727,"low":728,"close":729,"change":730,"percent_change":272,"volume":731,"transactions":9,"vwap":729},"2026-07-10",38.96,37.94,38,-0.13,10500,{"date":733,"open":734,"high":735,"low":650,"close":713,"change":50,"percent_change":736,"volume":737,"transactions":9,"vwap":713},"2026-07-09",37.16,38.34,2.69,10600,{"date":739,"open":740,"high":740,"low":741,"close":741,"change":273,"percent_change":742,"volume":708,"transactions":9,"vwap":741},"2026-07-08",37.9,37.13,-2.06,{"date":744,"open":688,"high":688,"low":745,"close":745,"change":424,"percent_change":679,"volume":746,"transactions":9,"vwap":745},"2026-07-07",37.91,7400,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-06",39.2,39.475,37.92,38.080002,-0.9,-2.31,11700,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":463,"percent_change":365,"volume":762,"transactions":9,"vwap":761},"2026-07-02",38.92,39.41,38.88,38.98,16400,{"date":764,"open":729,"high":765,"low":740,"close":766,"change":375,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-01",39.02,38.93,2.58,42500,{"date":770,"open":638,"high":638,"low":771,"close":772,"change":538,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-30",37.63,37.95,0.21,11000,{"date":776,"open":752,"high":752,"low":777,"close":778,"change":404,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-06-29",37.32,37.87,-0.08,13300,{"date":782,"open":783,"high":729,"low":650,"close":740,"change":57,"percent_change":784,"volume":785,"transactions":9,"vwap":740},"2026-06-26",37.605,1.31,140600,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":272,"percent_change":753,"volume":716,"transactions":9,"vwap":791},"2026-06-25",37.8,37.86,37.28,37.41,{"date":793,"open":794,"high":729,"low":650,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-24",37.029999,37.75,0.34,0.91,13700,{"date":800,"open":801,"high":802,"low":794,"close":791,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":791},"2026-06-23",37.14,37.68,0.47,1.27,13100,{"date":807,"open":808,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-22",38.35,36.91,36.94,-1.41,-3.68,11100,{"date":815,"open":816,"high":688,"low":816,"close":808,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":808},"2026-06-18",37.48,1.33,3.59,31000,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":813,"transactions":9,"vwap":825},"2026-06-17",37.51,37.725,36.885,37.02,-0.51,-1.36,{"date":829,"open":795,"high":830,"low":822,"close":831,"change":434,"percent_change":330,"volume":805,"transactions":9,"vwap":831},"2026-06-16",37.825,37.53,{"date":833,"open":834,"high":835,"low":831,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-15",37.6,37.868,37.62,0.1,0.27,9800,{"date":841,"open":842,"high":834,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-12",37.049999,37.52,0.59,1.6,9700,{"date":848,"open":849,"high":850,"low":849,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-11",36.52,37.09,36.93,0.43,1.18,11200,{"date":856,"open":857,"high":858,"low":857,"close":859,"change":348,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-10",36,36.57,36.5,1.9,18300,{"date":863,"open":864,"high":857,"low":864,"close":865,"change":141,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-09",35.5,35.82,1.88,13600,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":424,"volume":875,"transactions":9,"vwap":873},"2026-06-08",35.22,35.25,34.79,35.16,-0.06,17700,{"date":877,"open":878,"high":871,"low":879,"close":870,"change":844,"percent_change":386,"volume":880,"transactions":9,"vwap":870},"2026-06-05",35.0099983,34.67,7100,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-04",34.6,34.75,34.16,34.63,0.5,1.46,7600,{"date":891,"open":892,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-03",35.26,34.02,34.13,-1.23,-3.48,10300,{"date":899,"open":900,"high":901,"low":902,"close":902,"change":903,"percent_change":679,"volume":904,"transactions":9,"vwap":902},"2026-06-02",35.4,35.41,35.36,-0.16,3500,{"date":906,"open":907,"high":908,"low":871,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-01",35.68,35.77,35.52,-0.52,-1.44,6800,{"date":914,"open":915,"high":916,"low":917,"close":917,"change":903,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-05-29",36.2,36.25,36.040001,-0.44,5800,{"date":921,"open":915,"high":916,"low":915,"close":915,"change":111,"percent_change":592,"volume":922,"transactions":9,"vwap":915},"2026-05-28",6000,{"date":924,"open":925,"high":925,"low":926,"close":927,"change":213,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-05-27",36.15,35.925,36.14,0.39,10100,{"date":931,"open":932,"high":925,"low":933,"close":857,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":857},"2026-05-26",35.53,35.51,0.75,2.13,7900,{"date":938,"open":884,"high":871,"low":884,"close":871,"change":25,"percent_change":939,"volume":940,"transactions":9,"vwap":871},"2026-05-22",1.61,11800,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":434,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-21",34.95,35,34.47,34.69,-0.26,17300,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":311,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-20",34.97,35.265,34.59,34.78,0.81,12300,{"date":958,"open":959,"high":960,"low":961,"close":960,"change":126,"percent_change":42,"volume":962,"transactions":9,"vwap":960},"2026-05-19",34.25,34.5,34.15,2900,{"date":964,"open":965,"high":965,"low":959,"close":959,"change":773,"percent_change":966,"volume":904,"transactions":9,"vwap":959},"2026-05-18",34.29,0.62,{"date":968,"open":872,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-15",34.855,34.0099983,34.040001,-0.97,-2.77,5100,{"date":976,"open":977,"high":978,"low":883,"close":878,"change":979,"percent_change":853,"volume":980,"transactions":9,"vwap":878},"2026-05-14",35.14,35.67,0.41,5600,{"date":982,"open":961,"high":983,"low":961,"close":883,"change":290,"percent_change":984,"volume":985,"transactions":9,"vwap":883},"2026-05-13",34.91,0.76,9100,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-12",35.15,34.14,34.34,-0.81,-2.3,3900,{"date":995,"open":996,"high":997,"low":988,"close":988,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":988},"2026-05-11",35.45,35.84,-0.33,-0.93,4300,