[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CBNA":3,"homepage-market-summary":31,"stock-historical-CBNA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CBNA","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},"Chain Bridge Bancorp, Inc.","NYSE",null,"NATIONAL COMMERCIAL BANKS","Chain Bridge Bancorp Inc is engaged in banking industry. It offers commercial and personal banking services, including deposits, treasury management, payments, loans, commercial lending, residential mortgage financing, consumer loans, trusts and estate administration, wealth management, and asset custody.","92","Mclean, VA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},47.27,47.2,47.85,46.28,46.98,0.29,0.62,9728.545957,618,47.1793,49.71,28.1,10041.173422494025,88.7,500,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},22.84,12414,4531134.529046,94.69,"2025-04-22",[183,184,193,204,215,225,234,244,253,263,273,283,292,303,313,324,335,344,354,364,373,380,391,400,409,420,428,438,446,455,464,474,484,493,500,509,517,526,535,545,554,565,575,586,596,606,617,627,638,648,657,667,677,687,698,704,712,717,724,731,738,746,754,761,768,775,783,791,800,808,814,821,828,835,842,850,855,862,870,877,884,890,896,903,909,914,920,925,931,939,946,952,958,963,968,973,979,983,989,995,1000,1004,1009,1017,1024,1031,1035,1041,1048,1053,1059,1065,1073,1078,1083,1091,1096,1101,1108,1112,1116,1119,1124,1131,1137,1143,1147,1151,1154,1158,1164,1170,1174,1179,1184,1192,1199,1203,1208,1214,1218,1222,1226,1230,1235,1240,1248,1255,1259,1264,1270,1275,1280,1286,1291,1296,1301,1304,1308,1311,1315,1319,1322,1327,1329,1332,1335,1340,1346,1352,1358,1366,1373,1378,1382,1386,1393,1401,1407,1413,1420,1426,1431,1437,1443,1449,1454,1459,1467,1472,1475,1481,1489,1492,1495,1501,1506,1512,1518,1523,1528,1533,1539,1545,1553,1559,1565,1569,1571,1577,1584,1588,1593,1600,1605,1611,1617,1622,1628,1634,1640,1647,1653,1659,1665,1673,1681,1687,1694,1700,1705,1709,1712,1719,1725,1732,1738,1742,1747,1750,1756,1761,1767,1773,1779,1783,1787,1791,1795,1798,1802,1808,1811,1815,1819,1823,1829,1838,1841,1847,1851,1856,1862,1868,1872,1879,1883,1889,1896,1905,1911,1918,1924,1929,1933,1940,1947,1952,1959,1966,1973,1978,1984,1992,1999,2005,2010,2015,2021,2026,2031,2036,2042,2047,2051,2059,2065,2070,2077,2081,2086,2092,2098,2103,2110,2115,2119,2126,2130,2136,2140,2144,2147,2151,2156,2160,2166,2172,2178,2182,2190,2197,2204,2210,2216,2221,2227,2233,2238,2246,2253,2258,2264,2269,2275,2281,2286,2288,2293,2298,2305,2309,2313,2319,2324,2328,2332,2337,2339,2343,2345,2347,2351,2356,2362,2370,2376,2382,2387,2392,2397,2402,2406,2411,2416],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":68,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",46.23,47.18,45.25,1.95,24952.2284,935,46.3792,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",47.31,47.96,45.4,46.08,-1.13,-2.39,15853.676939,729,46.4071,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",47.17,47.88,47.061,47.21,-0.27,-0.57,12806.8984,856,47.3724,{"date":216,"open":217,"high":218,"low":219,"close":218,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",47.11,47.48,46.49,-0.28,-0.59,15846.6554,688,47.3028,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":153,"percent_change":160,"volume":231,"transactions":232,"vwap":233},"2026-09-25",47.9,48.81,47.66,47.76,13343.9794,806,48.069,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",48.42,46.41,47.41,-1.05,-2.17,18839.4344,1057,47.3773,{"date":245,"open":26,"high":26,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",47.35,48.46,-0.85,-1.72,35140.199899,1425,48.3481,{"date":254,"open":255,"high":256,"low":255,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",46.35,49.33,49.31,2.09,4.43,19068.223394,1357,48.1237,{"date":264,"open":265,"high":266,"low":265,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",46.12,48.08,47.22,0.2,0.43,15363.669956,853,47.424,{"date":274,"open":275,"high":267,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",46.94,45.2,47.02,0.08,0.17,22285.6914,605,46.9441,{"date":284,"open":285,"high":286,"low":285,"close":275,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",45.68,46.97,0.91,1.98,12951.129263,1196,46.6111,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",46.56,47.03,43.9,46.03,-0.53,-1.14,36798.5914,1592,45.9202,{"date":304,"open":305,"high":306,"low":307,"close":294,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",45.99,46.96,44.36,0.72,1.57,22528.274536,1420,45.6909,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",46,47.3182,45.57,45.84,-0.48,-1.04,24172.894669,1473,46.0916,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",47.15,48.405,45.0573,46.32,-0.35,-0.75,16749.063112,932,46.651,{"date":336,"open":337,"high":338,"low":337,"close":339,"change":21,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",44.61,47.025,46.67,0.63,17760.904293,1045,45.9873,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",46.39,45.135,46.38,-0.03,-0.06,31706.250804,1582,46.008,{"date":355,"open":356,"high":357,"low":358,"close":237,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",46.29,46.805,45.48,-1.16,-2.44,11991.445644,603,46.1774,{"date":365,"open":366,"high":367,"low":315,"close":368,"change":308,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",46.85,47.69,47.57,1.54,14890.670119,1010,47.1144,{"date":374,"open":238,"high":238,"low":297,"close":366,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",0.05,0.11,12741.817723,684,46.7057,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",44.75,46.87,44.74,46.8,1.55,3.43,19474.088433,1501,45.9904,{"date":392,"open":393,"high":394,"low":395,"close":188,"change":221,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",45.08,45.55,44.8837,-1.29,23025.46387,1101,45.1826,{"date":401,"open":402,"high":318,"low":403,"close":318,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",45.72,44.38,0.13,0.28,26187.269037,1896,45.1539,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",45.16,45.7199,44.62,45.71,0.23,0.51,16901.440497,840,45.3585,{"date":421,"open":337,"high":422,"low":423,"close":358,"change":424,"percent_change":128,"volume":425,"transactions":426,"vwap":427},"2026-08-27",45.64,44,0.18,12538.6796,522,44.9892,{"date":429,"open":430,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",45.8,44.55,45.3,-0.67,-1.46,17074.1355,1063,45.0597,{"date":439,"open":440,"high":441,"low":442,"close":441,"change":123,"percent_change":443,"volume":444,"transactions":202,"vwap":445},"2026-08-25",45.33,45.97,44.78,0.55,15919.2245,45.5309,{"date":447,"open":448,"high":366,"low":449,"close":402,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",46.45,45.31,-0.18,-0.39,10133.4465,641,46.0807,{"date":456,"open":457,"high":457,"low":458,"close":459,"change":330,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",46.54,44.785,45.9,-0.76,15271.951,834,45.6448,{"date":465,"open":466,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",46.64,45.63,46.25,-0.44,-0.94,11006.06646,943,46.1885,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",47.78,45.53,46.69,-0.72,-1.52,18126.084912,956,46.4102,{"date":485,"open":486,"high":238,"low":487,"close":238,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",47.33,45.7609,0.33,0.7,15177.172986,808,46.7825,{"date":494,"open":19,"high":495,"low":19,"close":496,"change":415,"percent_change":54,"volume":497,"transactions":498,"vwap":499},"2026-08-17",47.36,47.08,15542.946415,979,46.8983,{"date":501,"open":502,"high":502,"low":503,"close":366,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