[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CAC":3,"homepage-market-summary":36,"stock-historical-CAC":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"CAC","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},"Camden National Corporation","Nasdaq",null,"NATIONAL COMMERCIAL BANKS","Camden National Corporation is a banking solutions provider in the United States. Its core business is providing commercial banking products to individuals and corporates. Its consumer and commercial banking services entail services such as loans and deposits, savings and online banking, treasury management solutions and non-profit products to consumer, institutional, municipal, non-profit and commercial customers. The company also offers investment management and fiduciary services.","683","Camden, ME",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},2.9376,1.68,"Quarterly","2026-10-15",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},57.19,56.98,57.57,56.57,56.42,0.77,1.36,69494.098756,2569,57.0175,60.59,35,94560.0377851275,86.7,7290,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":45,"sparkline":74,"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"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",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"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":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"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",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",1.01,199.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.06,53.49,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.13,110.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.25,80.53,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.4,62.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.78,169.95,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.66,48.86,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",0.32,40.81,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",0.38,39.83,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.35,110.32,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":167,"name":168,"price":169,"change":95,"is_up":45},"QQQ","Invesco QQQ Trust",749.58,{"ticker":171,"name":172,"price":173,"change":59,"is_up":45},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":175,"name":176,"price":177,"change":73,"is_up":45},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":179,"page":52,"page_size":180,"total_pages":52,"summary":181,"data":186},365,1000,{"period_high":31,"period_low":32,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":21,"start_date":185,"end_date":5},85281,31127669.484067,49.32,"2025-04-22",[187,188,198,209,219,230,241,252,262,273,283,293,304,314,323,332,342,351,362,373,383,393,403,413,423,433,441,451,461,470,480,491,501,511,521,530,538,549,560,570,579,588,598,607,617,625,636,647,657,666,677,688,697,707,718,727,736,744,752,760,768,776,785,794,802,811,820,827,835,844,850,856,863,871,879,888,896,903,912,919,926,932,940,945,952,961,969,977,986,993,1000,1008,1014,1021,1029,1036,1045,1052,1060,1069,1075,1084,1093,1100,1107,1116,1124,1130,1137,1145,1151,1157,1164,1170,1175,1183,1190,1198,1205,1213,1219,1227,1234,1243,1249,1256,1262,1267,1271,1278,1286,1294,1301,1308,1314,1323,1331,1337,1343,1349,1356,1363,1371,1379,1385,1391,1398,1407,1413,1418,1424,1431,1438,1444,1450,1458,1464,1470,1478,1484,1489,1494,1499,1505,1509,1514,1522,1530,1534,1540,1547,1556,1563,1569,1576,1583,1591,1596,1604,1612,1620,1626,1631,1638,1645,1651,1657,1663,1670,1677,1684,1692,1698,1705,1711,1716,1722,1726,1733,1738,1741,1747,1753,1759,1766,1773,1778,1785,1792,1799,1806,1812,1820,1828,1837,1844,1852,1859,1866,1874,1881,1888,1896,1901,1907,1914,1921,1928,1934,1941,1948,1955,1962,1971,1977,1984,1991,1998,2005,2012,2020,2027,2034,2041,2047,2053,2061,2068,2075,2079,2085,2093,2097,2102,2108,2114,2122,2128,2135,2142,2150,2157,2163,2169,2176,2182,2189,2196,2203,2211,2217,2224,2231,2235,2240,2244,2250,2257,2262,2267,2275,2279,2284,2288,2292,2296,2302,2308,2313,2319,2323,2331,2337,2342,2348,2354,2359,2363,2369,2375,2381,2388,2393,2401,2407,2413,2421,2427,2435,2439,2446,2450,2455,2462,2466,2471,2477,2485,2490,2494,2501,2506,2511,2517,2521,2525,2530,2534,2538,2542,2546,2550,2554,2559,2564,2569,2573,2579,2583,2586,2591,2596,2599,2603,2608,2613,2617,2622,2628,2633,2638,2643,2646,2650,2652,2654,2657,2661,2664,2670,2675,2678,2682,2684,2688],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":189,"open":190,"high":191,"low":192,"close":25,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",55.11,56.46,54.66,1.075,1.94,123648.740629,3613,55.6842,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",56.15,56.52,55.24,55.345,-0.805,-1.43,125929.231126,3409,55.4566,{"date":210,"open":211,"high":212,"low":213,"close":200,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",57.35,57.61,55.72,-1.25,-2.18,89922.190154,2973,56.2399,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",57.53,57.9,57.22,57.4,-0.42,-0.73,87467.614522,2591,57.4271,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",57.16,57.915,56.94,57.82,0.92,1.62,94038.257946,3152,57.7154,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",56.6,57.12,56.415,56.9,0.55,0.98,54390.745153,2395,56.8461,{"date":253,"open":254,"high":255,"low":43,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",56.93,57.24,56.35,-0.51,-0.9,75104.6131,2793,56.5147,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",57.65,58.0625,56.84,56.86,-0.33,-0.58,120631.48477,3268,57.1102,{"date":274,"open":275,"high":276,"low":277,"close":21,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",57.55,57.91,57.005,-0.36,-0.63,84922.485254,2689,57.2983,{"date":284,"open":285,"high":286,"low":287,"close":275,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",57.21,57.78,56.45,0.07,0.12,219339.948924,2898,57.4022,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",57.76,57.97,56.87,57.48,0.36,0.63,101837.7966,3070,57.5483,{"date":305,"open":306,"high":307,"low":308,"close":244,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",58.24,58.45,56.2518,-1.24,-2.12,129055.940742,3864,57.3454,{"date":315,"open":316,"high":317,"low":235,"close":318,"change":113,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",58.05,58.69,58.36,0.1,86452.512565,2772,58.1988,{"date":324,"open":325,"high":326,"low":325,"close":327,"change":299,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",57.72,58.565,58.3,0.62,82952.01842,3419,58.26,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",58.37,57.255,57.94,0.18,0.31,63634.43916,3057,57.7507,{"date":343,"open":344,"high":345,"low":346,"close":295,"change":347,"percent_change":108,"volume":348,"transactions":349,"vwap":350},"2026-09-10",57,58.87,55.34,0.58,106222.74357,3710,57.2282,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",56.85,57.785,56.34,57.18,-0.12,-0.21,95771.212028,3986,57.0934,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",58.47,58.86,57.05,57.3,-0.87,-1.5,84488.00559,3374,57.5157,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":300,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",57.1,58.3819,56.175,58.17,1.09,81699.176648,2733,57.7898,{"date":384,"open":23,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",58.75,55.62,57.54,0.45,0.79,70613.39409,2647,57.5522,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":236,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",56.3,57.705,54.69,57.09,1.64,106603.029159,3241,57.0427,{"date":404,"open":405,"high":406,"low":386,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",56.4,57.08,56.17,-0.31,-0.55,74693.000963,2461,56.1308,{"date":414,"open":287,