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":405,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-08",35.55,35.88,35.24,35.48,-0.2,5000,{"date":1010,"open":1011,"high":978,"low":878,"close":1003,"change":233,"percent_change":888,"volume":1012,"transactions":9,"vwap":1003},"2026-05-07",35.099998,9200,{"date":1014,"open":871,"high":1015,"low":1016,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-06",35.31,35.040001,-0.21,-0.6,9600,{"date":1021,"open":907,"high":907,"low":1022,"close":871,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":871},"2026-05-05",33.91,-0.68,-1.89,6100,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":737,"transactions":9,"vwap":1030},"2026-05-04",36.29,35.29,35.93,-0.18,-0.5,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1037,"change":796,"percent_change":1038,"volume":1000,"transactions":9,"vwap":1037},"2026-05-01",35.7,36.123,36.11,0.95,{"date":1040,"open":1041,"high":1042,"low":1041,"close":908,"change":1043,"percent_change":1044,"volume":880,"transactions":9,"vwap":908},"2026-04-30",35.6,35.855,0.16,0.45,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1019,"transactions":9,"vwap":1050},"2026-04-29",35.9,36.105,35.375,35.61,-0.36,-1,{"date":1054,"open":907,"high":1055,"low":864,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-28",35.97,0.69,1.96,17400,{"date":1060,"open":1061,"high":1041,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":716,"transactions":9,"vwap":1062},"2026-04-27",34.85,35.28,0.29,0.83,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1069,"change":330,"percent_change":1023,"volume":1070,"transactions":9,"vwap":1069},"2026-04-24",35.2,34.73,34.99,3700,{"date":1072,"open":1073,"high":864,"low":1074,"close":1075,"change":232,"percent_change":241,"volume":880,"transactions":9,"vwap":1075},"2026-04-23",34.9,34.665,35.23,{"date":1077,"open":1015,"high":1078,"low":878,"close":878,"change":1079,"percent_change":690,"volume":880,"transactions":9,"vwap":878},"2026-04-22",35.85,-0.22,{"date":1081,"open":1082,"high":1082,"low":944,"close":1075,"change":433,"percent_change":1083,"volume":724,"transactions":9,"vwap":1075},"2026-04-21",35.875,-0.11,{"date":1085,"open":1086,"high":1086,"low":944,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-20",36.24,35.27,-1.07,-2.94,14100,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-17",35.73,36.46,35.35,36.34,1.05,2.98,13200,{"date":1101,"open":1093,"high":1078,"low":1102,"close":1029,"change":1103,"percent_change":1104,"volume":880,"transactions":9,"vwap":1029},"2026-04-16",34.873,-0.46,-1.29,{"date":1106,"open":1107,"high":1078,"low":864,"close":1108,"change":779,"percent_change":1079,"volume":1109,"transactions":9,"vwap":1108},"2026-04-15",35.81,35.75,5700,{"date":1111,"open":907,"high":1112,"low":933,"close":1112,"change":538,"percent_change":232,"volume":1113,"transactions":9,"vwap":1112},"2026-04-14",35.83,10800,{"date":1115,"open":1116,"high":1117,"low":900,"close":1108,"change":330,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1108},"2026-04-13",35.74,35.99,-0.67,13400,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1117,"change":903,"percent_change":918,"volume":1124,"transactions":9,"vwap":1117},"2026-04-10",35.695,36.099998,6700,{"date":1126,"open":864,"high":1086,"low":864,"close":925,"change":796,"percent_change":1038,"volume":1127,"transactions":9,"vwap":925},"2026-04-09",8700,{"date":1129,"open":1130,"high":1107,"low":1130,"close":1107,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1107},"2026-04-08",34.81,1.21,3.5,14700,{"date":1135,"open":1136,"high":1137,"low":1136,"close":883,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":883},"2026-04-07",34.41,34.7,-0.05,-0.14,15100,{"date":1142,"open":1130,"high":870,"low":1143,"close":1144,"change":903,"percent_change":1103,"volume":1145,"transactions":9,"vwap":1144},"2026-04-06",34.56,34.65,12700,{"date":1147,"open":1148,"high":1130,"low":946,"close":1130,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1130},"2026-04-02",34.74,0.23,0.67,4400,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1156,"change":955,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-01",33.86,34.715,34.58,2.4,7300,{"date":1160,"open":946,"high":946,"low":1161,"close":1162,"change":1163,"percent_change":895,"volume":780,"transactions":9,"vwap":1162},"2026-03-31",33.69,33.77,-0.42,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1168,"change":1169,"percent_change":1170,"volume":1058,"transactions":9,"vwap":1168},"2026-03-30",33.6,34.223,34.19,0.96,2.89,{"date":1172,"open":894,"high":894,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":889,"transactions":9,"vwap":1174},"2026-03-27",32.9,33.23,-0.88,-2.58,{"date":1178,"open":965,"high":1179,"low":1180,"close":1181,"change":1079,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-03-26",34.485,33.94,34.11,-0.64,6600,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":365,"percent_change":151,"volume":985,"transactions":9,"vwap":1189},"2026-03-25",34.21,34.68,33.97,34.33,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1194,"change":1195,"percent_change":111,"volume":1099,"transactions":9,"vwap":1194},"2026-03-24",34.62,34.825,34.2,0.02,{"date":1197,"open":1198,"high":1144,"low":1198,"close":1199,"change":1200,"percent_change":1098,"volume":1201,"transactions":9,"vwap":1199},"2026-03-23",33.47,34.18,0.99,13900,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":416,"percent_change":773,"volume":1208,"transactions":9,"vwap":1207},"2026-03-20",33.24,33.38,32.76,33.19,37400,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":592,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-19",32.59,33.31,32.55,33.12,0.52,8100,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":679,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-18",33.4,33.41,32.56,32.95,-1.35,11900,{"date":1226,"open":1227,"high":893,"low":1228,"close":1219,"change":1083,"percent_change":998,"volume":1229,"transactions":9,"vwap":1219},"2026-03-17",33.53,33.355,16000,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1234,"change":1235,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-16",33.64,33.76,33.51,0,5500,{"date