",48.09,46.14,-1.03,-2.15,10852.182704,600,46.9547,{"date":510,"open":228,"high":511,"low":267,"close":207,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-13",49.125,-0.62,-1.28,13999.344297,936,47.8772,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":405,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-12",48.57,47,48.5,0.58,17503.339939,1272,47.9861,{"date":527,"open":528,"high":529,"low":530,"close":529,"change":531,"percent_change":340,"volume":532,"transactions":533,"vwap":534},"2026-08-11",47.56,48.22,45.92,0.3,14361.064777,707,47.4658,{"date":536,"open":537,"high":538,"low":539,"close":538,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-10",46.66,47.92,45.6,1.26,2.7,17133.657,934,46.9994,{"date":546,"open":547,"high":547,"low":548,"close":537,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-07",47.61,44.67,-1.35,-2.81,16532.367116,784,46.0102,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-06",47.16,48.45,46.58,48.01,0.41,0.86,27260.024,1713,47.5425,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":319,"volume":572,"transactions":573,"vwap":574},"2026-08-05",47.39,48.1,45.49,47.6,-0.23,31049.3149,1966,46.4682,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",47.49,49.07,45.13,47.83,0.45,0.95,61592.770865,4400,48.0661,{"date":587,"open":588,"high":589,"low":588,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-03",45.88,47.95,47.38,1.84,4.04,46138.80113,2448,47.2842,{"date":597,"open":598,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-31",46.265,44.8,45.54,-0.11,-0.24,29868.1155,1940,45.5656,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-30",44.83,46.9,44.3,45.65,1.29,2.91,16712.3361,675,45.5109,{"date":618,"open":619,"high":620,"low":621,"close":307,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-29",44.01,45.185,43.51,0.97,2.24,17714.4,1112,44.3145,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-28",45,45.02,41.84,43.39,-1.21,-2.71,20041.2342,1418,42.9762,{"date":639,"open":640,"high":599,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-27",43.89,41.7,44.6,2.37,5.61,32477.2238,2061,43.3318,{"date":649,"open":650,"high":651,"low":650,"close":652,"change":103,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-24",41.91,43.585,42.23,2.45,22658.2238,1695,42.6673,{"date":658,"open":659,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-23",41.8,40.94,41.22,-0.25,-0.6,10719.769,1097,41.206,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":479,"volume":674,"transactions":675,"vwap":676},"2026-07-22",41,41.6458,40.5,41.47,-0.3,26186.1355,1835,41.0642,{"date":678,"open":641,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-21",42.47,40.95,41.77,0.93,2.28,39632.8235,2381,41.8451,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-20",41.55,41.87,40.48,40.84,-1.09,-2.6,34103.1861,1931,41.5398,{"date":699,"open":700,"high":701,"low":700,"close":700,"change":211,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-17",41.93,43.28,-1.34,15900,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":22,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-07-16",42,43.46,41.88,42.5,1.48,20700,{"date":713,"open":714,"high":709,"low":714,"close":708,"change":416,"percent_change":715,"volume":716,"transactions":9,"vwap":708},"2026-07-15",40.82,1.23,13800,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":673,"percent_change":479,"volume":723,"transactions":9,"vwap":722},"2026-07-14",41.25,43.19,40.43,41.37,64900,{"date":725,"open":706,"high":726,"low":727,"close":728,"change":729,"percent_change":298,"volume":730,"transactions":9,"vwap":728},"2026-07-13",42.62,41.57,41.67,-0.22,17300,{"date":732,"open":706,"high":679,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-10",41.35,41.89,-0.04,-0.1,7900,{"date":739,"open":740,"high":741,"low":742,"close":700,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":700},"2026-07-09",41.72,42.255,40.9,0.69,1.67,24900,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":702,"volume":753,"transactions":9,"vwap":751},"2026-07-08",41.99,43.6,40.23,41.24,-0.56,20000,{"date":755,"open":423,"high":756,"low":757,"close":659,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":659},"2026-07-07",44.02,41.53,-1.58,-3.64,20100,{"date":762,"open":423,"high":763,"low":764,"close":765,"change":211,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-06",44.99,42.89,43.38,-1.3,16700,{"date":769,"open":770,"high":599,"low":771,"close":772,"change":349,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-02",44.155,42.36,43.95,-0.07,34000,{"date":776,"open":777,"high":778,"low":777,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-01",41.74,45.26,43.98,1.93,4.59,10200,{"date":784,"open":785,"high":786,"low":787,"close":786,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":786},"2026-06-30",40.58,42.049999,40.029999,1.58,3.9,10900,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-29",39.62,40.74,39.51,40.47,0.98,2.48,12100,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":710,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-26",38.28,39.99,37.31,39.49,3.89,62500,{"date":809,"open":804,"high":810,"low":804,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-25",38.0099983,0.5,1.33,5800,{"date":815,"open":816,"high":816,"low":817,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-24",38.24,37.51,-0.37,-0.98,6700,{"date":822,"open":823,"high":824,"low":823,"close":825,"change":133,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-23",37.17,40.14,37.88,2.1,5100,{"date":829,"open":830,"high":830,"low":831,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-22",39.98,37.099998,-3.37,-8.33,29000,{"date":836,"open":837,"high":796,"low":838,"close":796,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":796},"2026-06-18",37.78,37.11,3.18,8.53,34300,{"date":843,"open":844,"high":845,"low":846,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-17",37.64,38.295,37.29,-0.45,-1.19,4300,{"date":851,"open":852,"high":852,"low":817,"close":853,"change":113,"percent_change":349,"volume":854,"transactions":9,"vwap":853},"2026-06-16",38.049999,37.74,34100,{"date":856,"open":831,"high":857,"low":831,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-15",37.99,37.75,0.39,1.04,2700,{"date":863,"open":864,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-12",38.029999,37,37.36,-1,-2.61,8000,{"date":871,"open":872,"high":873,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-11",37.34,38.36,0.87,2.32,3900,{"date":878,"open":879,"high":880,"low":879,"close":881,"change":743,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-10",36.54,38,37.49,1.88,6200,{"date":885,"open":886,"high":865,"low":887,"close":886,"change":123,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-09",36.8,36.52,0.68,5000,{"date":891,"open":892,"high":893,"low":892,"close":894,"change":153,"percent_change":622,"volume":895,"transactions":9,"vwap":894},"2026-06-08",36,36.85,36.55,9100,{"date":897,"open":898,"high":899,"low":892,"close":900,"change":901,"percent_change":902,"volume":869,"transactions":9,"vwap":900},"2026-06-05",36.45,36.5,36.2,-0.19,-0.52,{"date":904,"open":905,"high":866,"low":905,"close":906,"change":488,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-04",36.0099983,36.39,0.92,3500,{"date":910,"open":911,"high":912,"low":911,"close":912,"change":376,"percent_change":913,"volume":584,"transactions":9,"vwap":912},"2026-06-03",35.79,36.060001,0.31,{"date":915,"open":916,"high":917,"low":916,"close":918,"change":210,"percent_change":331,"volume":919,"transactions":9