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",57.71,54.8,56.48,-0.18,-0.32,106226.116931,3155,56.4137,{"date":424,"open":234,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",57.6,55.69,56.66,-0.2,-0.35,88286.301953,4087,56.9102,{"date":434,"open":200,"high":435,"low":436,"close":267,"change":437,"percent_change":59,"volume":438,"transactions":439,"vwap":440},"2026-08-27",58.175,54.88,0.28,140559.556619,4341,56.3905,{"date":442,"open":443,"high":267,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",56.59,55.51,56.58,0.22,0.39,61361.651498,3169,56.506,{"date":452,"open":356,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",58.2,54.1515,56.36,-0.52,-0.91,54310.194172,1879,56.4916,{"date":462,"open":463,"high":425,"low":243,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",56.67,56.88,0.21,0.37,69436.76645,3265,56.9267,{"date":471,"open":472,"high":473,"low":474,"close":463,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",56.96,57.46,55.725,0.17,0.3,177654.577312,4410,56.7216,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",56.24,56.735,55.485,56.5,-0.15,-0.26,48931.000373,4681,56.3399,{"date":492,"open":307,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",58.77,56.515,56.65,-1.59,-2.73,60453.092999,2779,57.1025,{"date":502,"open":503,"high":504,"low":505,"close":306,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",58.49,58.96,58.045,-0.14,-0.24,89153.889568,5490,58.3707,{"date":512,"open":513,"high":514,"low":378,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",58.67,59.15,58.38,-0.39,-0.66,107243.966892,5003,58.4565,{"date":522,"open":523,"high":524,"low":525,"close":493,"change":526,"percent_change":419,"volume":527,"transactions":528,"vwap":529},"2026-08-14",59.03,59.55,58.61,-0.19,60270.356123,2859,58.8707,{"date":531,"open":532,"high":533,"low":334,"close":504,"change":447,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",58.89,59.35,0.67,71293.707861,4216,58.894,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",58.34,58.815,57.9344,58.57,0.48,0.83,74423.264244,3159,58.5044,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",57.36,58.15,57.2,58.09,0.71,1.24,64042.299558,2274,57.9096,{"date":561,"open":562,"high":552,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",57.26,56.91,57.38,-0.41,-0.71,84949.98534,3423,57.3279,{"date":571,"open":543,"high":572,"low":473,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-07",58.785,57.79,-0.92,-1.57,90612.668781,2762,57.8301,{"date":580,"open":581,"high":582,"low":515,"close":583,"change":517,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",59.79,59.85,58.71,-1.11,69689.198902,2484,58.7257,{"date":589,"open":590,"high":31,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",60.1,59.28,59.37,-0.4,-0.67,66106.046945,3140,59.5824,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":59,"percent_change":545,"volume":604,"transactions":605,"vwap":606},"2026-08-04",59.39,60,58.93,59.77,103808.494228,4579,59.7217,{"date":608,"open":609,"high":610,"low":611,"close":591,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",58.95,59.82,57.86,1.39,2.4,117443.403451,4152,59.1759,{"date":618,"open":222,"high":619,"low":367,"close":620,"change":621,"percent_change":288,"volume":622,"transactions":623,"vwap":624},"2026-07-31",59.0331,57.89,0.04,109032.259131,3829,57.966,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",58.48,59.5,57.63,57.85,-0.625,-1.07,141344.325548,3877,58.2235,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",57.34,59.3099,56.395,58.475,0.625,1.08,147152.550633,4283,58.3656,{"date":648,"open":649,"high":650,"low":651,"close":630,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-28",55.87,58.65,54.7775,3.284,6.02,151588.456941,4589,57.4912,{"date":658,"open":659,"high":649,"low":660,"close":661,"change":662,"percent_change":357,"volume":663,"transactions":664,"vwap":665},"2026-07-27",55.18,54.41,54.566,-0.064,85056.840967,3179,54.7371,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",53.9,55.175,53.85,54.63,1.03,1.92,102785.776667,3377,54.6681,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",52.95,53.785,52.53,53.6,-0.03,-0.06,122009.339661,4271,53.2877,{"date":689,"open":690,"high":690,"low":691,"close":692,"change":693,"percent_change":584,"volume":694,"transactions":695,"vwap":696},"2026-07-22",54.18,53.24,53.63,-0.6,84832.37663,2608,53.5888,{"date":698,"open":699,"high":700,"low":114,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-21",54.13,54.49,54.23,-0.05,-0.09,84457.81918,3234,54.132,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-20",54.12,54.45,53.435,54.28,0.08,0.15,105340.51864,3625,53.9033,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-17",55.23,55.4,54.060001,54.2,-1.39,-2.5,102400,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-16",54.080002,55.98,53.96,55.59,1.43,2.64,89000,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":148,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-15",53.44,54.44,53.07,54.16,0.59,61900,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":486,"volume":751,"transactions":9,"vwap":749},"2026-07-14",54.02,54.54,53.58,53.84,-0.08,84600,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":158,"volume":759,"transactions":9,"vwap":757},"2026-07-13",53.94,54.59,53.47,53.92,0.19,106500,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":113,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-10",53.57,54.42,53,53.73,0.11,85200,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":389,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-09",52.98,53.97,52.15,53.67,1.49,160100,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-08",53.81,53.87,52.75,52.88,-1.05,-1.95,82400,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-07",54.93,55.49,53.21,53.93,-0.93,-1.7,78900,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":437,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-07-06",54.31,55.7,54.09,54.86,0.51,78600,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-02",55.96,56.23,54.27,54.58,-1.21,-2.17,85000,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-01",54.6,55.89,54.57,55.79,1.57,2.9,113800,{"date":821,"open":731,"high":822,"low":823,"close":824,"change":825,"percent_change":544,"volume":826,"transactions":9,"vwap":824},"2026-06-30",54.3,53.17,54.22,0.26,125600,{"date":828,"open":829,"high":830,"low":831,"close":731,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":731},"2026-06-29",54.17,54.43,53.42,-0.37,-0.68,91800,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-26",53.43,54.79,52.6,54.33,1.2,2.26,485000,{"date":845,"open":846,"high":847,"low":781,"close":846,"change":848,"percent_change":750,"volume":849,"transactions":9,"vwap":846},"2026-06-25",53.13,53.78,-0.04,72200,{"date":851,"open":852,"high":853,"low":854,"close":823,"change":447,"percent_change":165,"volume":855,"transactions":9,"vwap":823},"2026-06-24",52.9,53.35,52.51,99400,{"date":857,"open":858,"high":764,"low":859,"close":860,"change":236,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-23",51.95,50.98,52.78,1.77,101900,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":466,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-22",51.34,52.39,49.2,51.86,0.72,91900,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":447,"volume":878,"transactions":9,"vwap":876},"2026-06-18",51.75,52.54,51.24,51.49,0.2,293200,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-17",51.65,52.73,50.74,51.29,-0.5,-0.97,99200,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":526,"volume":895,"transactions":9,"vwap":893},"2026-06-16",52.37,52.83,51.43,51.79,-0.1,99900,{"date":897,"open":898,"high":748,"low":899,"close":900,"change":901,"percent