[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CBNK":3,"homepage-market-summary":33,"stock-historical-CBNK":175},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CBNK","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},"Capital Bancorp, Inc.","Nasdaq",null,"NATIONAL COMMERCIAL BANKS","Capital Bancorp Inc is a bank holding company. The company through its holdings operates as a commercial-focused community bank that serves businesses, not-for-profit associations, and entrepreneurs throughout the region. The bank operates through four divisions including Commercial Banking, Capital Bank Home Loans, OpenSky, and Windsor Advantage. The company generates majority revenue from the Commercial bank sector. Commercial Banking division focuses on providing personalized service to commercial clients throughout the operations supplemented by lending outside primary market as well as engaging in government guaranteed lending on a national basis.","459","Rockville, MD",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.3844,0.56,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":22,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},40.45,39.95,40.7,39.8,0.65,1.63,451086.067829,7779,40.4703,26.4,62782.9681877251,98.3,2015,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":157},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":42,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":14,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":42,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",1.01,199.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":42},"Financials","XLF",0.06,53.49,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":118,"etf":119,"change":120,"price":121,"is_up":42},"Consumer Cycl","XLY",1.13,110.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":42},"Consumer Staples","XLP",0.25,80.53,{"name":128,"etf":129,"change":130,"price":131,"is_up":42},"Energy","XLE",0.4,62.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":42},"Industrials","XLI",0.78,169.95,{"name":138,"etf":139,"change":140,"price":141,"is_up":42},"Materials","XLB",0.66,48.86,{"name":143,"etf":144,"change":145,"price":146,"is_up":42},"Real Estate","XLRE",0.32,40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":42},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":42},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":42},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":92,"is_up":42},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":56,"is_up":42},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":70,"is_up":42},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":176,"page":49,"page_size":177,"total_pages":49,"summary":178,"data":183},365,1000,{"period_high":22,"period_low":29,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":20,"start_date":182,"end_date":5},63452,23160125.015119,43.64,"2025-04-22",[184,185,194,204,214,224,233,243,253,264,274,284,294,303,312,323,332,340,350,359,368,378,386,396,406,416,423,431,439,446,455,463,472,482,493,502,512,520,528,537,546,556,564,574,584,595,605,613,621,629,638,648,656,662,670,676,682,689,695,703,712,720,728,735,741,746,752,758,765,773,779,787,794,802,809,817,822,830,837,844,850,857,864,869,877,885,891,900,907,914,921,928,933,938,943,950,957,963,970,979,987,995,1000,1006,1014,1022,1029,1034,1039,1045,1052,1061,1067,1072,1076,1081,1088,1095,1103,1108,1114,1120,1124,1131,1138,1144,1150,1158,1164,1170,1178,1186,1193,1198,1206,1213,1220,1227,1233,1240,1246,1252,1258,1263,1271,1278,1286,1294,1302,1307,1314,1321,1327,1333,1339,1344,1349,1355,1361,1365,1370,1376,1384,1391,1398,1404,1407,1414,1418,1426,1430,1434,1439,1443,1448,1455,1460,1467,1474,1479,1482,1488,1490,1495,1500,1507,1514,1520,1525,1532,1537,1541,1547,1553,1561,1565,1572,1577,1582,1589,1594,1599,1603,1606,1614,1620,1623,1627,1631,1637,1641,1646,1653,1656,1662,1670,1678,1684,1691,1697,1705,1708,1714,1717,1722,1727,1732,1738,1742,1747,1752,1757,1763,1768,1772,1778,1784,1787,1792,1794,1798,1802,1808,1813,1817,1820,1827,1834,1839,1844,1848,1852,1858,1864,1868,1872,1879,1883,1890,1896,1901,1907,1915,1921,1925,1931,1935,1940,1946,1951,1958,1965,1970,1974,1979,1985,1991,1995,1998,2004,2009,2013,2018,2022,2028,2032,2039,2044,2048,2052,2056,2059,2062,2065,2068,2073,2078,2082,2088,2093,2101,2106,2110,2114,2118,2122,2129,2134,2140,2145,2152,2156,2161,2167,2174,2178,2183,2188,2191,2196,2201,2205,2210,2215,2218,2220,2225,2231,2235,2238,2242,2246,2249,2253,2257,2261,2264,2267,2270,2274,2277,2282,2285,2289,2295,2300,2304,2309,2314,2317,2320,2323,2327,2331,2334,2336,2340,2344,2348,2351,2357,2363,2368,2371,2375],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":186,"open":187,"high":188,"low":189,"close":23,"change":56,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",39.09,39.92,38.79,1.25,303629.632145,6001,39.5605,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",38.25,40.2599,39.31,3.66,10.27,749965.873205,9492,39.4641,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",36.225,35.52,35.65,-0.47,-1.3,41192.11,1616,35.7068,{"date":215,"open":216,"high":217,"low":216,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",35.7389,36.26,36.12,0.07,0.19,54169.842044,2095,36.0946,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":219,"percent_change":220,"volume":230,"transactions":231,"vwap":232},"2026-09-25",36.08,36.45,35.895,36.05,49226.170844,1525,36.1396,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":105,"volume":240,"transactions":241,"vwap":242},"2026-09-24",35.78,36.13,35.645,35.98,0.36,56909.4552,2139,35.9477,{"date":244,"open":245,"high":246,"low":207,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",35.87,35.94,35.62,-0.33,-0.92,45314.530468,1379,35.6836,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",36.24,36.5,35.7301,35.95,-0.05,-0.14,53633.2707,1855,36.0437,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":239,"volume":271,"transactions":272,"vwap":273},"2026-09-21",35.93,36.195,35.77,36,0.13,49583.090993,1879,36.0039,{"date":275,"open":276,"high":277,"low":278,"close":245,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",35.88,36.18,35.5,-0.21,-0.58,136981.733821,2249,35.8407,{"date":285,"open":286,"high":287,"low":288,"close":226,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",36.6,36.66,36.03,-0.25,-0.69,38869.707881,1913,36.134,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":209,"volume":300,"transactions":301,"vwap":302},"2026-09-16",36.51,35.51,36.33,-0.17,42578.451783,1658,36.2111,{"date":304,"open":305,"high":306,"low":277,"close":256,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",36.32,36.645,0.03,0.08,37376.228168,1545,36.4627,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",36.35,36.765,36.1788,36.47,0.22,0.61,35810.446542,1391,36.4757,{"date":324,"open":286,"high":325,"low":238,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",36.98,36.25,-0.11,-0.3,58737.329873,2263,36.244,{"date":333,"open":238,"high":334,"low":335,"close":336,"change":239,"percent_change":49,"volume":337,"transactions":338,"vwap":339},"2026-09-10",36.405,35.71,36.36,36284.722635,1258,36.1393,{"date":341,"open":342,"high":343,"low":344,"close":269,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",36.1,36.64,35.79,-0.36,-0.99,39563.6153,1726,36.0116,{"date":351,"open":352