,"vwap":918},"2026-06-02",35.67,36.23,35.95,4100,{"date":921,"open":912,"high":922,"low":912,"close":922,"change":349,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-01",36.22,-0.08,1900,{"date":926,"open":927,"high":927,"low":928,"close":928,"change":602,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-29",36.33,36.25,-0.66,3300,{"date":932,"open":933,"high":934,"low":933,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-28",36.15,36.84,36.49,0.34,0.94,19600,{"date":940,"open":941,"high":942,"low":941,"close":933,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":933},"2026-05-27",36.02,36.847,0.15,0.42,10400,{"date":947,"open":948,"high":825,"low":892,"close":892,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":892},"2026-05-26",36.9,-0.65,-1.77,11400,{"date":953,"open":954,"high":955,"low":956,"close":956,"change":901,"percent_change":902,"volume":957,"transactions":9,"vwap":956},"2026-05-22",37.21,38.98,36.65,3600,{"date":959,"open":887,"high":960,"low":899,"close":934,"change":961,"percent_change":962,"volume":584,"transactions":9,"vwap":934},"2026-05-21",36.915,-0.58,-1.55,{"date":964,"open":965,"high":966,"low":965,"close":966,"change":376,"percent_change":21,"volume":967,"transactions":9,"vwap":966},"2026-05-20",36.83,37.42,1500,{"date":969,"open":970,"high":881,"low":865,"close":804,"change":923,"percent_change":971,"volume":972,"transactions":9,"vwap":804},"2026-05-19",37.32,-0.21,2200,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-18",37.39,0.59,1.6,1200,{"date":980,"open":981,"high":981,"low":886,"close":886,"change":982,"percent_change":982,"volume":972,"transactions":9,"vwap":886},"2026-05-15",36.91,0,{"date":984,"open":985,"high":985,"low":886,"close":886,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":886},"2026-05-14",37.4,-1.15,-3.03,3000,{"date":990,"open":886,"high":991,"low":886,"close":992,"change":682,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-13",38.5,37.95,2.51,8500,{"date":996,"open":934,"high":997,"low":934,"close":997,"change":998,"percent_change":999,"volume":175,"transactions":9,"vwap":997},"2026-05-12",37.02,0.21,0.57,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1002,"change":451,"percent_change":239,"volume":972,"transactions":9,"vwap":1002},"2026-05-11",36.81,37.225,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1007,"change":736,"percent_change":210,"volume":1008,"transactions":9,"vwap":1007},"2026-05-08",36.95,37.2,1300,{"date":1010,"open":1003,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-07",37.38,36.811,37.3,0.1,0.27,2100,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1007,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1007},"2026-05-06",36.99,37.5,0.77,2.11,3400,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":601,"percent_change":673,"volume":1030,"transactions":9,"vwap":1029},"2026-05-05",37.27,37.52,36.07,36.43,4900,{"date":1032,"open":880,"high":880,"low":879,"close":879,"change":633,"percent_change":1033,"volume":1034,"transactions":9,"vwap":879},"2026-05-04",-3.21,2800,{"date":1036,"open":858,"high":1037,"low":1038,"close":858,"change":976,"percent_change":1039,"volume":1040,"transactions":9,"vwap":858},"2026-05-01",37.94,37.725,1.59,4000,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":269,"volume":1047,"transactions":9,"vwap":1045},"2026-04-30",37.47,36.865,37.16,0.16,5200,{"date":1049,"open":1050,"high":1051,"low":928,"close":865,"change":860,"percent_change":1052,"volume":737,"transactions":9,"vwap":865},"2026-04-29",36.7,37.042999,2.89,{"date":1054,"open":892,"high":892,"low":1055,"close":1056,"change":682,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-04-28",35.8,35.96,2.65,2600,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1063,"change":773,"percent_change":1064,"volume":889,"transactions":9,"vwap":1063},"2026-04-27",34.71,35.36,35.029999,-0.2,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-24",35.431,34.985,35.099998,-0.68,-1.9,5600,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1076,"change":278,"percent_change":1077,"volume":175,"transactions":9,"vwap":1076},"2026-04-23",34.875,35.78,0.22,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":601,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-22",35.7,-0.31,700,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":924,"transactions":9,"vwap":1088},"2026-04-21",35.975,36.4,35.5,35.81,-0.12,-0.33,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1095,"change":982,"percent_change":982,"volume":861,"transactions":9,"vwap":1095},"2026-04-20",36.084999,35.815,35.93,{"date":1097,"open":1098,"high":1095,"low":1098,"close":1095,"change":1099,"percent_change":1100,"volume":919,"transactions":9,"vwap":1095},"2026-04-17",35.3,0.67,1.9,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":248,"percent_change":1107,"volume":1034,"transactions":9,"vwap":1106},"2026-04-16",34.8,35.75,34.53,35.26,-2.35,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":982,"percent_change":982,"volume":1111,"transactions":9,"vwap":1110},"2026-04-15",36.11,900,{"date":1113,"open":1114,"high":1110,"low":1114,"close":1110,"change":943,"percent_change":944,"volume":1115,"transactions":9,"vwap":1110},"2026-04-14",36.049999,1800,{"date":1117,"open":1056,"high":892,"low":1118,"close":1056,"change":1046,"percent_change":581,"volume":919,"transactions":9,"vwap":1056},"2026-04-13",35.92,{"date":1120,"open":1121,"high":1122,"low":1055,"close":1055,"change":602,"percent_change":433,"volume":1123,"transactions":9,"vwap":1055},"2026-04-10",35.82,36.040001,1600,{"date":1125,"open":1126,"high":1122,"low":1127,"close":1122,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1122},"2026-04-09",34.62,34.5,1.21,3.47,7400,{"date":1132,"open":1104,"high":1104,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":883,"transactions":9,"vwap":1134},"2026-04-08",34.79,34.83,-0.71,-2,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1141,"change":1142,"percent_change":83,"volume":876,"transactions":9,"vwap":1141},"2026-04-07",34.84,35.68,35.54,0.47,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1146,"change":279,"percent_change":54,"volume":1123,"transactions":9,"vwap":1146},"2026-04-06",34.74,35.07,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1150,"change":982,"percent_change":982,"volume":1008,"transactions":9,"vwap":1150},"2026-04-02",35.245,34.9,{"date":1152,"open":1146,"high":1153,"low":1103,"close":1150,"change":982,"percent_change":982,"volume":1058,"transactions":9,"vwap":1150},"2026-04-01",35.077999,{"date":1155,"open":1156,"high":1156,"low":1103,"close":1150,"change":331,"percent_change":1157,"volume":1016,"transactions":9,"vwap":1150},"2026-03-31",35.88,-2.1,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1162,"change":39,"percent_change":258,"volume":1163,"transactions":9,"vwap":1162},"2026-03-30",35.24,35.76,35.65,4200,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":662,"percent_change":1135,"volume":1123,"transactions":9,"vwap":1169},"2026-03-27",34.87,35,34.34,34.92,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1173,"change":971,"percent_change":221,"volume":1123,"transactions":9,"vwap":1173},"2026-03-26",35.6,35.17,{"date":1175,"open":1176,"high":1176,"low":1176,"close":1176,"change":1177,"percent_change":1178,"volume":1008,"transactions":9,"vwap":1176},"2026-03-25",35.38,-0.77,-2.13,{"date":1180,"open":1172,"high":1181,"low":1172,"close":933,"change":469,"percent_change":1182,"volume":1183,"transactions":9,"vwap":933},"2026-03-24",36.96,-1.2,3100,{"date":1185,"open":1186,"high