_change":369,"volume":902,"transactions":9,"vwap":900},"2026-06-15",53.38,51.69,51.89,-0.79,71800,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-12",52.22,52.89,51.67,52.68,0.94,1.82,83900,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":684,"percent_change":357,"volume":918,"transactions":9,"vwap":917},"2026-06-11",52.26,52.71,51.31,51.74,107900,{"date":920,"open":876,"high":921,"low":922,"close":923,"change":924,"percent_change":379,"volume":925,"transactions":9,"vwap":923},"2026-06-10",52.21,51.22,51.8,0.56,70800,{"date":927,"open":928,"high":890,"low":929,"close":875,"change":930,"percent_change":672,"volume":931,"transactions":9,"vwap":875},"2026-06-09",50.78,50.51,0.52,67300,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":446,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-08",50.5,51.5,45.58,50.72,0.44,65800,{"date":941,"open":934,"high":859,"low":942,"close":934,"change":289,"percent_change":943,"volume":944,"transactions":9,"vwap":934},"2026-06-05",50.14,0.24,47600,{"date":946,"open":947,"high":948,"low":947,"close":949,"change":673,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-06-04",49.17,50.54,50.38,3.96,53800,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-03",49.96,50.19,48.41,48.46,-1.9,-3.77,70300,{"date":962,"open":963,"high":964,"low":963,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-02",48.57,50.45,50.36,1.38,2.82,101200,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":782,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-06-01",49.56,50.07,48.54,48.98,-2.1,151900,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-29",49.86,50.31,49.67,50.029999,0.27,0.54,132900,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":268,"percent_change":517,"volume":992,"transactions":9,"vwap":991},"2026-05-28",49.9,50.29,49.24,49.76,154300,{"date":994,"open":934,"high":995,"low":996,"close":997,"change":998,"percent_change":419,"volume":999,"transactions":9,"vwap":997},"2026-05-27",51.049999,49.89,50.09,-0.16,127000,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":960,"transactions":9,"vwap":1005},"2026-05-26",49.6,50.35,49.13,50.25,0.93,1.89,{"date":1009,"open":1010,"high":1011,"low":1012,"close":184,"change":894,"percent_change":428,"volume":1013,"transactions":9,"vwap":184},"2026-05-22",49.47,49.78,49.12,76200,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":446,"percent_change":388,"volume":1020,"transactions":9,"vwap":1019},"2026-05-21",48.77,49.48,48.33,49.42,103000,{"date":1022,"open":1023,"high":1024,"low":1025,"close":867,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":867},"2026-05-20",48.18,49.53,47.72,0.95,1.97,80700,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":684,"percent_change":357,"volume":1035,"transactions":9,"vwap":1034},"2026-05-19",48.080002,48.38,47.71,48.25,75800,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-18",47.65,49.28,47.53,48.31,0.97,2.05,102700,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":526,"percent_change":593,"volume":1051,"transactions":9,"vwap":1050},"2026-05-15",47.12,47.89,46.99,47.34,115000,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1040,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1040},"2026-05-14",47.82,48.37,47.45,0.01,0.02,83800,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-13",47.74,48.09,47.3,47.52,-0.53,-1.1,102300,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1058,"percent_change":621,"volume":775,"transactions":9,"vwap":1074},"2026-05-12",48.060001,48.19,47.22,48.049999,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-11",49.099998,49.15,47.9,48.029999,-1.27,-2.58,78200,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-08",48.62,49.38,48.55,49.3,0.68,1.4,90700,{"date":1094,"open":184,"high":1095,"low":1096,"close":1086,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1086},"2026-05-07",49.65,48.44,-0.49,-1,123100,{"date":1101,"open":184,"high":1102,"low":1103,"close":1104,"change":437,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-05-06",49.97,48.8,49.11,0.57,126100,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-05",48.21,49.09,47.75,48.83,0.76,1.58,67600,{"date":1117,"open":1088,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-04",48.96,47.85,48.07,-0.77,-1.58,82100,{"date":1125,"open":1126,"high":184,"low":1127,"close":1128,"change":534,"percent_change":612,"volume":1129,"transactions":9,"vwap":1128},"2026-05-01",48.34,47.79,48.84,66000,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":877,"percent_change":1136,"volume":726,"transactions":9,"vwap":1135},"2026-04-30",47.78,49.14,47.25,48.17,0.42,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-29",50.59,47.81,47.97,-2.7,-5.33,162600,{"date":1146,"open":1147,"high":1148,"low":934,"close":1149,"change":983,"percent_change":984,"volume":1150,"transactions":9,"vwap":1149},"2026-04-28",52.49,53.71,50.67,123500,{"date":1152,"open":1153,"high":934,"low":1153,"close":1154,"change":869,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-04-27",49.58,50.4,1.45,73400,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":428,"percent_change":593,"volume":1163,"transactions":9,"vwap":1162},"2026-04-24",49.8,50.16,48.78,49.68,68000,{"date":1165,"open":1095,"high":1166,"low":1167,"close":1166,"change":1168,"percent_change":108,"volume":1169,"transactions":9,"vwap":1166},"2026-04-23",49.88,49.29,0.5,62900,{"date":1171,"open":1089,"high":1172,"low":1173,"close":1087,"change":446,"percent_change":388,"volume":1174,"transactions":9,"vwap":1087},"2026-04-22",49.61,49.0099983,61300,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1081,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-21",50.24,51.040001,48.99,49.16,-2.52,103200,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1121,"percent_change":369,"volume":1189,"transactions":9,"vwap":1188},"2026-04-20",51.080002,51.46,50.39,50.43,90600,{"date":1191,"open":965,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-17",52.17,50.18,51.2,1.54,3.1,126500,{"date":1199,"open":1200,"high":989,"low":1201,"close":1202,"change":1203,"percent_change":205,"volume":1204,"transactions":9,"vwap":1202},"2026-04-16",50.27,49.55,49.66,-0.72,115800,{"date":1206,"open":1207,"high":1208,"low":1209,"close":949,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":949},"2026-04-15",50.7,50.89,49.94,-0.74,-1.45,91300,{"date":1214,"open":1215,"high":865,"low":1216,"close":1217,"change":702,"percent_change":894,"volume":1218,"transactions":9,"vwap":1217},"2026-04-14",51.099998,50.32,51.12,104400,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":158,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-13",50.77,51.28,50.3,51.17,0.69,110400,{"date":1228,"open":1217,"high":1229,"low":949,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-10",51.23,50.82,-0.45,-0.88,131100,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-09",50.21,51.38,49.63,51.27,0.96,1.91,140900,{"date":1244,"open":1245,"high":1246,"low":1159,"close":980,"change":556,"percent_change":1247,"volume":1248,"transactions":9,"vwap":980},"2026-04-08",50.47,50.66,2.53,115900,{"date":1250,"open":974,"high":1251,"low":1252,"close":1253,"change":288,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-07",49.19,48.23,49.07,0.14,136200,{"date":1257,"open":1258,"high":1104,"low":1048,"close":1259,"change":26,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-04-06",48.2,49,1.6,74000,{"date":1263,"open":1264,"high":1034,"low":1264,"close":1252,"change":1265,"percent_change":319,"volume":1266,"transactions":9,"vwap":1252},"2026-04-02",47.48,0.05,64200,{"date":1268,"open":1269,"high":1112,"low":1269,"close":1023,"change":44,"percent_change":1195,"volume":1270,"transactions":9,"vwap":1023