":1238,"open":1220,"high":1239,"low":1240,"close":1234,"change":1063,"percent_change":1241,"volume":936,"transactions":9,"vwap":1234},"2026-03-13",33.55,33.22,0.87,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1240,"change":404,"percent_change":434,"volume":1019,"transactions":9,"vwap":1240},"2026-03-12",33.15,33.34,32.93,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1139,"percent_change":1163,"volume":1019,"transactions":9,"vwap":1252},"2026-03-11",33.39,33.96,33,33.25,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1249,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1249},"2026-03-10",33.32,33.67,-0.27,-0.8,8400,{"date":1261,"open":1251,"high":1262,"low":1263,"close":1264,"change":874,"percent_change":1031,"volume":1265,"transactions":9,"vwap":1264},"2026-03-09",33.864,32.565,33.66,15400,{"date":1267,"open":1268,"high":1269,"low":1252,"close":1270,"change":1271,"percent_change":1023,"volume":1272,"transactions":9,"vwap":1270},"2026-03-06",33.5,33.81,33.72,-0.23,15900,{"date":1274,"open":1154,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1145,"transactions":9,"vwap":1277},"2026-03-05",33.975,33.62,33.95,-0.255,-0.75,{"date":1281,"open":1199,"high":1137,"low":1282,"close":1283,"change":1284,"percent_change":291,"volume":1285,"transactions":9,"vwap":1283},"2026-03-04",34.060001,34.205,0.205,19600,{"date":1287,"open":1233,"high":1288,"low":1289,"close":1290,"change":433,"percent_change":547,"volume":1291,"transactions":9,"vwap":1290},"2026-03-03",34.252,33.37,34,12800,{"date":1293,"open":1294,"high":1295,"low":971,"close":971,"change":416,"percent_change":773,"volume":1296,"transactions":9,"vwap":971},"2026-03-02",34.46,34.57,4800,{"date":1298,"open":1299,"high":1300,"low":1188,"close":1188,"change":753,"percent_change":1176,"volume":861,"transactions":9,"vwap":1188},"2026-02-27",34.424,34.815,{"date":1302,"open":1303,"high":1304,"low":1144,"close":1305,"change":1306,"percent_change":1215,"volume":1019,"transactions":9,"vwap":1305},"2026-02-26",35.029999,35.39,34.87,0.18,{"date":1308,"open":885,"high":1309,"low":1310,"close":946,"change":1311,"percent_change":1312,"volume":774,"transactions":9,"vwap":946},"2026-02-25",35.060001,34.125,0.54,1.58,{"date":1314,"open":1315,"high":1315,"low":1316,"close":961,"change":192,"percent_change":530,"volume":940,"transactions":9,"vwap":961},"2026-02-24",35.69,33.85,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1022,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1022},"2026-02-23",34.86,35.625,32.66,-1.01,-2.89,21700,{"date":1326,"open":988,"high":1327,"low":1328,"close":1328,"change":1329,"percent_change":632,"volume":922,"transactions":9,"vwap":1328},"2026-02-20",35.49,34.92,-0.15,{"date":1331,"open":978,"high":978,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-02-19",35.02,35.07,-0.73,-2.04,8600,{"date":1338,"open":857,"high":1339,"low":1340,"close":1341,"change":565,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-02-18",36.018002,35.43,35.8,-0.83,15700,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1123,"change":474,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1123},"2026-02-17",35.72,36.445,35.66,1.04,16500,{"date":1352,"open":1353,"high":1055,"low":900,"close":1093,"change":57,"percent_change":1354,"volume":1012,"transactions":9,"vwap":1093},"2026-02-13",35.65,1.39,{"date":1356,"open":1353,"high":857,"low":1357,"close":1005,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1005},"2026-02-12",34.662,-0.4,-1.12,9400,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1365,"change":575,"percent_change":1366,"volume":1145,"transactions":9,"vwap":1365},"2026-02-11",36.38,35.62,35.64,-1.03,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":453,"percent_change":548,"volume":1373,"transactions":9,"vwap":1372},"2026-02-10",36.28,36.7,35.92,36.0099983,18200,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1037,"change":609,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1037},"2026-02-09",36.32,37.0099983,35.974,-0.85,27700,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1063,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-02-06",36.643,36.86,36.31,36.42,0.8,12200,{"date":1390,"open":650,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-02-05",37.23,36.07,36.13,-0.77,-2.09,46100,{"date":1398,"open":1399,"high":659,"low":1370,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-02-04",37.54,36.9,-0.94,-2.48,19300,{"date":1405,"open":1406,"high":1407,"low":650,"close":1408,"change":796,"percent_change":797,"volume":1409,"transactions":9,"vwap":1408},"2026-02-03",37.73,37.99,37.84,61200,{"date":1411,"open":1412,"high":772,"low":1413,"close":1414,"change":804,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-02-02",36.16,35.555,37.5,3.51,48100,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":948,"transactions":9,"vwap":1421},"2026-01-30",36.58,35.54,36.23,-0.65,-1.76,{"date":1425,"open":1426,"high":1427,"low":1050,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-01-29",36.61,36.905,36.88,0.61,1.68,8200,{"date":1433,"open":1407,"high":1407,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-01-28",36.02,36.27,-0.98,-2.63,12100,{"date":1440,"open":1369,"high":1441,"low":1369,"close":1442,"change":1038,"percent_change":1443,"volume":731,"transactions":9,"vwap":1442},"2026-01-27",37.285,37.25,2.62,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1448,"change":273,"percent_change":1449,"volume":1350,"transactions":9,"vwap":1448},"2026-01-26",36.55,37.291,36.3,-2.1,{"date":1451,"open":1414,"high":1414,"low":1452,"close":1453,"change":116,"percent_change":404,"volume":1454,"transactions":9,"vwap":1453},"2026-01-23",36.17,37.080002,29700,{"date":1456,"open":1400,"high":1457,"low":1458,"close":850,"change":213,"percent_change":151,"volume":1099,"transactions":9,"vwap":850},"2026-01-22",37.275,36.53,{"date":1460,"open":1461,"high":1414,"low":1462,"close":1463,"change":1150,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-01-21",36.6,36.56,36.95,1.85,25300,{"date":1467,"open":916,"high":1400,"low":1468,"close":1369,"change":1079,"percent_change":1018,"volume":1469,"transactions":9,"vwap":1369},"2026-01-20",35.79