":1187,"low":1087,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-23",35.53,36.6,36.59,1.73,4.96,5700,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1196,"change":434,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-20",35.99,34.85,34.86,-4.02,17800,{"date":1200,"open":1195,"high":906,"low":1195,"close":1201,"change":83,"percent_change":1202,"volume":889,"transactions":9,"vwap":1201},"2026-03-19",36.32,3.83,{"date":1204,"open":887,"high":887,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":849,"transactions":9,"vwap":1205},"2026-03-18",34.98,-1.31,-3.61,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1212,"change":133,"percent_change":1213,"volume":930,"transactions":9,"vwap":1212},"2026-03-17",35.651,36.37,36.29,2.2,{"date":1215,"open":1216,"high":1094,"low":1217,"close":1217,"change":143,"percent_change":287,"volume":1115,"transactions":9,"vwap":1217},"2026-03-16",35.61,35.51,{"date":1219,"open":1087,"high":1087,"low":1220,"close":1220,"change":21,"percent_change":1221,"volume":1034,"transactions":9,"vwap":1220},"2026-03-13",35.19,0.83,{"date":1223,"open":1150,"high":1150,"low":1150,"close":1150,"change":1224,"percent_change":249,"volume":1225,"transactions":9,"vwap":1150},"2026-03-12",-0.61,1100,{"date":1227,"open":1133,"high":892,"low":1133,"close":1217,"change":416,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1217},"2026-03-11",1.46,5400,{"date":1231,"open":1232,"high":1233,"low":1167,"close":1167,"change":936,"percent_change":797,"volume":1234,"transactions":9,"vwap":1167},"2026-03-10",35.355,35.411,3700,{"date":1236,"open":1127,"high":1237,"low":1238,"close":1237,"change":1089,"percent_change":330,"volume":1239,"transactions":9,"vwap":1237},"2026-03-09",34.66,34,5300,{"date":1241,"open":1167,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-06",35.2,34.57,34.78,-0.47,-1.33,6800,{"date":1249,"open":1250,"high":1251,"low":1167,"close":1252,"change":1253,"percent_change":1254,"volume":945,"transactions":9,"vwap":1252},"2026-03-05",35.47,35.56,35.25,-0.63,-1.76,{"date":1256,"open":1156,"high":1156,"low":1257,"close":1156,"change":531,"percent_change":1258,"volume":1115,"transactions":9,"vwap":1156},"2026-03-04",35.629,0.84,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1263,"change":210,"percent_change":331,"volume":1047,"transactions":9,"vwap":1263},"2026-03-03",35.18,35.85,35.58,{"date":1265,"open":1167,"high":1266,"low":1167,"close":1262,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1262},"2026-03-02",36.92,1.35,3.91,6000,{"date":1271,"open":1087,"high":1087,"low":1127,"close":1127,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1127},"2026-02-27",-1.38,-3.85,4700,{"date":1276,"open":892,"high":892,"low":1277,"close":1156,"change":1278,"percent_change":1279,"volume":820,"transactions":9,"vwap":1156},"2026-02-26",35.441,0.54,1.53,{"date":1281,"open":1167,"high":1282,"low":1167,"close":1283,"change":1284,"percent_change":268,"volume":1285,"transactions":9,"vwap":1283},"2026-02-25",35.59,35.34,0.07,14300,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1290,"change":349,"percent_change":923,"volume":994,"transactions":9,"vwap":1290},"2026-02-24",35.31,35.16,35.27,{"date":1292,"open":1293,"high":1086,"low":1098,"close":1098,"change":673,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1098},"2026-02-23",35.32,-0.84,2900,{"date":1297,"open":1098,"high":1298,"low":1098,"close":1172,"change":153,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1172},"2026-02-20",36.155,0.99,2500,{"date":1302,"open":1303,"high":1252,"low":1303,"close":1252,"change":736,"percent_change":220,"volume":175,"transactions":9,"vwap":1252},"2026-02-19",35.15,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1307,"change":773,"percent_change":1064,"volume":967,"transactions":9,"vwap":1307},"2026-02-18",35.42,35.35,{"date":1309,"open":1106,"high":1306,"low":1310,"close":1306,"change":1015,"percent_change":1021,"volume":1300,"transactions":9,"vwap":1306},"2026-02-17",35.22,{"date":1312,"open":1252,"high":1313,"low":1303,"close":1303,"change":451,"percent_change":1314,"volume":1058,"transactions":9,"vwap":1303},"2026-02-13",35.635,-1.1,{"date":1316,"open":1317,"high":1141,"low":1167,"close":1141,"change":1278,"percent_change":369,"volume":1318,"transactions":9,"vwap":1141},"2026-02-12",35.14,9300,{"date":1320,"open":1156,"high":1156,"low":1167,"close":1167,"change":982,"percent_change":982,"volume":1321,"transactions":9,"vwap":1167},"2026-02-11",13000,{"date":1323,"open":1167,"high":1307,"low":1324,"close":1167,"change":986,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1167},"2026-02-10",34.97,-3.18,6100,{"date":1328,"open":865,"high":865,"low":933,"close":933,"change":949,"percent_change":950,"volume":1225,"transactions":9,"vwap":933},"2026-02-09",{"date":1330,"open":927,"high":880,"low":927,"close":886,"change":913,"percent_change":1331,"volume":1163,"transactions":9,"vwap":886},"2026-02-06",0.85,{"date":1333,"open":1062,"high":1334,"low":1062,"close":935,"change":633,"percent_change":1033,"volume":1295,"transactions":9,"vwap":935},"2026-02-05",36.602,{"date":1336,"open":858,"high":880,"low":1061,"close":1337,"change":1081,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-02-04",37.7,-0.82,5500,{"date":1341,"open":1342,"high":810,"low":1343,"close":810,"change":622,"percent_change":1344,"volume":1345,"transactions":9,"vwap":810},"2026-02-03",37.68,36.3,2.62,6600,{"date":1347,"open":1348,"high":1349,"low":1069,"close":1349,"change":1350,"percent_change":1351,"volume":1163,"transactions":9,"vwap":1349},"2026-02-02",35.491,37.040001,1.8,5.11,{"date":1353,"open":1238,"high":1343,"low":1354,"close":1160,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1160},"2026-01-30",33.98,1.03,3.01,10600,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-01-29",33.34,34.22,34.21,1.06,3.2,7600,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":752,"percent_change":1372,"volume":861,"transactions":9,"vwap":1371},"2026-01-28",33.41,33.62,32.09,33.15,-1.66,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1376,"change":944,"percent_change":540,"volume":1377,"transactions":9,"vwap":1376},"2026-01-27",32.23,33.71,800,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1381,"change":113,"percent_change":349,"volume":175,"transactions":9,"vwap":1381},"2026-01-26",33.267,33.29,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1384,"change":602,"percent_change":479,"volume":1123,"transactions":9,"vwap":1384},"2026-01-23",33.3,33.26,{"date":1387,"open":1388,"high":1389,"low":1385,"close":1390,"change":1391,"percent_change":1392,"volume":1295,"transactions":9,"vwap":1390},"2026-01-22",33.533,33.61,33.54,0.12,0.36,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":90,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-01-21",33.18,33.536,33.16,33.42,3.15,9400,{"date":1402,"open":1403,"high":1389,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1123,"transactions":9,"vwap":1404},"2026-01-20",32.38,32.4,-0.15,-0.46,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":405,"percent_change":874,"volume":1163,"transactions":9,"vwap":1412},"2026-01-16",32.18,32.925,32.12,32.55,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1417,"change":949,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-01-15",33.477,31.8,32.27,-1.97,4500,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1423,"change":1424,"percent_change":1425,"volume":1016,"transactions":9,"vwap":1423},"2026-01-14",33.76,32.92,-0.41,-1.23,{"date":1427,"open":1428,"high":1354,"low":1429,"close":1430