},"2026-04-01",47.7,87200,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1056,"change":1136,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1056},"2026-03-31",47.51,47.84,46.81,0.89,129600,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":545,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-30",46.37,47.18,46.31,47.029999,1.8,86100,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":566,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-27",46.53,46.86,46.099998,46.2,-1.51,100300,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":338,"percent_change":534,"volume":1300,"transactions":9,"vwap":1299},"2026-03-26",46.3,47.080002,46.17,46.91,69700,{"date":1302,"open":1047,"high":1303,"low":1304,"close":1305,"change":506,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-25",47.31,46.28,46.6,-0.3,89600,{"date":1309,"open":1290,"high":1310,"low":1311,"close":1312,"change":475,"percent_change":466,"volume":1313,"transactions":9,"vwap":1312},"2026-03-24",47.19,46,46.74,74500,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-23",46.51,47.35,45.13,46.57,1.31,2.89,183100,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1231,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-20",45.71,45.78,44.93,45.26,-0.98,201700,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1325,"change":924,"percent_change":556,"volume":1336,"transactions":9,"vwap":1325},"2026-03-19",44.87,46.0099983,44.59,112300,{"date":1338,"open":1339,"high":936,"low":1340,"close":1341,"change":1342,"percent_change":782,"volume":735,"transactions":9,"vwap":1341},"2026-03-18",45.27,44.78,45.15,-0.48,{"date":1344,"open":1345,"high":1296,"low":1346,"close":1347,"change":419,"percent_change":1348,"volume":751,"transactions":9,"vwap":1347},"2026-03-17",46.09,45.4,45.63,-0.7,{"date":1350,"open":1351,"high":1352,"low":936,"close":1353,"change":1354,"percent_change":672,"volume":1355,"transactions":9,"vwap":1353},"2026-03-16",45.86,46.36,45.95,0.47,53600,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":257,"percent_change":584,"volume":1362,"transactions":9,"vwap":1361},"2026-03-13",46.24,46.32,45.0099983,45.48,74300,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":347,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-12",44.48,46.02,44.47,45.99,1.28,102100,{"date":1372,"open":1373,"high":1374,"low":1341,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-11",45.43,45.89,45.41,-0.43,-0.94,67100,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1383,"change":1057,"percent_change":1058,"volume":1384,"transactions":9,"vwap":1383},"2026-03-10",45.61,46.85,45.84,68800,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":703,"percent_change":428,"volume":1270,"transactions":9,"vwap":1390},"2026-03-09",44.96,46.049999,43.54,45.83,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":526,"percent_change":565,"volume":1397,"transactions":9,"vwap":1396},"2026-03-06",44.85,46.07,43.85,45.92,125800,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-05",46.77,46.87,45.85,46.11,-1.14,-2.41,72900,{"date":1408,"open":1409,"high":1410,"low":1305,"close":1134,"change":59,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1134},"2026-03-04",47.060001,47.69,1.05,73700,{"date":1414,"open":1347,"high":1415,"low":936,"close":1416,"change":506,"percent_change":1306,"volume":1417,"transactions":9,"vwap":1416},"2026-03-03",46.98,46.76,74100,{"date":1419,"open":1381,"high":1420,"low":1421,"close":1422,"change":165,"percent_change":1260,"volume":1423,"transactions":9,"vwap":1422},"2026-03-02",47.26,45.029999,46.9,71500,{"date":1425,"open":1426,"high":1040,"low":1351,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-02-27",47.38,46.16,-2.08,-4.31,207800,{"date":1432,"open":1433,"high":1104,"low":1434,"close":1435,"change":1436,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-02-26",48.49,47.66,48.24,0,64700,{"date":1439,"open":1064,"high":1440,"low":1441,"close":1435,"change":612,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1435},"2026-02-25",48.39,46.92,2.97,57600,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1382,"change":894,"percent_change":358,"volume":1449,"transactions":9,"vwap":1382},"2026-02-24",47.0099983,47.02,46.26,76500,{"date":1451,"open":1251,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-23",49.41,46.73,46.95,-2.24,-4.55,89900,{"date":1459,"open":1086,"high":1460,"low":1461,"close":1251,"change":1105,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1251},"2026-02-20",49.43,48,1.17,69600,{"date":1465,"open":1032,"high":1112,"low":1466,"close":1086,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1086},"2026-02-19",48.12,-0.11,-0.23,84100,{"date":1471,"open":934,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-18",51.16,48.43,48.73,-1.83,-3.62,177500,{"date":1479,"open":1200,"high":1480,"low":1481,"close":1482,"change":1354,"percent_change":909,"volume":1483,"transactions":9,"vwap":1482},"2026-02-17",51.11,50.22,50.56,117700,{"date":1485,"open":1486,"high":949,"low":1487,"close":997,"change":544,"percent_change":1042,"volume":1488,"transactions":9,"vwap":997},"2026-02-13",49.57,48.97,61600,{"date":1490,"open":982,"high":1491,"low":1492,"close":1172,"change":702,"percent_change":894,"volume":1493,"transactions":9,"vwap":1172},"2026-02-12",50.2,48.74,77000,{"date":1495,"open":1481,"high":1496,"low":1180,"close":1202,"change":1497,"percent_change":506,"volume":1498,"transactions":9,"vwap":1202},"2026-02-11",50.6,-0.07,73000,{"date":1500,"open":954,"high":1501,"low":1153,"close":1502,"change":565,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-02-10",50.55,49.73,-0.82,86900,{"date":1506,"open":980,"high":1507,"low":1102,"close":942,"change":1057,"percent_change":1058,"volume":1508,"transactions":9,"vwap":942},"2026-02-09",50.69,77100,{"date":1510,"open":965,"high":1511,"low":997,"close":1512,"change":1513,"percent_change":825,"volume":1498,"transactions":9,"vwap":1512},"2026-02-06",50.96,50.13,0.13,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":457,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-02-05",50.080002,50.9,49.36,50,-1.79,109100,{"date":1523,"open":1524,"high":1525,"low":1172,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-04",49.87,51.57,50.91,1.23,2.48,159500,{"date":1531,"open":1078,"high":949,"low":973,"close":1162,"change":1532,"percent_change":643,"volume":1533,"transactions":9,"vwap":1162},"2026-02-03",0.53,98100,{"date":1535,"open":1127,"high":1536,"low":1537,"close":1078,"change":1114,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1078},"2026-02-02",49.46,47.57,3.32,130500,{"date":1541,"open":1542,"high":1543,"low":1296,"close":1537,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1537},"2026-01-30",46.39,47.86,0.91,1.95,143300,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-01-29",45.74,46.82,45.67,46.66,0.99,2.17,120300,{"date":1557,"open":1558,"high":1031,"low":1559,"close":1551,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1551},"2026-01-28",47.49,45.18,-1.71,-3.61,183900,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1426,"change":758,"percent_change":133,"volume":1568,"transactions":9,"vwap":1426},"2026-01-27",47,48.4,46.69,131300,{"date":1570,"open":1402,"high":1571,"low":1572,"close":1310,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1310},"2026-01-26",47.61,45.81,1.63,3.58,225400,{"date":1577,"open":1446,"high":1140,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-01-23",45.22,45.56,-2.03,-4.27,74200,{"date":1584,"open":1585,"high":1258,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-22",47.24,46.89,47.59,0.33,0.7,94600,{"date":1592,"open":1333,"high":1056,"low":1333,"close":1420,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