,"high":352,"low":353,"close":336,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",36.82,35.81,-0.62,-1.68,32948.669465,1233,36.4075,{"date":360,"open":361,"high":362,"low":363,"close":325,"change":364,"percent_change":70,"volume":365,"transactions":366,"vwap":367},"2026-09-04",36.34,37.05,36.2132,0.33,46887.332,1145,36.8656,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":318,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",36.63,37.1,36.4,36.65,0.6,32229.77924,1774,36.6762,{"date":379,"open":380,"high":352,"low":226,"close":381,"change":382,"percent_change":85,"volume":383,"transactions":384,"vwap":385},"2026-09-02",36.15,36.43,0.48,48320.947404,1947,36.4746,{"date":387,"open":388,"high":389,"low":390,"close":258,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",36.17,36.42,35.6,-0.19,-0.53,55710.469472,1328,35.9161,{"date":397,"open":398,"high":373,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",36.57,36.085,36.14,-0.4,-1.09,50887.582418,1442,36.2581,{"date":407,"open":408,"high":409,"low":408,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",36.28,36.83,36.54,0.2,0.55,60315.23568,1776,36.5854,{"date":417,"open":418,"high":419,"low":288,"close":361,"change":259,"percent_change":260,"volume":420,"transactions":421,"vwap":422},"2026-08-27",36.09,36.445,60048.773075,2086,36.3141,{"date":424,"open":370,"high":425,"low":288,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":310,"vwap":430},"2026-08-26",36.7,36.39,0.04,0.11,49802.4627,36.3603,{"date":432,"open":433,"high":434,"low":217,"close":314,"change":279,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",36.535,36.68,-0.57,39552.9395,1266,36.3823,{"date":440,"open":441,"high":371,"low":389,"close":442,"change":307,"percent_change":308,"volume":443,"transactions":444,"vwap":445},"2026-08-24",36.72,36.56,43617.609988,1811,36.6763,{"date":447,"open":434,"high":448,"low":388,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-21",36.95,36.53,-0.13,-0.35,72579.842813,1566,36.5272,{"date":456,"open":400,"high":457,"low":458,"close":287,"change":459,"percent_change":92,"volume":460,"transactions":461,"vwap":462},"2026-08-20",36.85,36.01,0.37,35985.259136,1732,36.522,{"date":464,"open":465,"high":465,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-19",37.59,36.29,-1.05,-2.81,36490.233177,1698,36.6872,{"date":473,"open":474,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-18",37.6,37.18,37.34,-0.32,-0.85,46620.99,1785,37.3663,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-17",37.67,38.02,37.31,37.66,0.02,0.05,51287.187084,1770,37.5815,{"date":494,"open":495,"high":496,"low":474,"close":497,"change":498,"percent_change":392,"volume":499,"transactions":500,"vwap":501},"2026-08-14",37.91,38.16,37.64,-0.2,47551.064607,1695,37.8122,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":327,"volume":509,"transactions":510,"vwap":511},"2026-08-13",37.88,38.07,37.545,37.84,-0.04,43521.21779,2936,37.7981,{"date":513,"open":514,"high":515,"low":514,"close":504,"change":516,"percent_change":17,"volume":517,"transactions":518,"vwap":519},"2026-08-12",37.555,38.08,0.21,57734.81778,1605,37.9351,{"date":521,"open":522,"high":523,"low":522,"close":484,"change":239,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-11",37.47,37.905,0.96,49809.2323,1347,37.6727,{"date":529,"open":530,"high":531,"low":532,"close":486,"change":209,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-10",37.7,38.1099,37.07,-1.24,40701.206273,1399,37.4139,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":508,"percent_change":327,"volume":543,"transactions":544,"vwap":545},"2026-08-07",37.65,37.81,37.36,37.78,59288.068154,1673,37.6054,{"date":547,"open":548,"high":549,"low":548,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-06",37.475,37.86,37.82,0.28,0.75,58207.160945,1740,37.7412,{"date":557,"open":485,"high":558,"low":559,"close":560,"change":401,"percent_change":467,"volume":561,"transactions":562,"vwap":563},"2026-08-05",38.09,37.48,37.54,54719.270399,1727,37.661,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":145,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-04",37.69,38.375,37.28,37.94,0.85,74731.504682,2005,38.0657,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":135,"volume":581,"transactions":582,"vwap":583},"2026-08-03",37.93,38.17,37.4,37.62,0.29,56085.127726,1815,37.7641,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-31",36.88,37.41,36.31,37.33,0.3,0.81,38532.27429,1216,37.1473,{"date":596,"open":597,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",38.2,36.92,37.03,-0.8,-2.11,60112.42253,1629,37.0946,{"date":606,"open":587,"high":607,"low":608,"close":609,"change":489,"percent_change":270,"volume":610,"transactions":611,"vwap":612},"2026-07-29",38.34,37.35,37.83,57705.008057,2126,37.935,{"date":614,"open":588,"high":615,"low":466,"close":542,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-28",38.83,1.47,4.05,82320.565873,2762,37.7598,{"date":622,"open":255,"high":623,"low":388,"close":588,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-27",37,0.18,0.5,67309.447243,2609,36.3586,{"date":630,"open":631,"high":632,"low":633,"close":236,"change":625,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-24",35.8,36.59,35.75,1.4,81593.797597,1966,36.2189,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":624,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-23",35.01,35.7,34.5246,35.63,0.51,51249.494,1696,35.4403,{"date":649,"open":650,"high":650,"low":651,"close":652,"change":248,"percent_change":249,"volume":653,"transactions":654,"vwap":655},"2026-07-22",35.72,35.22,35.45,43466.9677,1537,35.454,{"date":657,"open":207,"high":238,"low":658,"close":235,"change":308,"percent_change":318,"volume":659,"transactions":660,"vwap":661},"2026-07-21",34.8,60099.974859,2323,35.5989,{"date":663,"open":664,"high":238,"low":665,"close":641,"change":260,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-20",35.9,35.44,-0.39,38588.799731,1360,35.6623,{"date":671,"open":217,"high":623,"low":672,"close":673,"change":290,"percent_change":674,"volume":675,"transactions":9,"vwap":673},"2026-07-17",35.029999,35.84,-1.89,42900,{"date":677,"open":678,"high":352,"low":678,"close":449,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":449},"2026-07-16",35.66,1.03,2.9,94000,{"date":683,"open":684,"high":276,"low":685,"close":278,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":278},"2026-07-15",35.15,34.41,0.39,1.11,49900,{"date":690,"open":691,"high":633,"low":692,"close":693,"change":328,"percent_change":478,"volume":694,"transactions":9,"vwap":693},"2026-07-14",35.38,35.02,35.11,34400,{"date":696,"open":697,"high":633,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-13",35,34.55,35.41,0.34,0.97,69100,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-10",34.93,35.74,34.39,35.07,0.15,0.43,46200,{"date":713,"open":698,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-09",35.27,34.32,34.92,0.42,1.22,69300,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":666,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-07-08",34.87,35.12,34.27,34.5,-1.12,51800,{"date":729,"open":730,"high":268,"low":722,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-07",35.64,34.89,-0.59,-1.66,28900,{"date":736,"open":737,"high":738,"low":699,"close":739,"change