,17600,{"date":1471,"open":1472,"high":1473,"low":1472,"close":859,"change":903,"percent_change":918,"volume":1474,"transactions":9,"vwap":859},"2026-01-16",36.39,36.62,7000,{"date":1476,"open":864,"high":1477,"low":1478,"close":1479,"change":583,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-01-15",36.85,35.495,36.66,3.27,14200,{"date":1483,"open":864,"high":1484,"low":1485,"close":864,"change":464,"percent_change":796,"volume":1486,"transactions":9,"vwap":864},"2026-01-14",35.755,35.3,36400,{"date":1488,"open":871,"high":864,"low":871,"close":1489,"change":632,"percent_change":1490,"volume":737,"transactions":9,"vwap":1489},"2026-01-13",35.38,-1.2,{"date":1492,"open":873,"high":857,"low":873,"close":1107,"change":57,"percent_change":1354,"volume":1493,"transactions":9,"vwap":1107},"2026-01-12",16200,{"date":1495,"open":1496,"high":1497,"low":1192,"close":1498,"change":405,"percent_change":1007,"volume":1499,"transactions":9,"vwap":1498},"2026-01-09",35.42,36.49,35.32,26400,{"date":1501,"open":932,"high":932,"low":1502,"close":1304,"change":1503,"percent_change":1504,"volume":912,"transactions":9,"vwap":1304},"2026-01-08",35.049999,1.29,3.78,{"date":1506,"open":893,"high":1507,"low":1162,"close":1508,"change":111,"percent_change":1306,"volume":737,"transactions":9,"vwap":1508},"2026-01-07",34.35,34.099998,{"date":1510,"open":1511,"high":1295,"low":1512,"close":971,"change":340,"percent_change":838,"volume":755,"transactions":9,"vwap":971},"2026-01-06",33.9,33.75,{"date":1514,"open":1515,"high":1074,"low":1515,"close":1277,"change":515,"percent_change":25,"volume":1438,"transactions":9,"vwap":1277},"2026-01-05",33.7,{"date":1517,"open":1518,"high":1518,"low":1512,"close":1233,"change":999,"percent_change":1519,"volume":1000,"transactions":9,"vwap":1233},"2026-01-02",34.96,-2.68,{"date":1521,"open":864,"high":1522,"low":946,"close":946,"change":1523,"percent_change":1524,"volume":922,"transactions":9,"vwap":946},"2025-12-31",35.78,-1.09,-3.05,{"date":1526,"open":1315,"high":1370,"low":1315,"close":1522,"change":474,"percent_change":1349,"volume":1527,"transactions":9,"vwap":1522},"2025-12-30",3400,{"date":1529,"open":1530,"high":1340,"low":1011,"close":901,"change":365,"percent_change":474,"volume":1531,"transactions":9,"vwap":901},"2025-12-29",35.12,4200,{"date":1533,"open":1087,"high":1534,"low":871,"close":1062,"change":404,"percent_change":779,"volume":1535,"transactions":9,"vwap":1062},"2025-12-26",35.525,6500,{"date":1537,"open":1538,"high":1434,"low":1015,"close":1015,"change":1358,"percent_change":1359,"volume":1539,"transactions":9,"vwap":1015},"2025-12-24",35.945,4900,{"date":1541,"open":1108,"high":857,"low":1542,"close":1542,"change":1235,"percent_change":1235,"volume":746,"transactions":9,"vwap":1542},"2025-12-23",35.71,{"date":1544,"open":1545,"high":857,"low":900,"close":1542,"change":928,"percent_change":1546,"volume":1438,"transactions":9,"vwap":1542},"2025-12-22",35.95,1.1,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1498,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1498},"2025-12-19",36.68,35.11,-1.37,-3.73,31400,{"date":1555,"open":1556,"high":1463,"low":1078,"close":1557,"change":1558,"percent_change":1559,"volume":1119,"transactions":9,"vwap":1557},"2025-12-18",35.94,36.69,0.79,2.2,{"date":1561,"open":1047,"high":857,"low":1562,"close":1047,"change":1083,"percent_change":609,"volume":1563,"transactions":9,"vwap":1047},"2025-12-17",35.612,11500,{"date":1565,"open":1566,"high":1567,"low":864,"close":1372,"change":910,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1372},"2025-12-16",36.145,36.67,-1.42,12500,{"date":1571,"open":1421,"high":1419,"low":1004,"close":1458,"change":838,"percent_change":163,"volume":1572,"transactions":9,"vwap":1458},"2025-12-15",13000,{"date":1574,"open":1575,"high":1567,"low":1575,"close":1576,"change":151,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2025-12-12",35.714,36.26,1.06,10900,{"date":1580,"open":1420,"high":1581,"low":1582,"close":1004,"change":979,"percent_change":583,"volume":1388,"transactions":9,"vwap":1004},"2025-12-11",36.153,35.403,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1586,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1586},"2025-12-10",33.665,35.47,33.535,2.07,6.2,26200,{"date":1592,"open":1593,"high":1594,"low":1252,"close":1219,"change":538,"percent_change":192,"volume":1019,"transactions":9,"vwap":1219},"2025-12-09",33.33,33.645,{"date":1596,"open":1212,"high":1597,"low":1212,"close":1255,"change":116,"percent_change":404,"volume":919,"transactions":9,"vwap":1255},"2025-12-08",33.545,{"date":1599,"open":1600,"high":1601,"low":1593,"close":1593,"change":826,"percent_change":1602,"volume":1124,"transactions":9,"vwap":1593},"2025-12-05",34.37,34.48,-1.51,{"date":1604,"open":1605,"high":959,"low":1606,"close":1606,"change":547,"percent_change":714,"volume":1296,"transactions":9,"vwap":1606},"2025-12-04",34.103,33.84,{"date":1608,"open":1234,"high":1609,"low":1610,"close":1250,"change":1611,"percent_change":707,"volume":985,"transactions":9,"vwap":1250},"2025-12-03",34.014999,33.44,0.55,{"date":1613,"open":1614,"high":1615,"low":1220,"close":1220,"change":272,"percent_change":1322,"volume":1109,"transactions":9,"vwap":1220},"2025-12-02",34.049999,34.308,{"date":1617,"open":1136,"high":1136,"low":1512,"close":1512,"change":1182,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1512},"2025-12-01",-1.86,12000,{"date":1621,"open":944,"high":944,"low":1622,"close":1622,"change":547,"percent_change":714,"volume":1623,"transactions":9,"vwap":1622},"2025-11-28",34.39,3200,{"date":1625,"open":1290,"high":944,"low":1512,"close":1626,"change":136,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-11-26",34.51,2.31,17900,{"date":1630,"open":1631,"high":1290,"low":1631,"close":1632,"change":1633,"percent_change":1057,"volume":1124,"transactions":9,"vwap":1632},"2025-11-25",33.52,33.73,0.65,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1637,"change":565,"percent_change":753,"volume":1623,"transactions":9,"vwap":1637},"2025-11-24",33.2,33.080002,{"date":1639,"open":1640,"high":1277,"low":1640,"close":1205,"change":1641,"percent_change":1642