1420},"2026-01-21",2.69,6.04,81200,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1210,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-01-20",44.74,45.11,44.34,44.57,-1.63,55400,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":832,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-01-16",45.55,45.6,45.14,45.31,-0.81,62800,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1406,"transactions":9,"vwap":1617},"2026-01-15",44.35,45.77,42.21,45.68,0.75,1.67,{"date":1621,"open":1622,"high":1327,"low":1622,"close":1327,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1327},"2026-01-14",43.94,0.81,1.84,87500,{"date":1627,"open":1365,"high":1365,"low":1628,"close":1629,"change":683,"percent_change":1497,"volume":1630,"transactions":9,"vwap":1629},"2026-01-13",44.0099983,44.12,69900,{"date":1632,"open":1600,"high":1633,"low":1634,"close":1635,"change":885,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2026-01-12",44.73,44.02,44.15,-1.12,79500,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1231,"percent_change":1098,"volume":1644,"transactions":9,"vwap":1643},"2026-01-09",45.42,46.42,44.58,44.65,89300,{"date":1646,"open":1647,"high":1328,"low":1647,"close":1648,"change":643,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-01-08",43.74,45.099998,2.45,83400,{"date":1652,"open":1653,"high":1599,"low":1654,"close":1634,"change":1232,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1634},"2026-01-07",45,43.63,-1.96,105600,{"date":1658,"open":1659,"high":1327,"low":1389,"close":1660,"change":1618,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2026-01-06",43.87,44.9,1.7,207000,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1635,"change":1668,"percent_change":1669,"volume":1044,"transactions":9,"vwap":1635},"2026-01-05",42.92,44.82,42.5,1.12,2.6,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":429,"percent_change":1610,"volume":1676,"transactions":9,"vwap":1675},"2026-01-02",43.47,43.48,42.55,43.029999,71900,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1681,"change":225,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-12-31",43.99,43.29,43.38,-0.96,65000,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-12-30",44.49,43.68,43.8,-0.56,-1.26,44700,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1696,"change":428,"percent_change":1231,"volume":1697,"transactions":9,"vwap":1696},"2025-12-29",44.51,44.16,44.36,45500,{"date":1699,"open":1642,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1097,"volume":1704,"transactions":9,"vwap":1702},"2025-12-26",44.72,44.41,44.56,-0.22,27900,{"date":1706,"open":1660,"high":1707,"low":1708,"close":1340,"change":1709,"percent_change":877,"volume":1710,"transactions":9,"vwap":1340},"2025-12-24",45.040001,44.61,0.09,29000,{"date":1712,"open":1648,"high":1713,"low":1714,"close":1714,"change":833,"percent_change":369,"volume":1715,"transactions":9,"vwap":1714},"2025-12-23",45.46,44.69,62600,{"date":1717,"open":1718,"high":1719,"low":1609,"close":1720,"change":269,"percent_change":1690,"volume":1721,"transactions":9,"vwap":1720},"2025-12-22",45.91,46.14,45.37,76700,{"date":1723,"open":1724,"high":1724,"low":1361,"close":1353,"change":456,"percent_change":1636,"volume":1725,"transactions":9,"vwap":1353},"2025-12-19",46.27,230000,{"date":1727,"open":1728,"high":1729,"low":1427,"close":1730,"change":984,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-12-18",46.19,46.8,46.47,1.18,76600,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1737,"change":289,"percent_change":825,"volume":1248,"transactions":9,"vwap":1737},"2025-12-17",45.66,46.49,45.93,{"date":1739,"open":1402,"high":1719,"low":1714,"close":1572,"change":1513,"percent_change":437,"volume":1740,"transactions":9,"vwap":1572},"2025-12-16",88700,{"date":1742,"open":1720,"high":1743,"low":1744,"close":1617,"change":1354,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1617},"2025-12-15",45.96,43.6,1.04,89400,{"date":1748,"open":1749,"high":1750,"low":1686,"close":1751,"change":800,"percent_change":1752,"volume":1362,"transactions":9,"vwap":1751},"2025-12-12",44.99,45.45,45.21,1.14,{"date":1754,"open":1696,"high":1707,"low":1755,"close":1756,"change":1757,"percent_change":26,"volume":1758,"transactions":9,"vwap":1756},"2025-12-11",44.26,44.7,0.34,82300,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1696,"change":556,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1696},"2025-12-10",43.040001,44.75,42.9,2.88,135600,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1770,"change":158,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-12-09",42.81,43.51,43.12,0.82,53900,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1777,"change":133,"percent_change":909,"volume":1307,"transactions":9,"vwap":1777},"2025-12-08",42.44,43.13,42.77,{"date":1779,"open":1780,"high":1680,"low":1781,"close":1782,"change":1783,"percent_change":279,"volume":1784,"transactions":9,"vwap":1782},"2025-12-05",42.4,41.38,42.37,-0.27,53700,{"date":1786,"open":1787,"high":1680,"low":1788,"close":1789,"change":1468,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-12-04",42.75,42.51,42.64,-0.54,62400,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1796,"change":1284,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-12-03",41.22,43.23,42.87,4.38,72300,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1709,"percent_change":446,"volume":1805,"transactions":9,"vwap":1804},"2025-12-02",41.31,41.56,40.79,41.07,83700,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1810,"change":984,"percent_change":88,"volume":1811,"transactions":9,"vwap":1810},"2025-12-01",40.22,41.49,40.98,63900,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":894,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-11-28",40.35,40.59,40.18,40.44,-0.25,31100,{"date":1821,"open":1822,"high":1823,"low":1808,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-11-26",41.28,41.52,40.54,-1.01,-2.43,153600,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-11-25",40.33,41.6,39.86,41.55,1.52,3.8,71400,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":289,"percent_change":476,"volume":1843,"transactions":9,"vwap":1842},"2025-11-24",39.81,40.12,39.31,40.029999,85300,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":17,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-11-21",38.35,40.14,38.18,39.91,4.39,92300,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":358,"percent_change":409,"volume":1858,"transactions":9,"vwap":1857},"2025-11-20",38.91,39.32,38.049999,38.23,44500,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":983,"percent_change":555,"volume":1865,"transactions":9,"vwap":1864},"2025-11-19",38.09,38.47,37.87,38.44,54300,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-11-18",38.29,38.95,38.17,-0.17,-0.44,37200,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1636,"percent_change":1880,"volume":1683,"transactions":9,"vwap":1879},"2025-11-17",39.37,39.7,38.099998,38.34,-2.84,{"date":1882,"open":1841,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":713,"volume":1887,"transactions":9,"vwap":1885},"2025-11-14",39.9,38.76,39.46,0.03,54600,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":337,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-11-13",39.19,39.63,39.17,39.43,0.46,66200,{"date":1897,"open":1892,"high":1832,"low":1898,"close":1899,"change":1886,"percent_change":713,"volume":1900,"transactions":9,"vwap":1899},"2025-11-12",38.59,39.25,59000,{"date":1902,"open":1903,"high":1855,"low":1904,"close":1905,"change":153,"percent_change":248,"volume":1906,"transactions":9,"vwap":1905},"2025-11-11",38.78,38.38,39.22,38000,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