":508,"percent_change":327,"volume":740,"transactions":9,"vwap":739},"2026-07-06",35.57,36.16,35.48,38700,{"date":742,"open":361,"high":314,"low":743,"close":207,"change":744,"percent_change":745,"volume":702,"transactions":9,"vwap":207},"2026-07-02",35.3,-0.63,-1.74,{"date":747,"open":748,"high":749,"low":684,"close":380,"change":679,"percent_change":750,"volume":751,"transactions":9,"vwap":380},"2026-07-01",35.16,36.41,2.93,90400,{"date":753,"open":693,"high":754,"low":755,"close":723,"change":756,"percent_change":756,"volume":757,"transactions":9,"vwap":723},"2026-06-30",35.25,34.79,0,43500,{"date":759,"open":754,"high":760,"low":761,"close":723,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":723},"2026-06-29",35.29,34.25,-0.09,-0.26,52400,{"date":766,"open":767,"high":278,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-26",34.68,34.44,35.21,0.59,1.7,291400,{"date":774,"open":775,"high":767,"low":775,"close":776,"change":318,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-25",34.31,34.62,0.64,40500,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":411,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-24",34.049999,34.67,33.75,34.4,0.58,72400,{"date":788,"open":789,"high":775,"low":790,"close":791,"change":162,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-23",33.19,33.14,34.2,2.21,58200,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":220,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-22",33.15,33.99,33.080002,33.46,0.57,59200,{"date":803,"open":804,"high":784,"low":805,"close":806,"change":807,"percent_change":590,"volume":808,"transactions":9,"vwap":806},"2026-06-18",33.59,32.68,33.27,0.1,84800,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":498,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-17",33.37,33.97,32.74,33.17,-0.6,162900,{"date":818,"open":819,"high":820,"low":821,"close":811,"change":270,"percent_change":686,"volume":786,"transactions":9,"vwap":811},"2026-06-16",33.52,33.74,33.11,{"date":823,"open":824,"high":707,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-15",34.35,33.09,33.24,-0.83,-2.44,67900,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":130,"percent_change":63,"volume":836,"transactions":9,"vwap":835},"2026-06-12",33.8,34.18,33.41,34.07,81000,{"date":838,"open":839,"high":840,"low":789,"close":841,"change":842,"percent_change":382,"volume":843,"transactions":9,"vwap":841},"2026-06-11",33.7,34,33.67,0.16,75400,{"date":845,"open":846,"high":797,"low":789,"close":847,"change":580,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-10",33.35,33.51,0.87,96200,{"date":851,"open":852,"high":820,"low":853,"close":854,"change":855,"percent_change":85,"volume":856,"transactions":9,"vwap":854},"2026-06-09",32.99,32.88,33.22,0.44,75200,{"date":858,"open":859,"high":790,"low":860,"close":861,"change":862,"percent_change":459,"volume":863,"transactions":9,"vwap":861},"2026-06-08",32.83,32.0099983,32.78,0.12,89800,{"date":865,"open":866,"high":821,"low":866,"close":867,"change":219,"percent_change":516,"volume":868,"transactions":9,"vwap":867},"2026-06-05",32.39,32.66,92500,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":687,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-04",31.9,32.62,31.78,32.59,3.53,88800,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":600,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-03",32.040001,32.48,31.32,31.48,-2.48,63400,{"date":886,"open":887,"high":866,"low":887,"close":888,"change":24,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-02",31.46,32.28,2.06,66300,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-01",31.76,32.13,31.45,31.63,-0.29,-0.91,62200,{"date":901,"open":882,"high":902,"low":882,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-05-29",32.5,31.92,-0.07,-0.22,48200,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":862,"percent_change":150,"volume":913,"transactions":9,"vwap":912},"2026-05-28",31.67,32.060001,31.47,31.99,36000,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":308,"percent_change":125,"volume":920,"transactions":9,"vwap":919},"2026-05-27",31.98,32.45,31.73,31.87,37100,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":145,"percent_change":92,"volume":927,"transactions":9,"vwap":926},"2026-05-26",31.59,32.049999,31.23,31.79,81500,{"date":929,"open":930,"high":912,"low":930,"close":911,"change":931,"percent_change":289,"volume":932,"transactions":9,"vwap":911},"2026-05-22",30.85,-0.08,32100,{"date":934,"open":935,"high":936,"low":937,"close":936,"change":590,"percent_change":524,"volume":906,"transactions":9,"vwap":936},"2026-05-21",31.15,31.55,30.7,{"date":939,"open":940,"high":909,"low":940,"close":941,"change":942,"percent_change":889,"volume":849,"transactions":9,"vwap":941},"2026-05-20",30.66,31.25,0.63,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":931,"percent_change":763,"volume":949,"transactions":9,"vwap":948},"2026-05-19",30.59,30.9,30.33,30.62,84100,{"date":951,"open":952,"high":953,"low":952,"close":937,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":937},"2026-05-18",29.98,30.8,0.7,2.33,55200,{"date":958,"open":959,"high":947,"low":960,"close":961,"change":248,"percent_change":402,"volume":962,"transactions":9,"vwap":961},"2026-05-15",30.17,29.93,30,49300,{"date":964,"open":965,"high":966,"low":965,"close":947,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":947},"2026-05-14",30.07,30.53,0.23,0.76,38000,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-13",30.47,30.65,30.049999,30.1,-0.54,-1.76,42000,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":299,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-12",30.61,30.78,30.37,30.64,-0.55,62000,{"date":988,"open":989,"high":990,"low":937,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-11",31.36,31.42,30.81,-0.74,-2.35,61000,{"date":996,"open":997,"high":998,"low":989,"close":936,"change":488,"percent_change":110,"volume":999,"transactions":9,"vwap":936},"2026-05-08",31.49,31.77,31300,{"date":1001,"open":1002,"high":1003,"low":997,"close":1004,"change":931,"percent_change":289,"volume":1005,"transactions":9,"vwap":1004},"2026-05-07",31.51,31.94,31.53,33400,{"date":1007,"open":1008,"high":860,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-06",31.6,31.4,31.61,0.27,0.86,64800,{"date":1015,"open":991,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-05",31.57,30.77,31.34,0.54,1.75,66100,{"date":1023,"open":887,"high":1024,"low":1025,"close":953,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":953},"2026-05-04",31.62,30.67,-0.81,-2.56,73900,{"date":1030,"open":1031,"high":879,"low":1032,"close":1010,"change":862,"percent_change":150,"volume":1033,"transactions":9,"vwap":1010},"2026-05-01",31.68,31.2,59400,{"date":1035,"open":1036,"high":893,"low":991,"close":997,"change":125,"percent_change":1037,"volume":1038,"transactions":9,"vwap":997},"2026-04-30",31.08,0.8,110500,{"date":1040,"open":1041,"high":1010,"low":1041,"close":1042,"change":848,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-04-29",30.6,31.24,2.86,84000,{"date":1046,"open":1047,"high":1047,"low":1048,"close":983,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":983},"2026-04-28",31.39,30.08,-1.45,-4.56,63700,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-27",31.21,31.85,31.059999,31.82,0.45,