,"volume":940,"transactions":9,"vwap":1205},"2025-11-21",32.62,0.77,2.36,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1646,"change":1648,"percent_change":1649,"volume":889,"transactions":9,"vwap":1646},"2025-11-20",32.3,32.61,32.29,0.36,1.12,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1652,"change":415,"percent_change":340,"volume":889,"transactions":9,"vwap":1652},"2025-11-19",32.25,32.615,32.2,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1659,"change":874,"percent_change":1660,"volume":1012,"transactions":9,"vwap":1659},"2025-11-18",32.52,31.71,32.22,-0.19,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":724,"transactions":9,"vwap":1665},"2025-11-17",33.49,32.17,32.28,-1.15,-3.44,{"date":1669,"open":1198,"high":1198,"low":1670,"close":1671,"change":433,"percent_change":547,"volume":1672,"transactions":9,"vwap":1671},"2025-11-14",33.175,33.43,5300,{"date":1674,"open":1675,"high":1268,"low":1675,"close":1198,"change":1311,"percent_change":1676,"volume":912,"transactions":9,"vwap":1198},"2025-11-13",32.75,1.64,{"date":1678,"open":1219,"high":1219,"low":1679,"close":1246,"change":1680,"percent_change":691,"volume":1681,"transactions":9,"vwap":1246},"2025-11-12",32.58,-0.53,20100,{"date":1683,"open":1161,"high":1161,"low":1219,"close":1684,"change":433,"percent_change":547,"volume":1685,"transactions":9,"vwap":1684},"2025-11-11",33.46,3800,{"date":1687,"open":1636,"high":1239,"low":1688,"close":1268,"change":366,"percent_change":71,"volume":1689,"transactions":9,"vwap":1268},"2025-11-10",32.255,6400,{"date":1691,"open":1675,"high":1593,"low":1675,"close":1636,"change":453,"percent_change":565,"volume":1692,"transactions":9,"vwap":1636},"2025-11-07",7700,{"date":1694,"open":1251,"high":1256,"low":1695,"close":1696,"change":1697,"percent_change":50,"volume":1698,"transactions":9,"vwap":1696},"2025-11-06",32.995,33.3,0.33,8900,{"date":1700,"open":1701,"high":1251,"low":1652,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-11-05",32.797,32.97,0.84,2.61,9000,{"date":1707,"open":1652,"high":1708,"low":1709,"close":1710,"change":405,"percent_change":1079,"volume":1216,"transactions":9,"vwap":1710},"2025-11-04",32.27,31.89,32.13,{"date":1712,"open":1713,"high":1645,"low":1713,"close":1654,"change":1649,"percent_change":1714,"volume":1698,"transactions":9,"vwap":1654},"2025-11-03",31.19,3.6,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":779,"percent_change":947,"volume":1721,"transactions":9,"vwap":1720},"2025-10-31",31.059999,31.175,30.92,31.08,7200,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-10-30",31.02,31.8,30.76,31.16,0.57,1.86,25000,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1735,"change":538,"percent_change":290,"volume":1736,"transactions":9,"vwap":1735},"2025-10-29",30.38,31.3,30.59,15200,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1741,"change":463,"percent_change":1043,"volume":993,"transactions":9,"vwap":1741},"2025-10-28",30.24,30.56,30.51,{"date":1743,"open":1726,"high":1744,"low":1745,"close":1746,"change":1051,"percent_change":680,"volume":1090,"transactions":9,"vwap":1746},"2025-10-27",30.809,30.33,30.46,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1633,"volume":980,"transactions":9,"vwap":1752},"2025-10-24",30.65,30.88,30.63,30.82,0.2,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1758,"change":903,"percent_change":910,"volume":1531,"transactions":9,"vwap":1758},"2025-10-23",30.6,30.655,30.62,{"date":1760,"open":1761,"high":1727,"low":1762,"close":1763,"change":415,"percent_change":837,"volume":1764,"transactions":9,"vwap":1763},"2025-10-22",30.93,30.54,30.78,18000,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1769,"change":311,"percent_change":1770,"volume":1140,"transactions":9,"vwap":1769},"2025-10-21",30.31,30.915,30.75,0.92,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1311,"percent_change":1777,"volume":1469,"transactions":9,"vwap":1776},"2025-10-20",30.4,30.81,30.040001,30.47,1.8,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1306,"percent_change":1429,"volume":1784,"transactions":9,"vwap":1783},"2025-10-17",30.02,30.48,29.76,29.93,10000,{"date":1786,"open":1787,"high":1787,"low":30,"close":1788,"change":1359,"percent_change":1789,"volume":1619,"transactions":9,"vwap":1788},"2025-10-16",31.113,29.75,-3.63,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":433,"percent_change":730,"volume":1539,"transactions":9,"vwap":1795},"2025-10-15",30.585,30.97,30.445,30.87,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1800,"change":57,"percent_change":939,"volume":1801,"transactions":9,"vwap":1800},"2025-10-14",30,31,30.91,16300,{"date":1803,"open":1740,"high":1740,"low":1780,"close":1804,"change":1805,"percent_change":887,"volume":980,"transactions":9,"vwap":1804},"2025-10-13",30.42,0.15,{"date":1807,"open":1799,"high":1799,"low":1808,"close":1809,"change":1103,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-10-10",29.96,30.27,-1.5,22700,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1816,"change":903,"percent_change":910,"volume":1672,"transactions":9,"vwap":1816},"2025-10-09",30.68,30.9,30.73,{"date":1818,"open":1720,"high":1819,"low":1820,"close":1821,"change":1329,"percent_change":1822,"volume":1721,"transactions":9,"vwap":1821},"2025-10-08",31.275,30.72,30.89,-0.48,{"date":1824,"open":1793,"high":1717,"low":1761,"close":1825,"change":1826,"percent_change":1648,"volume":1827,"transactions":9,"vwap":1825},"2025-10-07",31.040001,0.11,8500,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1761,"change":903,"percent_change":826,"volume":1833,"transactions":9,"vwap":1761},"2025-10-06",31.4,31.455,30.66,18600,{"date":1835,"open":1836,"high":1836,"low":1774,"close":1837,"change":151,"percent_change":1838,"volume":936,"transactions":9,"vwap":1837},"2025-10-03",31.315,31.09,1.24,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":985,"transactions":9,"vwap":1843},"2025-10-02",31.45,30.67,30.71,-0.69,-2.2,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1830,"change":918,"percent_change":1851,"volume":1336,"transactions":9,"vwap":1830},"2025-10-01",31.049999,31.706,31.01,-1.38,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