1057,"percent_change":1886,"volume":1913,"transactions":9,"vwap":1912},"2025-11-10",39.080002,39.33,38.55,38.84,48400,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":983,"percent_change":1589,"volume":1920,"transactions":9,"vwap":1919},"2025-11-07",38.4,38.85,38.31,38.83,52600,{"date":1922,"open":1923,"high":1924,"low":1864,"close":1925,"change":1926,"percent_change":1602,"volume":1927,"transactions":9,"vwap":1925},"2025-11-06",38.96,39,38.56,-0.64,59300,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1932,"change":1026,"percent_change":1528,"volume":1933,"transactions":9,"vwap":1932},"2025-11-05",38.42,39.35,39.2,51600,{"date":1935,"open":1936,"high":1903,"low":1937,"close":1938,"change":507,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-11-04",38.3,37.96,38.25,-0.62,65700,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1757,"percent_change":1276,"volume":1947,"transactions":9,"vwap":1946},"2025-11-03",38.12,38.5,37.79,38.49,44200,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1952,"change":1926,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-10-31",38.73,37.78,38.15,-1.65,95200,{"date":1956,"open":1957,"high":1958,"low":1916,"close":1959,"change":1960,"percent_change":702,"volume":1961,"transactions":9,"vwap":1959},"2025-10-30",38.69,39.89,38.79,-0.02,88500,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-10-29",37.35,39.72,37.060001,38.81,1.1,2.92,148800,{"date":1972,"open":1870,"high":1923,"low":1973,"close":1974,"change":347,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-10-28",37.0099983,37.71,1.56,118400,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1981,"change":456,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-10-27",37.66,37.72,37.13,-1.38,56800,{"date":1985,"open":1986,"high":1980,"low":1987,"close":1988,"change":1240,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-10-24",37.049999,36.83,37.65,2.62,51200,{"date":1992,"open":1993,"high":1966,"low":1994,"close":1995,"change":225,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-10-23",37.040001,36.62,36.69,-1.13,38500,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":1513,"percent_change":158,"volume":2004,"transactions":9,"vwap":2003},"2025-10-22",37.080002,37.5,36.9,37.11,46400,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":758,"percent_change":930,"volume":2011,"transactions":9,"vwap":2010},"2025-10-21",36.67,37.14,36.65,36.98,47200,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":1968,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-10-20",35.92,36.81,35.5,36.79,3.08,61700,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":943,"percent_change":1090,"volume":2026,"transactions":9,"vwap":2025},"2025-10-17",35.51,36.07,35.43,35.69,76800,{"date":2028,"open":2029,"high":2029,"low":32,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-10-16",37.02,35.45,-1.6,-4.32,97200,{"date":2035,"open":2036,"high":1879,"low":2037,"close":1986,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1986},"2025-10-15",37.95,36.68,-1.33,-3.47,68600,{"date":2042,"open":2015,"high":2043,"low":2015,"close":1904,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1904},"2025-10-14",38.39,1.37,3.7,156900,{"date":2048,"open":2049,"high":2049,"low":2050,"close":1973,"change":247,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1973},"2025-10-13",37.17,36.26,1.51,104100,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":632,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-10-10",37.55,38.07,36.4,36.46,-2.85,166700,{"date":2062,"open":2063,"high":1876,"low":2064,"close":2065,"change":791,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-10-09",38.26,37.45,37.53,-2.42,117000,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":894,"percent_change":487,"volume":2074,"transactions":9,"vwap":2073},"2025-10-08",38.82,38.9,38.32,38.46,38300,{"date":2076,"open":1855,"high":2077,"low":2073,"close":1925,"change":1926,"percent_change":1602,"volume":2078,"transactions":9,"vwap":1925},"2025-10-07",39.53,41300,{"date":2080,"open":1967,"high":2081,"low":2072,"close":1932,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1932},"2025-10-06",39.27,0.84,2.19,61400,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":1894,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-10-03",38.080002,38.72,37.98,38.36,1.21,117400,{"date":2094,"open":1856,"high":1878,"low":2001,"close":2095,"change":1783,"percent_change":566,"volume":2096,"transactions":9,"vwap":2095},"2025-10-02",37.9,60800,{"date":2098,"open":1938,"high":1930,"low":2099,"close":1870,"change":225,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1870},"2025-10-01",37.89,-1.09,53500,{"date":2103,"open":2088,"high":2104,"low":2087,"close":1898,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1898},"2025-09-30",39.02,-0.13,-0.34,43400,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2088,"change":782,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2088},"2025-09-29",39.84,38.64,-2.64,60700,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":1043,"volume":2121,"transactions":9,"vwap":2119},"2025-09-26",39.09,39.79,38.86,39.77,0.8,136100,{"date":2123,"open":1890,"high":2124,"low":2125,"close":2126,"change":419,"percent_change":1610,"volume":2127,"transactions":9,"vwap":2126},"2025-09-25",39.39,38.77,38.97,50900,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":1468,"percent_change":269,"volume":2134,"transactions":9,"vwap":2133},"2025-09-24",39.51,40.080002,39.099998,39.29,41100,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2105,"percent_change":268,"volume":2141,"transactions":9,"vwap":2140},"2025-09-23",39.82,40.45,39.47,39.52,57500,{"date":2143,"open":2144,"high":1814,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-09-22",40.21,39.38,39.65,-0.57,-1.42,69800,{"date":2151,"open":2152,"high":2153,"low":2131,"close":1808,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1808},"2025-09-19",41.33,41.74,-1.3,-3.13,193900,{"date":2158,"open":2159,"high":2160,"low":2159,"close":1823,"change":1661,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1823},"2025-09-18",40.11,41.53,4.27,48900,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2137,"change":1058,"percent_change":1265,"volume":2168,"transactions":9,"vwap":2137},"2025-09-17",40.049999,41.049999,39.5,79400,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":1404,"volume":1772,"transactions":9,"vwap":2174},"2025-09-16",40.17,40.25,39.58,39.8,-0.46,{"date":2177,"open":2178,"high":2179,"low":2165,"close":2180,"change":1871,"percent_change":225,"volume":2181,"transactions":9,"vwap":2180},"2025-09-15",40.36,40.75,40.26,42700,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2186,"change":1818,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-09-12",40.74,39.99,40.43,-0.61,42400,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":347,"percent_change":1155,"volume":2195,"transactions":9,"vwap":2194},"2025-09-11",40.19,40.77,39.98,40.68,58500,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":683,"percent_change":1497,"volume":2202,"transactions":9,"vwap":2201},"2025-09-10",40.07,40.39,39.94,40.099998,44800,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":593,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-09-09",40.6,40.76,39.92,40.13,-0.99,62200,{"date":2212,"open":2213,"high":2214,"low":2137,"close":2215,"change":683,"percent_change":1497,"volume":2216,"transactions":9,"vwap":2215},"2025-09-08",40.71,40.78,40.53,34600,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2175,"percent_change":1636,"volume":2223,"transactions":9,"vwap":2222},"2025-09-05",41.21,41.44,40.24,40.56,40400,{"date":2225,"open":2226,"high":2227,"low":1816,"close":2228,"change":534