1.43,51900,{"date":1062,"open":1063,"high":1016,"low":1064,"close":1065,"change":904,"percent_change":905,"volume":1066,"transactions":9,"vwap":1065},"2026-04-24",31.3,31.19,31.37,32200,{"date":1068,"open":887,"high":1069,"low":990,"close":1070,"change":931,"percent_change":289,"volume":1071,"transactions":9,"vwap":1070},"2026-04-23",31.72,31.44,30500,{"date":1073,"open":923,"high":912,"low":1018,"close":1074,"change":904,"percent_change":905,"volume":1075,"transactions":9,"vwap":1074},"2026-04-22",31.52,83200,{"date":1077,"open":917,"high":861,"low":1070,"close":923,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":923},"2026-04-21",-1.02,-3.13,70900,{"date":1082,"open":1083,"high":1084,"low":902,"close":1085,"change":1086,"percent_change":762,"volume":1087,"transactions":9,"vwap":1085},"2026-04-20",32.53,32.93,32.61,-0.03,43900,{"date":1089,"open":1090,"high":790,"low":1091,"close":1092,"change":70,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-04-17",32.19,31.97,32.64,2.84,61400,{"date":1096,"open":1097,"high":1098,"low":1016,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-16",31.81,32,31.74,-0.16,-0.5,93000,{"date":1104,"open":1105,"high":916,"low":1106,"close":871,"change":115,"percent_change":1086,"volume":1107,"transactions":9,"vwap":871},"2026-04-15",31.83,31.41,50400,{"date":1109,"open":1110,"high":912,"low":1056,"close":1111,"change":125,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-14",31.58,31.91,0.79,64400,{"date":1115,"open":887,"high":1116,"low":1064,"close":1117,"change":1118,"percent_change":580,"volume":1119,"transactions":9,"vwap":1117},"2026-04-13",31.84,31.66,0.09,74200,{"date":1121,"open":1122,"high":912,"low":1064,"close":1016,"change":1123,"percent_change":478,"volume":1044,"transactions":9,"vwap":1016},"2026-04-10",31.8,-0.27,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1116,"change":459,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1116},"2026-04-09",31.22,31.95,31.11,1.18,102200,{"date":1132,"open":1133,"high":1134,"low":1036,"close":911,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":911},"2026-04-08",31.18,31.54,0.82,2.68,43600,{"date":1139,"open":1140,"high":1141,"low":974,"close":973,"change":1142,"percent_change":92,"volume":1143,"transactions":9,"vwap":973},"2026-04-07",30.29,30.76,0.31,133800,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1146,"change":488,"percent_change":219,"volume":1149,"transactions":9,"vwap":1146},"2026-04-06",30.34,30.71,29.76,187000,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":842,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-02",29.87,30.44,29.66,30.32,0.53,47600,{"date":1159,"open":1160,"high":1146,"low":1160,"close":1161,"change":717,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-01",29.74,30.16,1.41,48700,{"date":1165,"open":1166,"high":1048,"low":1167,"close":1160,"change":1168,"percent_change":800,"volume":1169,"transactions":9,"vwap":1160},"2026-03-31",29.83,29.55,0.17,101100,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":319,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-03-30",29.27,30.19,29.049999,29.57,2.11,130000,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":451,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-27",29.19,29.44,28.64,28.96,-1.19,118800,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1190,"change":516,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-03-26",28.9,29.56,29.31,0.72,190400,{"date":1194,"open":1195,"high":952,"low":1196,"close":1197,"change":248,"percent_change":726,"volume":1028,"transactions":9,"vwap":1197},"2026-03-25",29.79,28.33,29.1,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":904,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-24",29.12,29.71,28.95,29.43,-0.24,43000,{"date":1207,"open":1208,"high":961,"low":1209,"close":1210,"change":135,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-03-23",29.22,28.88,29.5,2.72,83400,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":115,"percent_change":1086,"volume":1219,"transactions":9,"vwap":1218},"2026-03-20",28.7,29.9,28.5,28.72,145700,{"date":1221,"open":1196,"high":1222,"low":1223,"close":1224,"change":364,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-19",29.26,28.17,28.73,1.16,82400,{"date":1228,"open":1182,"high":1188,"low":1229,"close":1230,"change":744,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-18",28.1,28.4,-2.17,66900,{"date":1234,"open":1182,"high":1235,"low":1236,"close":1237,"change":624,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-17",29.54,28.46,29.030001,0.62,46000,{"date":1241,"open":1197,"high":1242,"low":1243,"close":1244,"change":807,"percent_change":155,"volume":1245,"transactions":9,"vwap":1244},"2026-03-16",29.15,28.37,28.85,29400,{"date":1247,"open":1244,"high":1248,"low":1249,"close":1250,"change":259,"percent_change":299,"volume":1251,"transactions":9,"vwap":1250},"2026-03-13",29.16,28.26,28.75,43300,{"date":1253,"open":1254,"high":1183,"low":1255,"close":1256,"change":110,"percent_change":516,"volume":1257,"transactions":9,"vwap":1256},"2026-03-12",28.32,28.040001,28.8,46400,{"date":1259,"open":1250,"high":1260,"low":1217,"close":1261,"change":345,"percent_change":533,"volume":1262,"transactions":9,"vwap":1261},"2026-03-11",28.86,28.74,18600,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1197,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1197},"2026-03-10",29.02,29.8,28.81,-0.12,-0.41,37300,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1208,"change":1276,"percent_change":307,"volume":1277,"transactions":9,"vwap":1208},"2026-03-09",28.71,30.26,28.11,0.01,49800,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1205,"transactions":9,"vwap":1283},"2026-03-06",28.92,29.3,28.58,29.21,-0.38,-1.28,{"date":1287,"open":1288,"high":1289,"low":1181,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-05",30.02,30.24,29.59,-0.75,-2.47,35200,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1146,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1146},"2026-03-04",30.059999,30.82,29.75,0.68,2.29,50600,{"date":1303,"open":1180,"high":1304,"low":1305,"close":1154,"change":1100,"percent_change":976,"volume":1306,"transactions":9,"vwap":1154},"2026-03-03",29.94,28.82,39400,{"date":1308,"open":1267,"high":1309,"low":1267,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-02",30.52,29.82,0.41,1.39,40400,{"date":1315,"open":1316,"high":1316,"low":1208,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-02-27",29.88,29.41,-0.89,-2.94,52100,{"date":1322,"open":953,"high":1323,"low":961,"close":1324,"change":498,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-02-26",31,30.3,-0.66,26600,{"date":1328,"open":1329,"high":981,"low":1154,"close":1330,"change":785,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-02-25",30.15,30.5,1.94,30200,{"date":1334,"open":1235,"high":1173,"low":1335,"close":1336,"change":411,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-02-24",29.39,29.92,0.67,38300,{"date":1340,"open":935,"high":895,"low":1235,"close":1341,"change":1342,"percent_change":1343,"volume":829,"transactions":9,"vwap":1341},"2026-02-23",29.72,-1.43,-4.59,{"date":1345,"open":1346,"high":1009,"low":1347,"close":935,"change":862,"percent_change":686,"volume":1348,"transactions":9,"vwap":935},"2026-02-20",30.96,30.63,189300,{"date":1