1855,"change":374,"percent_change":86,"volume":1857,"transactions":9,"vwap":1855},"2025-09-30",31.611,31.84,31.030001,9500,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1861,"change":1342,"percent_change":1862,"volume":1692,"transactions":9,"vwap":1861},"2025-09-29",32.38,31.42,-2.57,{"date":1864,"open":1645,"high":1865,"low":1866,"close":1652,"change":463,"percent_change":1043,"volume":985,"transactions":9,"vwap":1652},"2025-09-26",32.4,31.885,{"date":1868,"open":1652,"high":1646,"low":1869,"close":1654,"change":1279,"percent_change":1870,"volume":1119,"transactions":9,"vwap":1654},"2025-09-25",32,-2.28,{"date":1872,"open":1873,"high":1222,"low":1654,"close":1222,"change":141,"percent_change":1874,"volume":724,"transactions":9,"vwap":1222},"2025-09-24",32.35,2.04,{"date":1876,"open":1877,"high":1878,"low":1869,"close":1647,"change":146,"percent_change":50,"volume":755,"transactions":9,"vwap":1647},"2025-09-23",32.060001,32.48,{"date":1880,"open":1881,"high":1664,"low":1882,"close":1883,"change":111,"percent_change":515,"volume":1259,"transactions":9,"vwap":1883},"2025-09-22",32.049999,31.905,31.97,{"date":1885,"open":1886,"high":1860,"low":1887,"close":1887,"change":1182,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-09-19",32.34,31.91,-1.97,30400,{"date":1891,"open":1892,"high":1246,"low":1892,"close":1213,"change":25,"percent_change":1893,"volume":1133,"transactions":9,"vwap":1213},"2025-09-18",32.099998,1.75,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1898,"change":779,"percent_change":1899,"volume":1336,"transactions":9,"vwap":1898},"2025-09-17",32.040001,32.36,31.99,-0.25,{"date":1901,"open":1251,"high":1902,"low":1903,"close":1904,"change":1401,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-09-16",33.28,31.75,32.07,-2.85,14500,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1910,"change":1311,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-09-15",32.5,33.0099983,32.44,1.66,3000,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1917,"change":609,"percent_change":1918,"volume":1296,"transactions":9,"vwap":1917},"2025-09-12",32.916,32.47,-0.95,{"date":1920,"open":1921,"high":1922,"low":1654,"close":1922,"change":321,"percent_change":1777,"volume":1183,"transactions":9,"vwap":1922},"2025-09-11",32.37,32.78,{"date":1924,"open":1646,"high":1925,"low":1654,"close":1654,"change":1926,"percent_change":1927,"volume":1474,"transactions":9,"vwap":1654},"2025-09-10",32.675,-0.59,-1.8,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1932,"change":1899,"percent_change":1933,"volume":1721,"transactions":9,"vwap":1932},"2025-09-09",33.11,32.65,32.79,-0.76,{"date":1935,"open":1206,"high":1936,"low":1206,"close":1937,"change":339,"percent_change":464,"volume":1025,"transactions":9,"vwap":1937},"2025-09-08",33.422,33.040001,{"date":1939,"open":1940,"high":1940,"low":1941,"close":1251,"change":1942,"percent_change":415,"volume":1623,"transactions":9,"vwap":1251},"2025-09-05",33.099998,32.8,0.01,{"date":1944,"open":1945,"high":1252,"low":1946,"close":1946,"change":365,"percent_change":131,"volume":912,"transactions":9,"vwap":1946},"2025-09-04",32.998,32.99,{"date":1948,"open":1940,"high":1949,"low":1950,"close":1950,"change":272,"percent_change":1951,"volume":737,"transactions":9,"vwap":1950},"2025-09-03",33.48,32.86,-1.02,{"date":1953,"open":1954,"high":1954,"low":1636,"close":1636,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1636},"2025-09-02",33.21,-0.96,-2.81,3100,{"date":1959,"open":1485,"high":1485,"low":970,"close":885,"change":1139,"percent_change":1960,"volume":1070,"transactions":9,"vwap":885},"2025-08-29",-0.41,{"date":1962,"open":1186,"high":1130,"low":893,"close":1963,"change":1697,"percent_change":1964,"volume":1957,"transactions":9,"vwap":1963},"2025-08-28",34.3,0.97,{"date":1966,"open":1268,"high":1199,"low":1696,"close":1188,"change":723,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1188},"2025-08-27",3.85,6300,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1973,"change":1974,"percent_change":972,"volume":1975,"transactions":9,"vwap":1973},"2025-08-26",33.165,33.79,32.71,-0.32,11400,{"date":1977,"open":1978,"high":1978,"low":1251,"close":1979,"change":1980,"percent_change":1981,"volume":1119,"transactions":9,"vwap":1979},"2025-08-25",34.52,33.029999,-1.81,-5.2,{"date":1983,"open":1188,"high":1984,"low":1188,"close":1985,"change":1986,"percent_change":1987,"volume":1388,"transactions":9,"vwap":1985},"2025-08-22",35.19,34.84,1.73,5.23,{"date":1989,"open":1245,"high":1990,"low":1251,"close":1930,"change":1138,"percent_change":1329,"volume":1991,"transactions":9,"vwap":1930},"2025-08-21",33.61,4600,{"date":1993,"open":1251,"high":1994,"low":1251,"close":1994,"change":151,"percent_change":583,"volume":1721,"transactions":9,"vwap":1994},"2025-08-20",33.16,{"date":1996,"open":1321,"high":1637,"low":1909,"close":1922,"change":838,"percent_change":1064,"volume":1158,"transactions":9,"vwap":1922},"2025-08-19",{"date":1998,"open":1999,"high":1999,"low":1999,"close":1999,"change":1149,"percent_change":530,"volume":2000,"transactions":9,"vwap":1999},"2025-08-18",32.51,2600,{"date":2002,"open":1932,"high":1932,"low":1799,"close":1665,"change":714,"percent_change":1088,"volume":1539,"transactions":9,"vwap":1665},"2025-08-15",{"date":2004,"open":2005,"high":2005,"low":2005,"close":2005,"change":1118,"percent_change":2006,"volume":962,"transactions":9,"vwap":2005},"2025-08-14",32.63,-2.01,{"date":2008,"open":2009,"high":1268,"low":2010,"close":1696,"change":838,"percent_change":2011,"volume":1535,"transactions":9,"vwap":1696},"2025-08-13",33.18,32.68,0.82,{"date":2013,"open":2014,"high":1979,"low":2014,"close":1979,"change":2015,"percent_change":2016,"volume":1705,"transactions":9,"vwap":1979},"2025-08-12",31.195,1.245,3.92,{"date":2018,"open":2019,"high":2020,"low":1717,"close":2021,"change":564,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-08-11",31.6,31.93,31.785,-0.39,5200,{"date":2025,"open":1654,"high":2026,"low":1903,"close":1887,"change":126,"percent_change":1558,"volume":1008,"transactions":9,"vwap":1887},"2025-08-08",32.498,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":491,