,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-09-04",40.55,41.099998,41.02,1.66,63600,{"date":2232,"open":2233,"high":2179,"low":2234,"close":1814,"change":1960,"percent_change":702,"volume":1595,"transactions":9,"vwap":1814},"2025-09-03",40.28,40.0099983,{"date":2236,"open":1814,"high":2237,"low":2131,"close":2238,"change":456,"percent_change":1081,"volume":2239,"transactions":9,"vwap":2238},"2025-09-02",40.5,40.37,44100,{"date":2241,"open":2242,"high":1794,"low":2159,"close":2243,"change":713,"percent_change":877,"volume":767,"transactions":9,"vwap":2243},"2025-08-29",41.060001,40.89,{"date":2245,"open":2246,"high":2220,"low":2247,"close":149,"change":268,"percent_change":2248,"volume":2249,"transactions":9,"vwap":149},"2025-08-28",41.43,40.72,-0.8,47400,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":1757,"percent_change":545,"volume":2256,"transactions":9,"vwap":2255},"2025-08-27",40.67,41.25,40.4,41.14,41700,{"date":2258,"open":1817,"high":2259,"low":2260,"close":2261,"change":1757,"percent_change":2082,"volume":1683,"transactions":9,"vwap":2261},"2025-08-26",41.0099983,39.61,40.8,{"date":2263,"open":2222,"high":2243,"low":2264,"close":2265,"change":1783,"percent_change":517,"volume":2266,"transactions":9,"vwap":2265},"2025-08-25",40.38,40.46,39200,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-08-22",38.75,40.83,40.73,2.02,5.22,110800,{"date":2276,"open":1911,"high":1912,"low":2073,"close":2277,"change":621,"percent_change":319,"volume":2278,"transactions":9,"vwap":2277},"2025-08-21",38.71,55600,{"date":2280,"open":1917,"high":2281,"low":2043,"close":2282,"change":1497,"percent_change":418,"volume":2283,"transactions":9,"vwap":2282},"2025-08-20",38.98,38.67,78700,{"date":2285,"open":2118,"high":2286,"low":1879,"close":2287,"change":750,"percent_change":358,"volume":2256,"transactions":9,"vwap":2287},"2025-08-19",39.42,38.74,{"date":2289,"open":2088,"high":2118,"low":2290,"close":2070,"change":319,"percent_change":825,"volume":2291,"transactions":9,"vwap":2070},"2025-08-18",38.51,28000,{"date":2293,"open":2294,"high":2294,"low":2088,"close":2088,"change":1203,"percent_change":1475,"volume":2295,"transactions":9,"vwap":2088},"2025-08-15",39.57,93600,{"date":2297,"open":1876,"high":2298,"low":2126,"close":2299,"change":257,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-08-14",39.6,39.44,-1.28,41000,{"date":2303,"open":2124,"high":2304,"low":2305,"close":2304,"change":545,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-08-13",39.95,39.16,2.12,55800,{"date":2309,"open":2056,"high":1905,"low":2056,"close":2310,"change":1091,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-08-12",39.12,3.71,78100,{"date":2314,"open":2315,"high":2316,"low":2317,"close":1980,"change":133,"percent_change":2318,"volume":2141,"transactions":9,"vwap":1980},"2025-08-11",37.41,37.76,36.86,1.07,{"date":2320,"open":2010,"high":2065,"low":1987,"close":2321,"change":143,"percent_change":1284,"volume":2322,"transactions":9,"vwap":2321},"2025-08-08",37.32,43600,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":257,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-08-07",37.52,37.8,36.61,36.66,-1.37,51900,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2049,"change":338,"percent_change":2082,"volume":2336,"transactions":9,"vwap":2049},"2025-08-06",37.34,37.39,36.84,91000,{"date":2338,"open":2339,"high":2339,"low":2340,"close":2317,"change":358,"percent_change":2147,"volume":2341,"transactions":9,"vwap":2317},"2025-08-05",37.23,36.53,103900,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":1354,"percent_change":1369,"volume":1378,"transactions":9,"vwap":2347},"2025-08-04",36.7,37.099998,36.59,37.07,{"date":2349,"open":2350,"high":2351,"low":2340,"close":2352,"change":584,"percent_change":2353,"volume":1397,"transactions":9,"vwap":2352},"2025-08-01",37.42,37.49,36.6,-2.94,{"date":2355,"open":2335,"high":1919,"low":2356,"close":1974,"change":2357,"percent_change":237,"volume":2358,"transactions":9,"vwap":1974},"2025-07-31",36.31,0.6,192100,{"date":2360,"open":2000,"high":1957,"low":2361,"close":2003,"change":357,"percent_change":419,"volume":2362,"transactions":9,"vwap":2003},"2025-07-30",36.57,155100,{"date":2364,"open":2205,"high":2255,"low":2365,"close":2339,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2339},"2025-07-29",36.38,-4.23,-10.2,163300,{"date":2370,"open":2242,"high":2371,"low":2372,"close":2373,"change":1894,"percent_change":1668,"volume":2374,"transactions":9,"vwap":2373},"2025-07-28",41.51,40.82,41.46,70100,{"date":2376,"open":2377,"high":2378,"low":2222,"close":2379,"change":1265,"percent_change":289,"volume":2380,"transactions":9,"vwap":2379},"2025-07-25",40.97,41.16,41,55700,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":574,"percent_change":2387,"volume":1784,"transactions":9,"vwap":2386},"2025-07-24",41.81,42.19,40.9,40.95,-2.2,{"date":2389,"open":1674,"high":1674,"low":2390,"close":2391,"change":1306,"percent_change":566,"volume":2392,"transactions":9,"vwap":2391},"2025-07-23",41.7,41.87,38100,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":357,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-07-22",42.53,42.72,42.16,42.17,-0.28,42300,{"date":2402,"open":2403,"high":1665,"low":2404,"close":2405,"change":1058,"percent_change":1265,"volume":2406,"transactions":9,"vwap":2405},"2025-07-21",42.34,42.040001,42.29,41600,{"date":2408,"open":2409,"high":2409,"low":2410,"close":2411,"change":998,"percent_change":2412,"volume":1715,"transactions":9,"vwap":2411},"2025-07-18",42.73,42.029999,42.27,-0.38,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":984,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-07-17",41.69,42.56,41.3,42.43,1.29,118000,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":338,"percent_change":1618,"volume":2330,"transactions":9,"vwap":2426},"2025-07-16",41.9,42.09,41.12,41.89,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":1611,"transactions":9,"vwap":2432},"2025-07-15",43.15,43.39,41.57,41.58,-1.93,-4.44,{"date":2436,"open":1789,"high":1769,"low":1789,"close":1769,"change":1006,"percent_change":2437,"volume":2438,"transactions":9,"vwap":1769},"2025-07-14",2.18,62100,{"date":2440,"open":2441,"high":2442,"low":1674,"close":2443,"change":574,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-07-11",43.27,43.31,42.58,-2.11,89200,{"date":2447,"open":2442,"high":2448,"low":2441,"close":2449,"change":758,"percent_change":938,"volume":1313,"transactions":9,"vwap":2449},"2025-07-10",43.72,43.5,{"date":2451,"open":2452,"high":2452,"low":2453,"close":2442,"change":683,"percent_change":1497,"volume":2454,"transactions":9,"vwap":2442},"2025-07-09",43.66,42.85,70000,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":338,"percent_change":869,"volume":2461,"transactions":9,"vwap":2460},"2025-07-08",43.16,43.78,43.02,43.34,94500,{"date":2463,"open":2459,"high":2464,"low":2465,"close":1675,"change":408,"percent_change":1203,"volume":855,"transactions":9,"vwap":1675},"2025-07-07",43.69,42.78,{"date":2467,"open":2468,"high":1681,"low":2469,"close":2460,"change":1618,"percent_change":2470,"volume":2392,"transactions":9,"vwap":2460},"2025-07-03",42.69,42.6,1.76,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":555,"percent_change":1661,"volume":2026,"transactions":9,"vwap":2476},"2025-07-02",41.98,42.67,41.75,42.59,{"date":2478,"open":2479,"high":2480,"low":2265,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-07-01",40.48,42.32,41.88,1.3,3.2,55000,{"date":2486,"open":2487,"high":2487,"low":2138,"close":2488,"change":506,"percent_change":2106,"volume":2489,"transactions":9,"vwap":2488},"2025-06-30",40.84,40.58,65500,{"date":2491,"open":2222,"high":2492,"low":1814