350,"open":1351,"high":1069,"low":940,"close":1352,"change":401,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-02-19",31.27,31.030001,-1.27,42100,{"date":1356,"open":1097,"high":1357,"low":1316,"close":1358,"change":435,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-02-18",32.22,31.43,-1.78,35700,{"date":1362,"open":1008,"high":1363,"low":1008,"close":1098,"change":516,"percent_change":140,"volume":1364,"transactions":9,"vwap":1098},"2026-02-17",32.33,27700,{"date":1366,"open":1367,"high":1368,"low":1369,"close":926,"change":967,"percent_change":41,"volume":1301,"transactions":9,"vwap":926},"2026-02-13",31.35,32.2,31.1,{"date":1371,"open":1372,"high":918,"low":1373,"close":1374,"change":308,"percent_change":125,"volume":1375,"transactions":9,"vwap":1374},"2026-02-12",31.7,30.95,31.56,47700,{"date":1377,"open":1378,"high":1379,"low":1380,"close":882,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":882},"2026-02-11",32.26,32.37,31.31,-0.49,-1.53,46700,{"date":1385,"open":1386,"high":1387,"low":882,"close":1091,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1091},"2026-02-10",32.79,32.84,-0.9,-2.74,82700,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":110,"percent_change":624,"volume":1397,"transactions":9,"vwap":1396},"2026-02-09",32.81,33.65,32.6,32.87,50500,{"date":1399,"open":1400,"high":1401,"low":1056,"close":1393,"change":1037,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1393},"2026-02-06",32.34,33.2,2.5,109500,{"date":1405,"open":1055,"high":853,"low":961,"close":860,"change":477,"percent_change":346,"volume":1406,"transactions":9,"vwap":860},"2026-02-05",39600,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1363,"change":717,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1363},"2026-02-04",32.17,32.94,31.89,1.32,37400,{"date":1415,"open":936,"high":1416,"low":882,"close":1111,"change":411,"percent_change":942,"volume":1417,"transactions":9,"vwap":1111},"2026-02-03",32.18,58100,{"date":1419,"open":1420,"high":916,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-02",30.91,30.72,31.71,0.99,3.22,63500,{"date":1427,"open":1330,"high":1428,"low":1429,"close":1421,"change":590,"percent_change":1423,"volume":1383,"transactions":9,"vwap":1421},"2026-01-30",30.79,30.12,{"date":1431,"open":1432,"high":1432,"low":1288,"close":1433,"change":717,"percent_change":634,"volume":1270,"transactions":9,"vwap":1433},"2026-01-29",30.88,30.42,{"date":1435,"open":1436,"high":1432,"low":1437,"close":961,"change":756,"percent_change":756,"volume":1438,"transactions":9,"vwap":961},"2026-01-28",30.14,29.77,66000,{"date":1440,"open":1437,"high":1433,"low":1235,"close":961,"change":374,"percent_change":1441,"volume":1442,"transactions":9,"vwap":961},"2026-01-27",2.04,41100,{"date":1444,"open":1190,"high":1167,"low":1174,"close":1445,"change":427,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-01-26",29.4,0.14,24000,{"date":1449,"open":1450,"high":1147,"low":1451,"close":1452,"change":533,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-01-23",30.45,29.25,29.36,-4.05,56100,{"date":1456,"open":1309,"high":1017,"low":1457,"close":1041,"change":1011,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1041},"2026-01-22",30.2,0.89,37200,{"date":1461,"open":1462,"high":1463,"low":1462,"close":947,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":947},"2026-01-21",29.51,30.46,1.26,4.33,37500,{"date":1468,"open":1174,"high":1469,"low":1470,"close":1471,"change":209,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-01-20",29.45,29.01,29.07,-1.59,36600,{"date":1475,"open":1298,"high":974,"low":1476,"close":1235,"change":763,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1235},"2026-01-16",29.53,-0.87,34600,{"date":1480,"open":1175,"high":961,"low":1190,"close":1266,"change":150,"percent_change":1481,"volume":1071,"transactions":9,"vwap":1266},"2026-01-15",1.29,{"date":1483,"open":1222,"high":1484,"low":1265,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-01-14",29.42,0.47,1.62,21100,{"date":1489,"open":1267,"high":1180,"low":1267,"close":1202,"change":307,"percent_change":807,"volume":1071,"transactions":9,"vwap":1202},"2026-01-13",{"date":1491,"open":1218,"high":1492,"low":1493,"close":1280,"change":427,"percent_change":1446,"volume":1494,"transactions":9,"vwap":1280},"2026-01-12",28.97,28.69,25500,{"date":1496,"open":1497,"high":1237,"low":1498,"close":1209,"change":115,"percent_change":1086,"volume":1499,"transactions":9,"vwap":1209},"2026-01-09",28.89,28.55,38400,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1497,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1497},"2026-01-08",28.2,28.93,0.52,1.83,44600,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1243,"change":1268,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1243},"2026-01-07",28.31,28.47,27.78,-0.42,65500,{"date":1515,"open":1516,"high":1517,"low":1502,"close":1518,"change":756,"percent_change":756,"volume":1519,"transactions":9,"vwap":1518},"2026-01-06",28.3,28.68,28.49,50000,{"date":1521,"open":1522,"high":1256,"low":1523,"close":1518,"change":1058,"percent_change":1524,"volume":829,"transactions":9,"vwap":1518},"2026-01-05",27.91,27.86,1.6,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1255,"change":450,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1255},"2026-01-02",28.07,28.53,27.89,-0.46,50900,{"date":1533,"open":1534,"high":1528,"low":1535,"close":1223,"change":299,"percent_change":815,"volume":1536,"transactions":9,"vwap":1223},"2025-12-31",28.25,28.059999,129300,{"date":1538,"open":1498,"high":1498,"low":1249,"close":1539,"change":450,"percent_change":1530,"volume":1540,"transactions":9,"vwap":1539},"2025-12-30",28.34,31500,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1510,"change":115,"percent_change":508,"volume":1546,"transactions":9,"vwap":1510},"2025-12-29",28.63,28.66,28.28,43100,{"date":1548,"open":1549,"high":1543,"low":1550,"close":1551,"change":299,"percent_change":732,"volume":1552,"transactions":9,"vwap":1551},"2025-12-26",28.57,28.18,28.48,26200,{"date":1554,"open":1273,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2025-12-24",28.84,28.56,28.65,-0.15,-0.52,35900,{"date":1562,"open":1224,"high":1563,"low":1549,"close":1256,"change":904,"percent_change":1204,"volume":1564,"transactions":9,"vwap":1256},"2025-12-23",29.040001,35300,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":299,"percent_change":732,"volume":1571,"transactions":9,"vwap":1570},"2025-12-22",28.99,29.37,28.76,28.87,54300,{"date":1573,"open":1574,"high":1574,"low":1256,"close":1563,"change":815,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1563},"2025-12-19",29.6,-2.02,50100,{"date":1578,"open":1579,"high":1579,"low":1181,"close":1580,"change":115,"percent_change":1086,"volume":1581,"transactions":9,"vwap":1580},"2025-12-18",29.89,29.64,44400,{"date":1583,"open":1579,"high":1584,"low":1585,"close":1586,"change":477,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-12-17",30.18,29.48,29.65,-1.07,28400,{"date":1590,"open":1586,"high":965,"low":1189,"close":1591,"change":700,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-12-16",29.97,1.15,73200,{"date":1595,"open":1316,"high":1596,"low":1167,"close":1597,"change":489,"percent_change":1168,"volume":1598,"transactions":9,"vwap":1597},"2025-12-15",29.99,29.63,39500