,"change":998,"percent_change":340,"volume":1234,"transactions":9,"vwap":1430},"2026-01-13",33.519,32.54,33.33,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1434,"change":735,"percent_change":1089,"volume":1436,"transactions":9,"vwap":1434},"2026-01-12",32.91,33.12,32.9,2000,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1397,"change":1441,"percent_change":1442,"volume":1183,"transactions":9,"vwap":1397},"2026-01-09",31.81,33.568,1.07,3.33,{"date":1444,"open":1238,"high":1238,"low":1445,"close":1370,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1370},"2026-01-08",30.631,-1.86,-5.48,16600,{"date":1450,"open":1167,"high":1167,"low":1451,"close":1451,"change":1452,"percent_change":1453,"volume":869,"transactions":9,"vwap":1451},"2026-01-07",33.95,-1.75,-4.9,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1080,"change":460,"percent_change":1458,"volume":1183,"transactions":9,"vwap":1080},"2026-01-06",36.26,35.663,-2.08,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-01-05",34.24,37.25,36.46,1.81,5.22,11100,{"date":1468,"open":1146,"high":1146,"low":1469,"close":1469,"change":1470,"percent_change":1471,"volume":1115,"transactions":9,"vwap":1469},"2026-01-02",34.65,0.01,0.03,{"date":1473,"open":1361,"high":1474,"low":1238,"close":1474,"change":944,"percent_change":715,"volume":1225,"transactions":9,"vwap":1474},"2025-12-31",34.64,{"date":1476,"open":1477,"high":1477,"low":1361,"close":1361,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1361},"2025-12-30",34.49,-1.01,-2.87,1700,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":847,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2025-12-29",35.28,35.805,34.88,35.23,-1.26,7100,{"date":1490,"open":1167,"high":1140,"low":1167,"close":1140,"change":888,"percent_change":1491,"volume":1111,"transactions":9,"vwap":1140},"2025-12-26",1.94,{"date":1493,"open":1252,"high":1252,"low":1494,"close":1167,"change":1406,"percent_change":766,"volume":1269,"transactions":9,"vwap":1167},"2025-12-24",34.93,{"date":1496,"open":1497,"high":1037,"low":1398,"close":1498,"change":1499,"percent_change":1500,"volume":883,"transactions":9,"vwap":1498},"2025-12-23",35.57,35.46,-1.82,-4.88,{"date":1502,"open":1503,"high":1503,"low":894,"close":1504,"change":470,"percent_change":1505,"volume":1023,"transactions":9,"vwap":1504},"2025-12-22",38.39,37.28,-2.46,{"date":1507,"open":1508,"high":1508,"low":865,"close":1509,"change":1510,"percent_change":797,"volume":1511,"transactions":9,"vwap":1509},"2025-12-19",38.27,38.22,0.37,24800,{"date":1513,"open":880,"high":1514,"low":975,"close":1515,"change":1516,"percent_change":376,"volume":1517,"transactions":9,"vwap":1515},"2025-12-18",38.040001,37.85,0.04,7700,{"date":1519,"open":880,"high":880,"low":1020,"close":1520,"change":901,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-12-17",37.81,-0.5,6500,{"date":1524,"open":1525,"high":1526,"low":985,"close":880,"change":1099,"percent_change":1527,"volume":945,"transactions":9,"vwap":880},"2025-12-16",38.02,38.425,1.79,{"date":1529,"open":823,"high":1530,"low":1463,"close":1531,"change":489,"percent_change":1532,"volume":994,"transactions":9,"vwap":1531},"2025-12-15",37.715,37.33,1.91,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1537,"change":118,"percent_change":839,"volume":1538,"transactions":9,"vwap":1537},"2025-12-12",35.83,37.48,36.63,13500,{"date":1540,"open":1167,"high":1087,"low":1541,"close":1087,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1087},"2025-12-11",34.67,1.08,3.14,6400,{"date":1546,"open":1547,"high":1150,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2025-12-10",33.040001,33.0050011,34.42,1.39,4.21,9600,{"date":1554,"open":1555,"high":1547,"low":1556,"close":1557,"change":1558,"percent_change":39,"volume":889,"transactions":9,"vwap":1557},"2025-12-09",32.93,31.945,33.029999,0.24,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":108,"volume":1183,"transactions":9,"vwap":1563},"2025-12-08",32.97,32.055,32.79,0.02,{"date":1566,"open":1561,"high":1567,"low":1568,"close":1568,"change":1064,"percent_change":1224,"volume":1016,"transactions":9,"vwap":1568},"2025-12-05",32.98,32.77,{"date":1570,"open":1404,"high":1567,"low":1404,"close":1561,"change":278,"percent_change":1558,"volume":988,"transactions":9,"vwap":1561},"2025-12-04",{"date":1572,"open":1573,"high":1574,"low":1575,"close":1574,"change":859,"percent_change":1576,"volume":1419,"transactions":9,"vwap":1574},"2025-12-03",32.73,32.89,32,1.2,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":602,"percent_change":1583,"volume":584,"transactions":9,"vwap":1582},"2025-12-02",32.6,32.65,32.388,32.5,-0.73,{"date":1585,"open":1416,"high":1586,"low":1587,"close":1586,"change":103,"percent_change":839,"volume":1030,"transactions":9,"vwap":1586},"2025-12-01",32.74,31.79,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1591,"change":123,"percent_change":1592,"volume":967,"transactions":9,"vwap":1591},"2025-11-28",31.17,31.73,0.79,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":581,"volume":994,"transactions":9,"vwap":1598},"2025-11-26",31.087,31.595,30.96,31.48,0.14,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1604,"change":128,"percent_change":612,"volume":584,"transactions":9,"vwap":1604},"2025-11-25",31.72,31.084999,31.34,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1609,"change":108,"percent_change":1610,"volume":1030,"transactions":9,"vwap":1609},"2025-11-24",30.99,30.49,30.94,0.19,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":489,"percent_change":875,"volume":849,"transactions":9,"vwap":1616},"2025-11-21",30.47,30.89,30.46,30.88,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1621,"change":108,"percent_change":268,"volume":584,"transactions":9,"vwap":1621},"2025-11-20",30.64,30,30.18,{"date":1623,"open":1624,"high":1625,"low":1620,"close":1624,"change":673,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2025-11-19",30.12,30.406,-0.99,1400,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1631,"change":268,"percent_change":138,"volume":1633,"transactions":9,"vwap":1631},"2025-11-18",29.8,30.42,28.14,3200,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1638,"change":1089,"percent_change":1639,"volume":967,"transactions":9,"vwap":1638},"2025-11-17",30.01,30.23,30.22,-0.4,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":278,"percent_change":1646,"volume":1247,"transactions":9,"vwap":1645},"2025-11-14",30.24,31,30.059999,30.34,0.26,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1651,"change":735,"percent_change":1652,"volume":1123,"transactions":9,"vwap":1651},"2025-11-13",29.62,30.3,30.26,-0.13,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1650,"change":1657,"percent_change":1658,"volume":1047,"transactions":9,"vwap":1650},"2025-11-12",29.77,30.98,0.71,2.4,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1663,"change":1664,"percent_change":673,"volume":861,"transactions":9,"vwap":1663},"2025-11-11",28.55,30.247,29.59,-0.09,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1023,"transactions":9,"vwap":1670},"2025-11-10",29.806,30.5,29.655,29.68,0.56,1.92,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":634,"volume":1680,"transactions":9,"vwap":1678},"2025-11-07",29.5,29.75,28.96,29.12,-0.81,55600,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1685,"change":1487,"percent_change":1686,"volume":1466,"transactions":9,"vwap":1685},"2025-11-06",31.68,31.735,29.93,-4.04,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1058,"transactions":9,"vwap":1691},"2025-11-05",31.66,31.