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-08-07",31.14,32.33,30.048,31.66,3.06,17100,{"date":2036,"open":1717,"high":1941,"low":2037,"close":1820,"change":116,"percent_change":404,"volume":813,"transactions":9,"vwap":1820},"2025-08-06",29.81,{"date":2039,"open":2040,"high":2040,"low":2041,"close":1816,"change":57,"percent_change":2042,"volume":1578,"transactions":9,"vwap":1816},"2025-08-05",31.53,29.9,1.62,{"date":2044,"open":2045,"high":2046,"low":2037,"close":1739,"change":1063,"percent_change":1964,"volume":1380,"transactions":9,"vwap":1739},"2025-08-04",29.95,32.31,{"date":2048,"open":2049,"high":1762,"low":2050,"close":2045,"change":330,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2045},"2025-08-01",30.049999,29.86,-0.79,13500,{"date":2054,"open":2055,"high":2056,"low":2049,"close":2057,"change":565,"percent_change":1436,"volume":2058,"transactions":9,"vwap":2057},"2025-07-31",30.11,30.58,30.19,10400,{"date":2060,"open":2061,"high":2061,"low":2062,"close":2062,"change":753,"percent_change":2063,"volume":724,"transactions":9,"vwap":2062},"2025-07-30",31.25,30.49,-2.87,{"date":2065,"open":2066,"high":2066,"low":1726,"close":2067,"change":538,"percent_change":290,"volume":980,"transactions":9,"vwap":2067},"2025-07-29",31.644,31.39,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2071,"change":2022,"percent_change":895,"volume":2023,"transactions":9,"vwap":2071},"2025-07-28",31.11,31.31,30.96,{"date":2074,"open":2075,"high":1892,"low":2075,"close":2076,"change":1043,"percent_change":233,"volume":980,"transactions":9,"vwap":2076},"2025-07-25",31.57,31.7,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2080,"change":1436,"percent_change":2081,"volume":1721,"transactions":9,"vwap":2080},"2025-07-24",32.869,31.54,-3.01,{"date":2083,"open":1657,"high":1657,"low":1657,"close":1657,"change":2084,"percent_change":2085,"volume":962,"transactions":9,"vwap":1657},"2025-07-23",0.46,1.43,{"date":2087,"open":2088,"high":1263,"low":2088,"close":1877,"change":434,"percent_change":548,"volume":1025,"transactions":9,"vwap":1877},"2025-07-22",31.52,{"date":2090,"open":1654,"high":2091,"low":2092,"close":2092,"change":213,"percent_change":262,"volume":846,"transactions":9,"vwap":2092},"2025-07-21",32.7,32.15,{"date":2094,"open":2005,"high":2005,"low":2095,"close":2096,"change":1007,"percent_change":690,"volume":2097,"transactions":9,"vwap":2096},"2025-07-18",31.85,32.0099983,10700,{"date":2099,"open":2100,"high":1173,"low":2100,"close":2101,"change":116,"percent_change":404,"volume":813,"transactions":9,"vwap":2101},"2025-07-17",32.09,32.21,{"date":2103,"open":2104,"high":1659,"low":2105,"close":1659,"change":2106,"percent_change":2107,"volume":1113,"transactions":9,"vwap":1659},"2025-07-16",31.809,31.28,0.89,2.84,{"date":2109,"open":2110,"high":2111,"low":2105,"close":2112,"change":2113,"percent_change":2114,"volume":2097,"transactions":9,"vwap":2112},"2025-07-15",32.39,32.54,31.33,-1.19,-3.66,{"date":2116,"open":2117,"high":2091,"low":2117,"close":1657,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1657},"2025-07-14",31.47,0.85,2.68,5400,{"date":2122,"open":2096,"high":2123,"low":2124,"close":2125,"change":660,"percent_change":2126,"volume":1008,"transactions":9,"vwap":2125},"2025-07-11",32.19,31.64,31.67,-2.16,{"date":2128,"open":1213,"high":2091,"low":1921,"close":1921,"change":2129,"percent_change":1423,"volume":2130,"transactions":9,"vwap":1921},"2025-07-10",-0.58,9300,{"date":2132,"open":2133,"high":1222,"low":2134,"close":1222,"change":374,"percent_change":1503,"volume":1025,"transactions":9,"vwap":1222},"2025-07-09",32.522,32.080002,{"date":2136,"open":1708,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2118,"volume":1113,"transactions":9,"vwap":2139},"2025-07-08",32.89,31.61,32.53,0.275,{"date":2142,"open":2143,"high":2143,"low":2144,"close":1688,"change":2145,"percent_change":2146,"volume":929,"transactions":9,"vwap":1688},"2025-07-07",32.639,31.76,-0.395,-1.21,{"date":2148,"open":1709,"high":2149,"low":1709,"close":1931,"change":241,"percent_change":2150,"volume":980,"transactions":9,"vwap":1931},"2025-07-03",32.91,1.97,{"date":2152,"open":1734,"high":1664,"low":2153,"close":2154,"change":42,"percent_change":2155,"volume":1140,"transactions":9,"vwap":2154},"2025-07-02",31.29,32.02,2.33,{"date":2157,"open":1830,"high":2095,"low":2153,"close":2153,"change":934,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2153},"2025-07-01",2.46,29200,{"date":2161,"open":2162,"high":2162,"low":2163,"close":1762,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1762},"2025-06-30",31.144,30.52,-1.05,-3.32,12900,{"date":2168,"open":2169,"high":2170,"low":2169,"close":2170,"change":984,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-06-27",30.775,31.59,2.47,39700,{"date":2174,"open":2175,"high":2176,"low":1798,"close":2177,"change":1387,"percent_change":2178,"volume":1099,"transactions":9,"vwap":2177},"2025-06-26",30.01,31.00099945,30.83,2.66,{"date":2180,"open":1757,"high":1757,"low":2181,"close":2181,"change":1257,"percent_change":600,"volume":1689,"transactions":9,"vwap":2181},"2025-06-25",30.030001,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2186,"change":1007,"percent_change":356,"volume":731,"transactions":9,"vwap":2186},"2025-06-24",30.35,30.697,30.3,{"date":2188,"open":1788,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-06-23",30.635,29.51,30.5,1.07,3.64,16600,{"date":2196,"open":2197,"high":2197,"low":2198,"close":2199,"change":416,"percent_change":192,"volume":1563,"transactions":9,"vwap":2199},"2025-06-20",29.56,29.27,29.43,{"date":2201,"open":1788,"high":1788,"low":2202,"close":2203,"change":1942,"percent_change":415,"volume":1689,"transactions":9,"vwap":2203},"2025-06-18",29.21,29.36,{"date":2205,"open":2206,"high":2207,"low":2202,"close":2208,"change":903,"percent_change":2209,"volume":2130,"transactions":9,"vwap":2208},"2025-06-17",29.47,29.535,29.35,-0.54,{"date":2211,"open":2049,"high":2049,"low":2190,"close":2190,"change":575,"percent_change":2212,"volume":1127,"transactions":9,"vwap":2190},"2025-06-16",-1.24,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2217,"change":1017,"percent_change":660