,{"date":1600,"open":1290,"high":1601,"low":1260,"close":1602,"change":1276,"percent_change":307,"volume":1375,"transactions":9,"vwap":1602},"2025-12-12",29.95,29.58,{"date":1604,"open":1201,"high":1601,"low":1469,"close":1175,"change":762,"percent_change":328,"volume":1605,"transactions":9,"vwap":1175},"2025-12-11",46900,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1154,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1154},"2025-12-10",29.46,29.96,29.13,0.71,2.45,91900,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1202,"change":145,"percent_change":1619,"volume":1338,"transactions":9,"vwap":1202},"2025-12-09",28.98,29.09,28.77,1.12,{"date":1621,"open":1518,"high":1610,"low":1622,"close":1543,"change":1446,"percent_change":56,"volume":994,"transactions":9,"vwap":1543},"2025-12-08",28.42,{"date":1624,"open":1625,"high":1182,"low":1229,"close":1518,"change":427,"percent_change":1446,"volume":1626,"transactions":9,"vwap":1518},"2025-12-05",28.44,61500,{"date":1628,"open":1254,"high":1183,"low":1255,"close":1629,"change":905,"percent_change":1630,"volume":927,"transactions":9,"vwap":1629},"2025-12-04",28.45,-0.77,{"date":1632,"open":1527,"high":1273,"low":1633,"close":1634,"change":591,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-12-03",27.81,28.67,2.91,72900,{"date":1638,"open":1545,"high":1545,"low":1639,"close":1523,"change":763,"percent_change":249,"volume":1640,"transactions":9,"vwap":1523},"2025-12-02",27.75,48900,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1644,"change":145,"percent_change":1592,"volume":969,"transactions":9,"vwap":1644},"2025-12-01",27.55,28.12,26.5,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1262,"transactions":9,"vwap":1650},"2025-11-28",28.08,27.69,27.8,-0.34,-1.21,{"date":1654,"open":1535,"high":1498,"low":29,"close":1655,"change":110,"percent_change":516,"volume":1626,"transactions":9,"vwap":1655},"2025-11-26",28.14,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1648,"change":41,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1648},"2025-11-25",27.6,28.21,2.67,37600,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":260,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-11-24",27.38,27.63,27.24,27.35,-0.51,34900,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-11-21",26.66,27.54,27.49,0.83,3.11,59600,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1672,"change":489,"percent_change":220,"volume":1683,"transactions":9,"vwap":1672},"2025-11-20",26.94,27.1,26.6,57200,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1086,"percent_change":327,"volume":1690,"transactions":9,"vwap":1689},"2025-11-19",26.53,26.84,26.42,26.61,49000,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1695,"change":756,"percent_change":756,"volume":1696,"transactions":9,"vwap":1695},"2025-11-18",26.8,26.57,26.64,56400,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1695,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1695},"2025-11-17",27.79,28.01,26.62,-1.14,-4.1,58400,{"date":1706,"open":1658,"high":1707,"low":1666,"close":1511,"change":308,"percent_change":580,"volume":1270,"transactions":9,"vwap":1511},"2025-11-14",27.83,{"date":1709,"open":1650,"high":1710,"low":1674,"close":1711,"change":1123,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-11-13",28.030001,27.7,-0.97,70200,{"date":1715,"open":1655,"high":1516,"low":1511,"close":1716,"change":1086,"percent_change":327,"volume":1257,"transactions":9,"vwap":1716},"2025-11-12",27.97,{"date":1718,"open":1633,"high":1644,"low":1719,"close":1720,"change":1276,"percent_change":427,"volume":1721,"transactions":9,"vwap":1720},"2025-11-11",27.57,28,20500,{"date":1723,"open":1724,"high":1249,"low":1511,"close":1725,"change":488,"percent_change":219,"volume":1726,"transactions":9,"vwap":1725},"2025-11-10",27.88,27.99,31000,{"date":1728,"open":1729,"high":1229,"low":1730,"close":1716,"change":307,"percent_change":428,"volume":1731,"transactions":9,"vwap":1716},"2025-11-07",27.96,27.82,52000,{"date":1733,"open":1255,"high":1502,"low":1734,"close":1735,"change":897,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-11-06",27.84,27.94,-1.03,48500,{"date":1739,"open":1451,"high":1451,"low":1535,"close":1740,"change":220,"percent_change":1299,"volume":1741,"transactions":9,"vwap":1740},"2025-11-05",28.23,43800,{"date":1743,"open":1674,"high":1229,"low":1744,"close":1255,"change":150,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1255},"2025-11-04",27.29,1.37,57000,{"date":1748,"open":1749,"high":1734,"low":1750,"close":1751,"change":260,"percent_change":1101,"volume":675,"transactions":9,"vwap":1751},"2025-11-03",27.76,27.5,27.66,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1650,"change":1086,"percent_change":327,"volume":1087,"transactions":9,"vwap":1650},"2025-10-31",27.62,27.95,27.52,{"date":1758,"open":1759,"high":1760,"low":1673,"close":1707,"change":1761,"percent_change":905,"volume":1762,"transactions":9,"vwap":1707},"2025-10-30",27.59,28.22,-0.06,66600,{"date":1764,"open":1534,"high":1305,"low":1765,"close":1529,"change":1668,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1529},"2025-10-29",27.72,-1.8,63100,{"date":1769,"open":1202,"high":1202,"low":1243,"close":1230,"change":478,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1230},"2025-10-28",-2.91,39800,{"date":1773,"open":1579,"high":974,"low":1774,"close":1451,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1451},"2025-10-27",29.17,-0.48,-1.61,40600,{"date":1779,"open":1780,"high":1579,"low":1781,"close":1782,"change":580,"percent_change":1423,"volume":1783,"transactions":9,"vwap":1782},"2025-10-24",29.7,29.33,29.73,33800,{"date":1785,"open":1780,"high":1316,"low":1180,"close":1181,"change":763,"percent_change":1786,"volume":694,"transactions":9,"vwap":1181},"2025-10-23",-0.88,{"date":1788,"open":1580,"high":1789,"low":1210,"close":1780,"change":1086,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1780},"2025-10-22",30.11,-0.1,77200,{"date":1793,"open":1175,"high":1195,"low":1484,"close":1782,"change":115,"percent_change":1086,"volume":913,"transactions":9,"vwap":1782},"2025-10-21",{"date":1795,"open":1796,"high":1160,"low":1570,"close":1160,"change":1797,"percent_change":1635,"volume":1626,"transactions":9,"vwap":1160},"2025-10-20",29.059999,0.84,{"date":1799,"open":1800,"high":1242,"low":1534,"close":1188,"change":580,"percent_change":105,"volume":1801,"transactions":9,"vwap":1188},"2025-10-17",28.59,62500,{"date":1803,"open":1335,"high":1484,"low":1804,"close":1805,"change":1388,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-10-16",28.39,28.61,-3.05,41900,{"date":1809,"open":1310,"high":1596,"low":1810,"close":1462,"change":279,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1462},"2025-10-15",29.29,-0.71,34100,{"date":1814,"open":1569,"high":1815,"low":1569,"close":1341,"change":162,"percent_change":1816,"volume":1251,"transactions":9,"vwap":1341},"2025-10-14",29.85,2.55,{"date":1818,"open":1563,"high":1197,"low":1618,"close":1616,"change":318,"percent_change":968,"volume":1819,"transactions":9,"vwap":1616},"2025-10-13",28300,{"date":1821,"open":1822,"high":1823,"low":1250,"close":1569,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1569},"2025-10-10",29.86,30.28,-1.15,-3.84,54900,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1831