075001,31.19,1.12,3.72,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1698,"change":936,"percent_change":1699,"volume":1115,"transactions":9,"vwap":1698},"2025-11-04",30.27,31.21,30.07,1.14,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1702,"change":1704,"percent_change":531,"volume":1016,"transactions":9,"vwap":1702},"2025-11-03",29.73,31.75,0.09,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1708,"change":601,"percent_change":818,"volume":978,"transactions":9,"vwap":1708},"2025-10-31",28.155,29.64,{"date":1710,"open":1675,"high":1711,"low":1675,"close":1676,"change":415,"percent_change":133,"volume":861,"transactions":9,"vwap":1676},"2025-10-30",30.21,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1716,"change":1717,"percent_change":1718,"volume":972,"transactions":9,"vwap":1716},"2025-10-29",28.979,30.11,29.52,-0.29,-0.97,{"date":1720,"open":1721,"high":1722,"low":27,"close":1723,"change":1564,"percent_change":1284,"volume":1724,"transactions":9,"vwap":1723},"2025-10-28",29.7,30.382,29.81,13200,{"date":1726,"open":1727,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":813,"transactions":9,"vwap":1729},"2025-10-27",30.84,29.66,29.79,-1.39,-4.46,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1736,"change":729,"percent_change":1737,"volume":1115,"transactions":9,"vwap":1736},"2025-10-24",31.35,31.57,31.18,-0.7,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1741,"change":1516,"percent_change":404,"volume":1111,"transactions":9,"vwap":1741},"2025-10-23",31.82,31.4,{"date":1743,"open":1741,"high":1744,"low":1745,"close":1746,"change":735,"percent_change":1652,"volume":813,"transactions":9,"vwap":1746},"2025-10-22",31.88,31.08,31.36,{"date":1748,"open":1749,"high":1749,"low":1741,"close":1741,"change":128,"percent_change":612,"volume":1522,"transactions":9,"vwap":1741},"2025-10-21",31.93,{"date":1751,"open":1752,"high":1643,"low":1752,"close":1643,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1643},"2025-10-20",29.6,1.4,4.73,4800,{"date":1757,"open":1758,"high":1758,"low":1752,"close":1752,"change":1759,"percent_change":1760,"volume":1234,"transactions":9,"vwap":1752},"2025-10-17",31.16,-1.68,-5.37,{"date":1762,"open":1749,"high":1763,"low":1764,"close":1764,"change":1406,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-10-16",31.98,31.28,-1.45,11500,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1771,"change":752,"percent_change":1772,"volume":1326,"transactions":9,"vwap":1771},"2025-10-15",31.91,32.436,31.74,-1.73,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1239,"transactions":9,"vwap":1776},"2025-10-14",31.51,32.3,0.48,1.51,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1740,"change":143,"percent_change":90,"volume":1047,"transactions":9,"vwap":1740},"2025-10-13",31.5,31.89,{"date":1784,"open":1575,"high":1370,"low":1781,"close":1781,"change":1521,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1781},"2025-10-10",-1.56,22600,{"date":1788,"open":1575,"high":1789,"low":1575,"close":1575,"change":601,"percent_change":1790,"volume":1365,"transactions":9,"vwap":1575},"2025-10-09",32.34,-0.34,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1794,"change":982,"percent_change":982,"volume":1058,"transactions":9,"vwap":1794},"2025-10-08",32.28,32.11,{"date":1796,"open":1575,"high":1797,"low":1575,"close":1794,"change":349,"percent_change":1664,"volume":1318,"transactions":9,"vwap":1794},"2025-10-07",32.36,{"date":1799,"open":1575,"high":1800,"low":1575,"close":1801,"change":1391,"percent_change":1510,"volume":895,"transactions":9,"vwap":1801},"2025-10-06",32.29,32.14,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":971,"percent_change":949,"volume":1339,"transactions":9,"vwap":1807},"2025-10-03",32.33,32.76,32.00099945,32.02,{"date":1809,"open":1582,"high":1582,"low":1575,"close":1375,"change":752,"percent_change":1810,"volume":1321,"transactions":9,"vwap":1375},"2025-10-02",-1.71,{"date":1812,"open":1429,"high":1813,"low":1814,"close":1563,"change":108,"percent_change":424,"volume":1448,"transactions":9,"vwap":1563},"2025-10-01",32.85,32.25,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1573,"change":1081,"percent_change":470,"volume":1072,"transactions":9,"vwap":1573},"2025-09-30",33,32.655,{"date":1820,"open":1555,"high":1821,"low":1822,"close":1547,"change":128,"percent_change":715,"volume":827,"transactions":9,"vwap":1547},"2025-09-29",33.253,32.705,{"date":1824,"open":1825,"high":1817,"low":1826,"close":1827,"change":269,"percent_change":812,"volume":1828,"transactions":9,"vwap":1827},"2025-09-26",32.68,32.475,32.64,8900,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-09-25",32.07,32.35,31.645,32.21,0.64,2.03,16800,{"date":1839,"open":1781,"high":1740,"low":1781,"close":1735,"change":123,"percent_change":1840,"volume":876,"transactions":9,"vwap":1735},"2025-09-24",0.8,{"date":1842,"open":1843,"high":1843,"low":1643,"close":1844,"change":1245,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-09-23",31.592,31.32,-1.48,8100,{"date":1848,"open":1849,"high":1849,"low":1844,"close":1587,"change":929,"percent_change":1850,"volume":945,"transactions":9,"vwap":1587},"2025-09-22",32.45,-2.03,{"date":1852,"open":1853,"high":1849,"low":1853,"close":1849,"change":90,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1849},"2025-09-19",30.78,3.25,48400,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1860,"change":1089,"percent_change":1861,"volume":1234,"transactions":9,"vwap":1860},"2025-09-18",31.69,31.24,31.43,-0.38,{"date":1863,"open":1864,"high":1865,"low":1604,"close":1866,"change":1245,"percent_change":1867,"volume":1030,"transactions":9,"vwap":1866},"2025-09-17",31.675,31.859,31.55,-1.47,{"date":1869,"open":1782,"high":1870,"low":1587,"close":1807,"change":143,"percent_change":103,"volume":1871,"transactions":9,"vwap":1807},"2025-09-16",32.345,5900,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":531,"percent_change":1878,"volume":883,"transactions":9,"vwap":1877},"2025-09-15",31.62,31.76,31.575,31.7,0.96,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1741,"change":1652,"percent_change":1424,"volume":908,"transactions":9,"vwap":1741},"2025-09-12",31.64,31.215,{"date":1884,"open":1745,"high":1885,"low":1643,"close":1886,"change":1099,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-09-11",31.97,31.53,2.17,16100,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1893,"change":1064,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-09-10",30.97,29.97,30.86,-0.64,15500,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-09-09",30.8,31.2,30.546,31.059999,-0.05,-0.16,8400,{"date":1906,"open":1907,"high":1899,"low":1908,"close":1909,"change":54,"percent_change":977,"volume":1910,"transactions":9,"vwap":1909},"2025-09-08",30.473,30.16,31.11,15000,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":773,"volume":951,"transactions":9,"vwap":1916},"2025-09-05",30.48,31.01,30.43,30.62,-0.02,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1619,"change":1392,"percent_change":61,"volume":1923,"transactions":9,"vwap":1619},"2025-09-04",30.225,30.7,30.2,7500,{"date":1925,"open":1644,"high":1926,"low":1620,"close":1927,"change":1470,"percent_change":1471,"volume":1928,"transactions":9,"vwap":1927},"2025-09-03",30.615,30.28,12000,{"date":1930,"open":1922,"high":1931,"low":1932,"close":1696,"change":1471,"percent_change":1014,"volume":1786,"transactions":9,"vwap":1696},"2025-09-02",30.69,29.89,{"date":1934,"open":1676,"high":1935,"low":1936,"close":1642,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