,"volume":1140,"transactions":9,"vwap":2217},"2025-06-13",29.99,29.6,29.88,{"date":2219,"open":2037,"high":2220,"low":2037,"close":2220,"change":365,"percent_change":852,"volume":1008,"transactions":9,"vwap":2220},"2025-06-12",30.09,{"date":2222,"open":1751,"high":1751,"low":1808,"close":1808,"change":1023,"percent_change":2223,"volume":1373,"transactions":9,"vwap":1808},"2025-06-11",-2.22,{"date":2225,"open":2191,"high":1774,"low":2226,"close":2227,"change":1697,"percent_change":2228,"volume":1025,"transactions":9,"vwap":2227},"2025-06-10",30.406,30.64,1.09,{"date":2230,"open":2231,"high":1815,"low":1767,"close":1767,"change":2232,"percent_change":2233,"volume":922,"transactions":9,"vwap":1767},"2025-06-09",30.895,-0.47,-1.53,{"date":2235,"open":2236,"high":2237,"low":2238,"close":1763,"change":57,"percent_change":2042,"volume":1008,"transactions":9,"vwap":1763},"2025-06-06",30.74,31.1,30.156,{"date":2240,"open":2186,"high":1763,"low":2241,"close":2242,"change":779,"percent_change":947,"volume":2243,"transactions":9,"vwap":2242},"2025-06-05",30.059999,30.29,15500,{"date":2245,"open":2056,"high":2056,"low":2246,"close":2247,"change":2248,"percent_change":1523,"volume":889,"transactions":9,"vwap":2247},"2025-06-04",30.25,30.37,-0.335,{"date":2250,"open":2242,"high":1821,"low":2242,"close":2251,"change":2252,"percent_change":2253,"volume":1535,"transactions":9,"vwap":2251},"2025-06-03",30.705,0.345,1.14,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2258,"change":1918,"percent_change":2259,"volume":1259,"transactions":9,"vwap":2258},"2025-06-02",31.15,30.195,30.36,-3.03,{"date":2261,"open":1769,"high":2117,"low":1769,"close":2071,"change":966,"percent_change":2262,"volume":1692,"transactions":9,"vwap":2071},"2025-05-30",2.02,{"date":2264,"open":1769,"high":2265,"low":1762,"close":2266,"change":1329,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-05-29",30.99,30.69,-0.49,36500,{"date":2270,"open":2105,"high":2271,"low":1816,"close":2272,"change":575,"percent_change":2113,"volume":1968,"transactions":9,"vwap":2272},"2025-05-28",31.44,30.84,{"date":2274,"open":1739,"high":2275,"low":1739,"close":2276,"change":1964,"percent_change":2277,"volume":708,"transactions":9,"vwap":2276},"2025-05-27",31.385,31.21,3.21,{"date":2279,"open":2280,"high":1773,"low":2280,"close":1739,"change":947,"percent_change":1379,"volume":1151,"transactions":9,"vwap":1739},"2025-05-23",30.15,{"date":2282,"open":2283,"high":2283,"low":2175,"close":2191,"change":1955,"percent_change":1524,"volume":755,"transactions":9,"vwap":2191},"2025-05-22",31.56,{"date":2285,"open":1877,"high":2286,"low":1713,"close":2287,"change":2129,"percent_change":1980,"volume":1208,"transactions":9,"vwap":2287},"2025-05-21",32.408,31.46,{"date":2289,"open":2290,"high":1896,"low":2291,"close":1896,"change":730,"percent_change":1358,"volume":962,"transactions":9,"vwap":1896},"2025-05-20",31.902,31.9,{"date":2293,"open":2095,"high":2294,"low":2095,"close":1664,"change":416,"percent_change":232,"volume":2295,"transactions":9,"vwap":1664},"2025-05-19",32.18,2800,{"date":2297,"open":1973,"high":2298,"low":1892,"close":1892,"change":2299,"percent_change":2300,"volume":889,"transactions":9,"vwap":1892},"2025-05-16",33.091,-0.87,-2.64,{"date":2302,"open":1909,"high":2303,"low":2304,"close":1702,"change":966,"percent_change":2305,"volume":1991,"transactions":9,"vwap":1702},"2025-05-15",33.465,32.249,1.92,{"date":2307,"open":2308,"high":2309,"low":2310,"close":1873,"change":2311,"percent_change":2312,"volume":1975,"transactions":9,"vwap":1873},"2025-05-14",32.42,32.897,32.097,-0.56,-1.7,{"date":2314,"open":2315,"high":1251,"low":1213,"close":2149,"change":312,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2149},"2025-05-13",32.6,1.98,24900,{"date":2319,"open":2320,"high":1645,"low":2320,"close":1708,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":1708},"2025-05-12",31.78,0.53,1.67,14800,{"date":2325,"open":2326,"high":2327,"low":2061,"close":2327,"change":1215,"percent_change":2322,"volume":2328,"transactions":9,"vwap":2327},"2025-05-09",31.345,31.74,3300,{"date":2330,"open":1841,"high":2331,"low":2332,"close":2333,"change":464,"percent_change":928,"volume":724,"transactions":9,"vwap":2333},"2025-05-08",31.625,31.2,31.22,{"date":2335,"open":2336,"high":1725,"low":1724,"close":2237,"change":463,"percent_change":1043,"volume":897,"transactions":9,"vwap":2237},"2025-05-07",31.12,{"date":2338,"open":1848,"high":2339,"low":1751,"close":1848,"change":415,"percent_change":837,"volume":2340,"transactions":9,"vwap":1848},"2025-05-06",31.34,57400,{"date":2342,"open":2336,"high":2336,"low":2343,"close":1724,"change":1329,"percent_change":1822,"volume":2344,"transactions":9,"vwap":1724},"2025-05-05",30.85,4500,{"date":2346,"open":2191,"high":2347,"low":2191,"close":2347,"change":1649,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-05-02",31.17,3.73,21400,{"date":2351,"open":2191,"high":2191,"low":2352,"close":2049,"change":632,"percent_change":811,"volume":716,"transactions":9,"vwap":2049},"2025-05-01",29.92,{"date":2354,"open":1783,"high":1781,"low":2355,"close":1781,"change":374,"percent_change":17,"volume":1827,"transactions":9,"vwap":1781},"2025-04-30",29.5,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2241,"change":2322,"percent_change":2361,"volume":1336,"transactions":9,"vwap":2241},"2025-04-29",29.212,30.315,28.986,5.88,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2365,"change":1805,"percent_change":2321,"volume":919,"transactions":9,"vwap":2365},"2025-04-28",28.11,28.39,28.049999,{"date":2368,"open":2369,"high":2369,"low":180,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-04-25",28.831,28.24,-0.82,-2.82,8800,{"date":2375,"open":2376,"high":2377,"low":2376,"close":2377,"change":1329,"percent_change":826,"volume":1689,"transactions":9,"vwap":2377},"2025-04-24",28.845,29.059999,{"date":2379,"open":2380,"high":2380,"low":2381,"close":2202,"change":609,"percent_change":2164,"volume":1991,"transactions":9,"vwap":2202},"2025-04-23",29.98,28.91,{"date":184,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2084,"volume":980,"transactions":9,"vwap":2386},29.385,29.775,29,29.52,0.135]