,"change":451,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-10-09",30.13,29.68,29.91,-1.16,24100,{"date":1835,"open":1836,"high":1837,"low":1780,"close":1274,"change":270,"percent_change":710,"volume":1838,"transactions":9,"vwap":1274},"2025-10-08",30.4,30.43,44200,{"date":1840,"open":966,"high":953,"low":1841,"close":1829,"change":1842,"percent_change":1652,"volume":1843,"transactions":9,"vwap":1829},"2025-10-07",30.01,-0.37,29700,{"date":1845,"open":1846,"high":1847,"low":1242,"close":1330,"change":709,"percent_change":56,"volume":1239,"transactions":9,"vwap":1330},"2025-10-06",30.54,30.94,{"date":1849,"open":1146,"high":1420,"low":1235,"close":1850,"change":1761,"percent_change":498,"volume":1851,"transactions":9,"vwap":1850},"2025-10-03",30.35,27300,{"date":1853,"open":1854,"high":1854,"low":1155,"close":1855,"change":744,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-10-02",30.99,30.41,-2.03,40900,{"date":1859,"open":1016,"high":1016,"low":946,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-10-01",31.040001,-0.86,-2.7,38100,{"date":1865,"open":1010,"high":1866,"low":1025,"close":871,"change":842,"percent_change":625,"volume":1867,"transactions":9,"vwap":871},"2025-09-30",32.21,132700,{"date":1869,"open":1870,"high":894,"low":941,"close":1099,"change":345,"percent_change":726,"volume":1871,"transactions":9,"vwap":1099},"2025-09-29",32.11,48000,{"date":1873,"open":1874,"high":872,"low":924,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-09-26",32.54,32.099998,-0.43,-1.32,32400,{"date":1880,"open":902,"high":1881,"low":1090,"close":1083,"change":1268,"percent_change":1842,"volume":1882,"transactions":9,"vwap":1083},"2025-09-25",32.72,35800,{"date":1884,"open":1885,"high":805,"low":1886,"close":1887,"change":590,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-09-24",32.31,32.14,32.65,0.93,56200,{"date":1891,"open":1892,"high":805,"low":1893,"close":1894,"change":489,"percent_change":709,"volume":1895,"transactions":9,"vwap":1894},"2025-09-23",32.38,32.07,32.35,34800,{"date":1897,"open":1395,"high":1898,"low":1899,"close":1900,"change":1284,"percent_change":1832,"volume":1669,"transactions":9,"vwap":1900},"2025-09-22",32.7,32.12,32.3,{"date":1902,"open":804,"high":1903,"low":1904,"close":805,"change":1630,"percent_change":1905,"volume":1906,"transactions":9,"vwap":805},"2025-09-19",33.72,32.58,-2.3,139200,{"date":1908,"open":1386,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-09-18",33.54,32.16,33.45,0.88,2.7,66800,{"date":1916,"open":917,"high":1917,"low":1918,"close":1919,"change":967,"percent_change":1611,"volume":1920,"transactions":9,"vwap":1919},"2025-09-17",33.5,32.24,32.57,69800,{"date":1922,"open":1923,"high":1923,"low":1918,"close":1400,"change":1861,"percent_change":1924,"volume":1726,"transactions":9,"vwap":1400},"2025-09-16",33.12,-2.59,{"date":1926,"open":1927,"high":1928,"low":813,"close":1401,"change":1929,"percent_change":1761,"volume":1930,"transactions":9,"vwap":1401},"2025-09-15",33.23,33.43,-0.02,36500,{"date":1932,"open":1909,"high":820,"low":1084,"close":854,"change":1775,"percent_change":1933,"volume":1934,"transactions":9,"vwap":854},"2025-09-12",-1.42,28000,{"date":1936,"open":1937,"high":1938,"low":806,"close":839,"change":842,"percent_change":382,"volume":1939,"transactions":9,"vwap":839},"2025-09-11",33.49,33.77,51300,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1909,"change":1268,"percent_change":345,"volume":1945,"transactions":9,"vwap":1909},"2025-09-10",33.62,33.83,33.48,32500,{"date":1947,"open":1948,"high":1948,"low":819,"close":1949,"change":1668,"percent_change":1950,"volume":1364,"transactions":9,"vwap":1949},"2025-09-09",34.09,33.66,-1.49,{"date":1952,"open":1953,"high":1954,"low":1949,"close":1955,"change":1118,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-09-08",34.0099983,34.19,34.17,0.26,35600,{"date":1959,"open":1960,"high":697,"low":1961,"close":1962,"change":992,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-09-05",34.95,33.89,34.080002,-2.13,49200,{"date":1966,"open":781,"high":1967,"low":1968,"close":1967,"change":1458,"percent_change":1969,"volume":778,"transactions":9,"vwap":1967},"2025-09-04",34.82,33.9,2.62,{"date":1971,"open":1938,"high":1972,"low":1917,"close":1972,"change":489,"percent_change":709,"volume":1973,"transactions":9,"vwap":1972},"2025-09-03",33.93,44700,{"date":1975,"open":804,"high":1976,"low":819,"close":1977,"change":327,"percent_change":477,"volume":1978,"transactions":9,"vwap":1977},"2025-09-02",33.92,33.88,35000,{"date":1980,"open":1981,"high":1981,"low":1982,"close":797,"change":1668,"percent_change":1983,"volume":1984,"transactions":9,"vwap":797},"2025-08-29",34.61,33.78,-1.48,49500,{"date":1986,"open":1987,"high":1988,"low":1989,"close":725,"change":428,"percent_change":145,"volume":1990,"transactions":9,"vwap":725},"2025-08-28",34.48,34.59,33.69,45900,{"date":1992,"open":784,"high":1993,"low":1994,"close":707,"change":308,"percent_change":967,"volume":856,"transactions":9,"vwap":707},"2025-08-27",34.78,33.71,{"date":1996,"open":1997,"high":725,"low":826,"close":775,"change":220,"percent_change":17,"volume":920,"transactions":9,"vwap":775},"2025-08-26",34.029999,{"date":1999,"open":2000,"high":782,"low":2001,"close":2002,"change":345,"percent_change":2003,"volume":1425,"transactions":9,"vwap":2002},"2025-08-25",34.45,33.55,34.12,-1.04,{"date":2005,"open":853,"high":1987,"low":1393,"close":1987,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1987},"2025-08-22",1.78,5.44,81900,{"date":2010,"open":2011,"high":1387,"low":917,"close":1898,"change":427,"percent_change":862,"volume":2012,"transactions":9,"vwap":1898},"2025-08-21",32.49,23600,{"date":2014,"open":2015,"high":861,"low":2016,"close":867,"change":1168,"percent_change":1504,"volume":2017,"transactions":9,"vwap":867},"2025-08-20",32.56,32.42,46500,{"date":2019,"open":2020,"high":2021,"low":1892,"close":2011,"change":307,"percent_change":1118,"volume":1777,"transactions":9,"vwap":2011},"2025-08-19",32.63,32.8,{"date":2023,"open":1083,"high":2024,"low":1110,"close":2025,"change":905,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-08-18",32.71,32.46,-0.67,57600,{"date":2029,"open":854,"high":846,"low":2030,"close":805,"change":477,"percent_change":1712,"volume":2031,"transactions":9,"vwap":805},"2025-08-15",32.41,194500,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":450,"percent_change":666,"volume":2038,"transactions":9,"vwap":2037},"2025-08-14",33.099998,33.28,32.67,33,54200,{"date":2040,"open":861,"high":811,"low":1885,"close":2041,"change":56,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-08-13",33.13,1.5,44900,{"date":2045,"open":1116,"high":861,"low":1004,"close":1092,"change":2046,"percent_change":2047,"volume":986,"transactions":9,"vwap":1092},"2025-08-12",1.08,3.42,{"date":2049,"open":941,"high":2050,"low":2051,"close":1374,"change":307,"percent_change":807,"volume":1857,"transactions":9,"vwap":1374},"2025-08-11",31.93,31.13,{"date":2053,"open":989,"high":918,"low":1352,"close":1004,"change":364,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1004},"2025-08-08",1.06,61800,{"date":2057,"open":1003,"high":912,"low":2058,"close":1032,"change":1558,"percent_change":1775,"volume":1990,"transactions":9,"vwap":1032},"2025-08-07",30.84,{"date":2060,"open":2061,"high":