1642},"2025-08-29",30.25,29.63,0.61,2.06,13300,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1936,"change":1142,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1936},"2025-08-28",29.24,29.69,28.98,1.61,21900,{"date":1948,"open":1661,"high":1949,"low":1661,"close":1950,"change":1510,"percent_change":612,"volume":1951,"transactions":9,"vwap":1950},"2025-08-27",29.18,29.16,13700,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1558,"percent_change":1258,"volume":1958,"transactions":9,"vwap":1957},"2025-08-26",28.54,28.825,28.09,28.79,11600,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1661,"change":279,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1661},"2025-08-25",28.3,28.65,28.255,0.6,11700,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1970,"change":1542,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-08-22",27.39,28.39,28.38,3.96,65200,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1975,"change":735,"percent_change":1405,"volume":1633,"transactions":9,"vwap":1975},"2025-08-21",27.3,27.4,27.29,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":936,"percent_change":540,"volume":1345,"transactions":9,"vwap":1983},"2025-08-20",27,27.43,26.85,27.34,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1980,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1980},"2025-08-19",27.059999,27.475,26.93,-0.26,-0.95,16900,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1564,"percent_change":1284,"volume":1998,"transactions":9,"vwap":1997},"2025-08-18",27.01,27.345,26.744,27.26,11200,{"date":2000,"open":2001,"high":1968,"low":2002,"close":2003,"change":350,"percent_change":729,"volume":2004,"transactions":9,"vwap":2003},"2025-08-15",27.36,27.1,27.24,20300,{"date":2006,"open":1975,"high":1975,"low":2007,"close":1975,"change":736,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1975},"2025-08-14",27.175,-0.36,10500,{"date":2011,"open":2012,"high":1976,"low":2013,"close":1976,"change":1471,"percent_change":376,"volume":2014,"transactions":9,"vwap":1976},"2025-08-13",27.265,27.105,34200,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2018,"change":1510,"percent_change":2020,"volume":1786,"transactions":9,"vwap":2018},"2025-08-12",26.99,27.37,26.75,1.37,{"date":2022,"open":2002,"high":2002,"low":2023,"close":1980,"change":1599,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1980},"2025-08-11",26.26,0.52,18900,{"date":2027,"open":2028,"high":1968,"low":2029,"close":2030,"change":108,"percent_change":1077,"volume":1511,"transactions":9,"vwap":2030},"2025-08-08",26.925,26.8,26.86,{"date":2032,"open":2033,"high":1980,"low":2034,"close":2029,"change":1664,"percent_change":1090,"volume":2035,"transactions":9,"vwap":2029},"2025-08-07",26.9,26.64,11000,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2040,"change":1470,"percent_change":1516,"volume":2041,"transactions":9,"vwap":2040},"2025-08-06",26.825,27.153,26.89,14700,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2046,"change":1471,"percent_change":376,"volume":2035,"transactions":9,"vwap":2046},"2025-08-05",26.645,26.97,26.88,{"date":2048,"open":2049,"high":2033,"low":2049,"close":1982,"change":888,"percent_change":2050,"volume":1274,"transactions":9,"vwap":1982},"2025-08-04",26.33,2.6,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":210,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-08-01",25.94,26.2,25.763,26.17,-1.02,7300,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":375,"percent_change":1610,"volume":1247,"transactions":9,"vwap":2064},"2025-07-31",26.48,26.585,26.119,26.44,{"date":2066,"open":1980,"high":1980,"low":2067,"close":2068,"change":2069,"percent_change":1182,"volume":2058,"transactions":9,"vwap":2068},"2025-07-30",26.25,26.39,-0.32,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":450,"percent_change":433,"volume":2076,"transactions":9,"vwap":2075},"2025-07-29",27.23,27.35,26.57,26.71,21500,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2040,"change":279,"percent_change":1835,"volume":1229,"transactions":9,"vwap":2040},"2025-07-28",26.56,27.08,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2085,"change":729,"percent_change":1338,"volume":957,"transactions":9,"vwap":2085},"2025-07-25",27.07,26.68,26.72,{"date":2087,"open":2088,"high":2089,"low":2088,"close":2090,"change":268,"percent_change":2091,"volume":1058,"transactions":9,"vwap":2090},"2025-07-24",26.49,27.016001,26.94,0.75,{"date":2093,"open":2094,"high":2095,"low":2074,"close":2095,"change":602,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-07-23",26.65,26.74,-0.89,2400,{"date":2099,"open":2100,"high":2017,"low":2101,"close":2102,"change":1510,"percent_change":1550,"volume":1958,"transactions":9,"vwap":2102},"2025-07-22",26.41,26.295,26.98,{"date":2104,"open":2105,"high":2075,"low":2106,"close":2107,"change":269,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-07-21",25.921,25.641,26.61,1.64,25300,{"date":2111,"open":2112,"high":2061,"low":2113,"close":2114,"change":1917,"percent_change":923,"volume":703,"transactions":9,"vwap":2114},"2025-07-18",26.24,25.72,26.18,{"date":2116,"open":2117,"high":2054,"low":2118,"close":2054,"change":123,"percent_change":1878,"volume":790,"transactions":9,"vwap":2054},"2025-07-17",26.027,25.44,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":278,"percent_change":913,"volume":2125,"transactions":9,"vwap":2124},"2025-07-16",25.79,26,25.39,25.95,8800,{"date":2127,"open":2019,"high":2019,"low":2128,"close":2129,"change":479,"percent_change":634,"volume":1274,"transactions":9,"vwap":2129},"2025-07-15",25.83,25.87,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":1090,"percent_change":1425,"volume":994,"transactions":9,"vwap":2135},"2025-07-14",26.28,26.874,26.205,26.59,{"date":2137,"open":2075,"high":2138,"low":2139,"close":2138,"change":773,"percent_change":1989,"volume":876,"transactions":9,"vwap":2138},"2025-07-11",26.92,26.665,{"date":2141,"open":2074,"high":2080,"low":2142,"close":2017,"change":1610,"percent_change":1657,"volume":2143,"transactions":9,"vwap":2017},"2025-07-10",26.453,11800,{"date":2145,"open":2046,"high":2046,"low":2094,"close":2029,"change":278,"percent_change":531,"volume":2146,"transactions":9,"vwap":2029},"2025-07-09",11300,{"date":2148,"open":2149,"high":2030,"low":2150,"close":2085,"change":735,"percent_change":1405,"volume":1517,"transactions":9,"vwap":2085},"2025-07-08",26.605,26.405,{"date":2152,"open":2019,"high":2046,"low":2153,"close":2154,"change":1046,"percent_change":1964,"volume":2155,"transactions":9,"vwap":2154},"2025-07-07",26.54,26.76,25200,{"date":2157,"open":2061,"high":2034,"low":2061,"close":2158,"change":1014,"percent_change":148,"volume":2159,"transactions":9,"vwap":2158},"2025-07-03",26.6,3800,{"date":2161,"open":2162,"high":2158,"low":2163,"close":2164,"change":522,"percent_change":623,"volume":2165,"transactions":9,"vwap":2164},"2025-07-02",25.76,25.75,26.5,18200,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":943,"percent_change":522,"volume":1910,"transactions":9,"vwap":2171},"2025-07-01",25.93,26.08,25.8,25.92,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":901,"percent_change":1583,"volume":711,"transactions":9,"vwap":2177},"2025-06-30",26.09,26.335,25.73,25.77,{"date":2179,"open":2118,"high":2049,"low":2118,"close":2180,"change":375,"percent_change":1610,"volume":2181,"transactions":9,"vwap":2180},"2025-06-27",25.96,318500,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":1657,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-06-26",25.36,25.99,24.953,25