,"close":2247,"change":465,"percent_change":930,"volume":2493,"transactions":9,"vwap":2247},"2025-06-27",40.92,121100,{"date":2495,"open":2496,"high":1824,"low":2497,"close":2498,"change":2499,"percent_change":1554,"volume":2500,"transactions":9,"vwap":2498},"2025-06-26",39.71,39.45,40.51,0.86,45100,{"date":2502,"open":1847,"high":2503,"low":2504,"close":2146,"change":1097,"percent_change":2505,"volume":2141,"transactions":9,"vwap":2146},"2025-06-25",40.23,38.11,-1.22,{"date":2507,"open":2193,"high":2213,"low":2508,"close":1847,"change":1136,"percent_change":2509,"volume":2510,"transactions":9,"vwap":1847},"2025-06-24",39.62,1.06,49600,{"date":2512,"open":2513,"high":1965,"low":1911,"close":1965,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":1965},"2025-06-23",38.57,1.15,2.98,45900,{"date":2518,"open":2125,"high":2519,"low":1936,"close":2513,"change":714,"percent_change":447,"volume":2520,"transactions":9,"vwap":2513},"2025-06-20",39.14,96400,{"date":2522,"open":2523,"high":2088,"low":2036,"close":1930,"change":1588,"percent_change":2524,"volume":2301,"transactions":9,"vwap":1930},"2025-06-18",38.029999,0.87,{"date":2526,"open":1857,"high":2527,"low":2528,"close":1861,"change":885,"percent_change":2154,"volume":2529,"transactions":9,"vwap":1861},"2025-06-17",38.63,37.99,47900,{"date":2531,"open":2532,"high":2532,"low":2043,"close":1898,"change":1467,"percent_change":2399,"volume":2533,"transactions":9,"vwap":1898},"2025-06-16",39.13,43200,{"date":2535,"open":2140,"high":2140,"low":2111,"close":2536,"change":2505,"percent_change":2537,"volume":1163,"transactions":9,"vwap":2536},"2025-06-13",38.7,-3.06,{"date":2539,"open":2193,"high":2193,"low":2294,"close":2207,"change":526,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2207},"2025-06-12",-0.47,42200,{"date":2543,"open":2479,"high":2479,"low":2544,"close":2159,"change":486,"percent_change":832,"volume":2545,"transactions":9,"vwap":2159},"2025-06-11",40,42800,{"date":2547,"open":2207,"high":2254,"low":2548,"close":2180,"change":59,"percent_change":1527,"volume":2549,"transactions":9,"vwap":2180},"2025-06-10",39.76,37000,{"date":2551,"open":2294,"high":2208,"low":2299,"close":2119,"change":943,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2119},"2025-06-09",0.61,48500,{"date":2555,"open":1905,"high":2294,"low":2556,"close":2077,"change":236,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2077},"2025-06-06",39.029999,2.38,58600,{"date":2560,"open":1967,"high":1967,"low":2561,"close":2562,"change":428,"percent_change":456,"volume":2563,"transactions":9,"vwap":2562},"2025-06-05",38.28,38.61,50000,{"date":2565,"open":2146,"high":2566,"low":1903,"close":1967,"change":1348,"percent_change":2567,"volume":2568,"transactions":9,"vwap":1967},"2025-06-04",40.02,-1.77,49000,{"date":2570,"open":1919,"high":1891,"low":2571,"close":2130,"change":347,"percent_change":774,"volume":2572,"transactions":9,"vwap":2130},"2025-06-03",38.8,49200,{"date":2574,"open":2575,"high":2576,"low":2277,"close":2577,"change":565,"percent_change":2578,"volume":2533,"transactions":9,"vwap":2577},"2025-06-02",39.36,39.78,38.93,-1.04,{"date":2580,"open":2207,"high":2200,"low":1855,"close":2581,"change":693,"percent_change":369,"volume":2582,"transactions":9,"vwap":2581},"2025-05-30",39.34,94200,{"date":2584,"open":2119,"high":2200,"low":1910,"close":2200,"change":465,"percent_change":1532,"volume":2585,"transactions":9,"vwap":2200},"2025-05-29",35500,{"date":2587,"open":2208,"high":2171,"low":2298,"close":2588,"change":2589,"percent_change":2590,"volume":2585,"transactions":9,"vwap":2588},"2025-05-28",39.73,-0.59,-1.46,{"date":2592,"open":2137,"high":2593,"low":2594,"close":2593,"change":52,"percent_change":2595,"volume":2516,"transactions":9,"vwap":2593},"2025-05-27",40.32,39.18,2.54,{"date":2597,"open":1944,"high":2286,"low":1944,"close":1855,"change":2399,"percent_change":566,"volume":2598,"transactions":9,"vwap":1855},"2025-05-23",56500,{"date":2600,"open":2548,"high":2159,"low":2139,"close":2298,"change":487,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2298},"2025-05-22",-0.65,43100,{"date":2604,"open":2261,"high":2227,"low":2110,"close":1832,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":1832},"2025-05-21",-1.31,-3.18,51400,{"date":2609,"open":1794,"high":2610,"low":2385,"close":2611,"change":684,"percent_change":486,"volume":2612,"transactions":9,"vwap":2611},"2025-05-20",41.36,41.17,40300,{"date":2614,"open":2214,"high":1801,"low":2252,"close":2615,"change":1058,"percent_change":1265,"volume":2616,"transactions":9,"vwap":2615},"2025-05-19",41.23,36200,{"date":2618,"open":2619,"high":2620,"low":2228,"close":2219,"change":2399,"percent_change":594,"volume":2621,"transactions":9,"vwap":2219},"2025-05-16",41.34,41.48,63000,{"date":2623,"open":2624,"high":1831,"low":2625,"close":1809,"change":2626,"percent_change":52,"volume":2627,"transactions":9,"vwap":1809},"2025-05-15",41.24,41.19,0.41,40500,{"date":2629,"open":2630,"high":2431,"low":2252,"close":2631,"change":1468,"percent_change":1689,"volume":2632,"transactions":9,"vwap":2631},"2025-05-14",41.2,41.080002,65400,{"date":2634,"open":2635,"high":2373,"low":2636,"close":1801,"change":476,"percent_change":44,"volume":2637,"transactions":9,"vwap":1801},"2025-05-13",41.4,41.040001,50200,{"date":2639,"open":2640,"high":2473,"low":2385,"close":2259,"change":379,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2259},"2025-05-12",41.11,2.73,65300,{"date":2644,"open":2172,"high":2172,"low":2576,"close":2207,"change":408,"percent_change":1121,"volume":2645,"transactions":9,"vwap":2207},"2025-05-09",41200,{"date":2647,"open":2174,"high":2254,"low":2286,"close":2503,"change":248,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2503},"2025-05-08",2.5,64000,{"date":2651,"open":2298,"high":2201,"low":2111,"close":1899,"change":1467,"percent_change":2399,"volume":1758,"transactions":9,"vwap":1899},"2025-05-07",{"date":2653,"open":2523,"high":2207,"low":2523,"close":2575,"change":1818,"percent_change":279,"volume":1417,"transactions":9,"vwap":2575},"2025-05-06",{"date":2655,"open":2286,"high":1849,"low":2287,"close":2260,"change":1058,"percent_change":1265,"volume":2656,"transactions":9,"vwap":2260},"2025-05-05",49100,{"date":2658,"open":2536,"high":2146,"low":2073,"close":2659,"change":1006,"percent_change":2660,"volume":1488,"transactions":9,"vwap":2659},"2025-05-02",39.59,2.41,{"date":2662,"open":2513,"high":2104,"low":2326,"close":2663,"change":1254,"percent_change":299,"volume":2438,"transactions":9,"vwap":2663},"2025-05-01",38.66,{"date":2665,"open":2666,"high":2667,"low":2666,"close":2668,"change":1348,"percent_change":2669,"volume":2336,"transactions":9,"vwap":2668},"2025-04-30",37.56,39.040001,38.52,-1.78,{"date":2671,"open":2672,"high":2673,"low":2282,"close":1905,"change":133,"percent_change":672,"volume":2674,"transactions":9,"vwap":1905},"2025-04-29",38.89,39.3,46900,{"date":2676,"open":2527,"high":2071,"low":1879,"close":2070,"change":713,"percent_change":465,"volume":2677,"transactions":9,"vwap":2070},"2025-04-28",49400,{"date":2679,"open":2680,"high":2130,"low":2073,"close":2287,"change":409,"percent_change":2681,"volume":1488,"transactions":9,"vwap":2287},"2025-04-25",38.87,-1.4,{"date":2683,"open":1924,"high":1931,"low":2527,"close":2133,"change":825,"percent_change":534,"volume":2283,"transactions":9,"vwap":2133},"2025-04-24",{"date":2685,"open":2571,"high":2686,"low":2663,"close":2556,"change":44,"percent_change":1241,"volume":2687,"transactions":9,"vwap":2556},"2025-04-23",39.66,101700,{"date":185,"open":2689,"high":2690,"low":2691,"close":1936,"change":1968,"percent_change":2692,"volume":925,"transactions":9,"vwap":1936},37.2,38.45,37.12,2.96]