.91,2.82,26900,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":279,"percent_change":888,"volume":2196,"transactions":9,"vwap":2195},"2025-06-25",25.19,25.23,24.75,25.2,20600,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2201,"change":22,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-06-24",24.5,25.21,25.030001,2.54,20400,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2208,"change":148,"percent_change":788,"volume":2209,"transactions":9,"vwap":2208},"2025-06-23",24.1,24.555,24.41,16000,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":1861,"percent_change":1785,"volume":753,"transactions":9,"vwap":2215},"2025-06-20",24.53,24.97,23.76,24.030001,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2208,"change":1664,"percent_change":818,"volume":1321,"transactions":9,"vwap":2208},"2025-06-18",24.51,24.795,24.4,{"date":2222,"open":2223,"high":2193,"low":2199,"close":2199,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2199},"2025-06-17",25.01,-0.55,-2.2,27500,{"date":2228,"open":2229,"high":2229,"low":2230,"close":2231,"change":1861,"percent_change":2232,"volume":1130,"transactions":9,"vwap":2231},"2025-06-16",25.604,25.040001,25.049999,-1.49,{"date":2234,"open":2235,"high":2171,"low":2236,"close":2237,"change":735,"percent_change":1903,"volume":1239,"transactions":9,"vwap":2237},"2025-06-13",25.365,25.33,25.43,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":901,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-06-12",25.749,25.795,25.45,25.47,-0.74,9700,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":220,"percent_change":74,"volume":2252,"transactions":9,"vwap":2251},"2025-06-11",25.81,26.3,25.64,25.66,15100,{"date":2254,"open":2255,"high":2255,"low":2256,"close":2053,"change":1077,"percent_change":561,"volume":2257,"transactions":9,"vwap":2053},"2025-06-10",26.046,25.55,26500,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2113,"change":211,"percent_change":240,"volume":2263,"transactions":9,"vwap":2113},"2025-06-09",26.11,26.23,25.7,19800,{"date":2265,"open":2249,"high":2153,"low":2266,"close":2267,"change":923,"percent_change":673,"volume":2268,"transactions":9,"vwap":2267},"2025-06-06",26.1,26.29,21800,{"date":2270,"open":2271,"high":2094,"low":2272,"close":2273,"change":1989,"percent_change":819,"volume":2274,"transactions":9,"vwap":2273},"2025-06-05",26.51,26.35,26.37,10000,{"date":2276,"open":2277,"high":2278,"low":2135,"close":2279,"change":451,"percent_change":2280,"volume":1755,"transactions":9,"vwap":2279},"2025-06-04",26.762,27.02,26.63,-1.44,{"date":2282,"open":2002,"high":2283,"low":2028,"close":2278,"change":1077,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2278},"2025-06-03",27.14,0.82,12200,{"date":2287,"open":1994,"high":1994,"low":2107,"close":2029,"change":1064,"percent_change":2244,"volume":790,"transactions":9,"vwap":2029},"2025-06-02",{"date":2289,"open":2290,"high":2291,"low":2271,"close":1980,"change":349,"percent_change":601,"volume":2292,"transactions":9,"vwap":1980},"2025-05-30",26.7,27.365,35000,{"date":2294,"open":2295,"high":2295,"low":2164,"close":2296,"change":1284,"percent_change":1646,"volume":2297,"transactions":9,"vwap":2296},"2025-05-29",27.5,27.030001,43200,{"date":2299,"open":2300,"high":2301,"low":2290,"close":2302,"change":488,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-05-28",27.18,27.973,26.96,1.24,126600,{"date":2306,"open":2102,"high":2017,"low":2307,"close":2279,"change":773,"percent_change":1989,"volume":2308,"transactions":9,"vwap":2279},"2025-05-27",26.559,21000,{"date":2310,"open":2164,"high":2311,"low":2312,"close":2290,"change":1790,"percent_change":1487,"volume":1998,"transactions":9,"vwap":2290},"2025-05-23",27.15,26.488,{"date":2314,"open":2315,"high":1977,"low":2316,"close":2317,"change":220,"percent_change":2057,"volume":2318,"transactions":9,"vwap":2317},"2025-05-22",27.25,27.038,27.040001,8600,{"date":2320,"open":1968,"high":2321,"low":2315,"close":2322,"change":923,"percent_change":1717,"volume":2323,"transactions":9,"vwap":2322},"2025-05-21",27.89,27.32,9900,{"date":2325,"open":2326,"high":2295,"low":2326,"close":1976,"change":773,"percent_change":662,"volume":2327,"transactions":9,"vwap":1976},"2025-05-20",27.27,43900,{"date":2329,"open":2330,"high":2330,"low":1997,"close":2331,"change":1902,"percent_change":450,"volume":1544,"transactions":9,"vwap":2331},"2025-05-19",27.53,27.47,{"date":2333,"open":2085,"high":2334,"low":2085,"close":2335,"change":2024,"percent_change":780,"volume":2336,"transactions":9,"vwap":2335},"2025-05-16",27.81,27.52,25400,{"date":2338,"open":1980,"high":1980,"low":2064,"close":1980,"change":1564,"percent_change":1284,"volume":799,"transactions":9,"vwap":1980},"2025-05-15",{"date":2340,"open":2164,"high":2311,"low":2341,"close":2102,"change":108,"percent_change":1077,"volume":2342,"transactions":9,"vwap":2102},"2025-05-14",26.36,19500,{"date":2344,"open":2262,"high":2102,"low":2262,"close":2138,"change":279,"percent_change":1835,"volume":2165,"transactions":9,"vwap":2138},"2025-05-13",{"date":2346,"open":2266,"high":1982,"low":2266,"close":2019,"change":1221,"percent_change":1364,"volume":1910,"transactions":9,"vwap":2019},"2025-05-12",{"date":2348,"open":2349,"high":2122,"low":2350,"close":2171,"change":1599,"percent_change":1278,"volume":1357,"transactions":9,"vwap":2171},"2025-05-09",25.46,25.422,{"date":2352,"open":2353,"high":2354,"low":2353,"close":2354,"change":416,"percent_change":2355,"volume":584,"transactions":9,"vwap":2354},"2025-05-08",25.0090008,25.78,2.02,{"date":2357,"open":2358,"high":2358,"low":67,"close":2359,"change":2360,"percent_change":2361,"volume":1488,"transactions":9,"vwap":2359},"2025-05-07",25.35,25.27,0.81,3.31,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":867,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-05-06",23.84,24.85,23.62,24.46,-3.93,13400,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2349,"change":999,"percent_change":2375,"volume":2268,"transactions":9,"vwap":2349},"2025-05-05",24.66,26.83,24.59,2.29,{"date":2377,"open":2378,"high":67,"low":2378,"close":2379,"change":2380,"percent_change":1350,"volume":2381,"transactions":9,"vwap":2379},"2025-05-02",24.32,24.89,0.44,18500,{"date":2383,"open":2384,"high":2379,"low":2385,"close":2386,"change":210,"percent_change":693,"volume":2058,"transactions":9,"vwap":2386},"2025-05-01",24.36,23.95,24.45,{"date":2388,"open":2389,"high":2390,"low":2389,"close":2391,"change":1391,"percent_change":54,"volume":799,"transactions":9,"vwap":2391},"2025-04-30",24.02,24.975,24.72,{"date":2393,"open":2394,"high":67,"low":2395,"close":2396,"change":1391,"percent_change":54,"volume":1321,"transactions":9,"vwap":2396},"2025-04-29",24.95,23.93,24.6,{"date":2398,"open":2399,"high":2400,"low":177,"close":2401,"change":531,"percent_change":2303,"volume":1047,"transactions":9,"vwap":2401},"2025-04-28",24.33,24.64,24.48,{"date":2403,"open":2208,"high":2208,"low":2404,"close":2405,"change":1064,"percent_change":1338,"volume":957,"transactions":9,"vwap":2405},"2025-04-25",24.15,24.18,{"date":2407,"open":2408,"high":2408,"low":2409,"close":2410,"change":1516,"percent_change":1046,"volume":1234,"transactions":9,"vwap":2410},"2025-04-24",24.49,24.12,24.38,{"date":2412,"open":2413,"high":2413,"low":2414,"close":2415,"change":108,"percent_change":123,"volume":584,"transactions":9,"vwap":2415},"2025-04-23",24.55,23.32,24.34,{"date":181,"open":2417,"high":2418,"low":2417,"close":2419,"change":1471,"percent_change":1391,"volume":1072,"transactions":9,"vwap":2419},24.25,24.67,24.28]