910,"low":1373,"close":1367,"change":1929,"percent_change":1761,"volume":1417,"transactions":9,"vwap":1367},"2025-08-06",31.28,{"date":2063,"open":925,"high":1106,"low":2058,"close":1065,"change":709,"percent_change":382,"volume":2064,"transactions":9,"vwap":1065},"2025-08-05",51100,{"date":2066,"open":1432,"high":1047,"low":984,"close":1126,"change":1142,"percent_change":49,"volume":2067,"transactions":9,"vwap":1126},"2025-08-04",75300,{"date":2069,"open":2070,"high":1106,"low":1450,"close":1420,"change":435,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1420},"2025-08-01",31.14,-1.81,79400,{"date":2074,"open":1367,"high":1894,"low":2075,"close":882,"change":260,"percent_change":2076,"volume":2077,"transactions":9,"vwap":882},"2025-07-31",30.75,-0.44,121600,{"date":2079,"open":1411,"high":2080,"low":1064,"close":1024,"change":1790,"percent_change":477,"volume":2081,"transactions":9,"vwap":1024},"2025-07-30",32.25,76700,{"date":2083,"open":784,"high":2084,"low":909,"close":1069,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1069},"2025-07-29",34.49,-2.67,-7.76,115600,{"date":2089,"open":2090,"high":2091,"low":791,"close":707,"change":709,"percent_change":855,"volume":2092,"transactions":9,"vwap":707},"2025-07-28",34.26,34.57,38800,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":1101,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-07-25",34.73,35.18,34.13,34.24,-1.44,34200,{"date":2102,"open":2103,"high":699,"low":2104,"close":2104,"change":2026,"percent_change":674,"volume":2105,"transactions":9,"vwap":2104},"2025-07-24",35.35,34.74,32600,{"date":2107,"open":652,"high":2108,"low":714,"close":699,"change":508,"percent_change":327,"volume":2109,"transactions":9,"vwap":699},"2025-07-23",35.89,55100,{"date":2111,"open":2112,"high":217,"low":2113,"close":652,"change":115,"percent_change":1086,"volume":1613,"transactions":9,"vwap":652},"2025-07-22",35.39,35.26,{"date":2115,"open":2116,"high":372,"low":2116,"close":2117,"change":686,"percent_change":687,"volume":1741,"transactions":9,"vwap":2117},"2025-07-21",35.099998,35.46,{"date":2119,"open":737,"high":650,"low":697,"close":708,"change":1123,"percent_change":2120,"volume":2121,"transactions":9,"vwap":708},"2025-07-18",-0.76,47900,{"date":2123,"open":2124,"high":2125,"low":799,"close":2126,"change":412,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-07-17",34.76,35.4,35.34,1.58,55700,{"date":2130,"open":2131,"high":722,"low":2132,"close":755,"change":1011,"percent_change":135,"volume":2133,"transactions":9,"vwap":755},"2025-07-16",34.66,34.15,53100,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2138,"change":1832,"percent_change":2139,"volume":1425,"transactions":9,"vwap":2138},"2025-07-15",35.56,34.42,34.52,-3.25,{"date":2141,"open":776,"high":641,"low":2142,"close":2143,"change":1888,"percent_change":1136,"volume":2144,"transactions":9,"vwap":2143},"2025-07-14",34.6,35.68,59300,{"date":2146,"open":2147,"high":2117,"low":2131,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-07-11",35.09,34.75,-0.61,-1.73,39700,{"date":2153,"open":693,"high":643,"low":672,"close":2154,"change":807,"percent_change":551,"volume":2155,"transactions":9,"vwap":2154},"2025-07-10",35.36,42500,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2113,"change":259,"percent_change":260,"volume":2043,"transactions":9,"vwap":2113},"2025-07-09",35.37,35.42,34.96,{"date":2162,"open":2163,"high":335,"low":2164,"close":2165,"change":1168,"percent_change":382,"volume":2166,"transactions":9,"vwap":2165},"2025-07-08",35.24,35.049999,35.31,47000,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2171,"change":666,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-07-07",35.53,34.84,35.14,-1.1,67000,{"date":2175,"open":731,"high":2169,"low":2176,"close":2169,"change":1675,"percent_change":2177,"volume":1060,"transactions":9,"vwap":2169},"2025-07-03",34.85,2.39,{"date":2179,"open":784,"high":755,"low":835,"close":2180,"change":2181,"percent_change":85,"volume":2182,"transactions":9,"vwap":2180},"2025-07-02",34.7,0.46,87500,{"date":2184,"open":2185,"high":2170,"low":2185,"close":2098,"change":140,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2098},"2025-07-01",33.4,1.97,122400,{"date":2189,"open":804,"high":797,"low":834,"close":2190,"change":307,"percent_change":1118,"volume":1914,"transactions":9,"vwap":2190},"2025-06-30",33.58,{"date":2192,"open":1944,"high":2193,"low":2194,"close":2001,"change":220,"percent_change":800,"volume":2195,"transactions":9,"vwap":2001},"2025-06-27",33.68,33.32,475700,{"date":2197,"open":1363,"high":811,"low":1363,"close":2198,"change":1888,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-06-26",33.36,2.87,86200,{"date":2202,"open":805,"high":1898,"low":912,"close":2203,"change":905,"percent_change":2026,"volume":2204,"transactions":9,"vwap":2203},"2025-06-25",32.43,41000,{"date":2206,"open":2207,"high":2208,"low":902,"close":1887,"change":551,"percent_change":1012,"volume":2209,"transactions":9,"vwap":1887},"2025-06-24",32.51,32.98,57500,{"date":2211,"open":2212,"high":1379,"low":881,"close":1379,"change":2213,"percent_change":2214,"volume":2109,"transactions":9,"vwap":1379},"2025-06-23",31.33,0.91,2.89,{"date":2216,"open":989,"high":896,"low":1369,"close":887,"change":318,"percent_change":954,"volume":2217,"transactions":9,"vwap":887},"2025-06-20",93200,{"date":2219,"open":1056,"high":882,"low":1056,"close":1042,"change":709,"percent_change":382,"volume":1087,"transactions":9,"vwap":1042},"2025-06-18",{"date":2221,"open":2222,"high":1069,"low":2223,"close":2224,"change":1100,"percent_change":1668,"volume":1013,"transactions":9,"vwap":2224},"2025-06-17",31.16,30.92,31.09,{"date":2226,"open":2227,"high":2227,"low":2228,"close":941,"change":477,"percent_change":2229,"volume":2230,"transactions":9,"vwap":941},"2025-06-16",31.88,30.83,-1.01,55800,{"date":2232,"open":1416,"high":1090,"low":895,"close":1016,"change":1861,"percent_change":2233,"volume":2234,"transactions":9,"vwap":1016},"2025-06-13",-2.65,62400,{"date":2236,"open":1885,"high":2203,"low":1116,"close":2203,"change":624,"percent_change":17,"volume":2237,"transactions":9,"vwap":2203},"2025-06-12",52800,{"date":2239,"open":2240,"high":1085,"low":1866,"close":2080,"change":1268,"percent_change":1842,"volume":2241,"transactions":9,"vwap":2080},"2025-06-11",32.4,63900,{"date":2243,"open":1055,"high":2016,"low":1055,"close":1379,"change":770,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1379},"2025-06-10",1.86,61700,{"date":2247,"open":998,"high":1091,"low":2248,"close":873,"change":842,"percent_change":644,"volume":906,"transactions":9,"vwap":873},"2025-06-09",31.65,{"date":2250,"open":1380,"high":1422,"low":2051,"close":1024,"change":1037,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1024},"2025-06-06",2.6,38900,{"date":2254,"open":2212,"high":1367,"low":953,"close":1297,"change":976,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1297},"2025-06-05",-1.72,48100,{"date":2258,"open":909,"high":919,"low":941,"close":989,"change":1842,"percent_change":2259,"volume":2260,"transactions":9,"vwap":989},"2025-06-04",-1.17,67800,{"date":2262,"open":2050,"high":1378,"low":2263,"close":918,"change":260,"percent_change":2076,"volume":1013,"transactions":9,"vwap":918},"2025-06-03",31.69,{"date":2265,"open":1866,"high":1866,"low":896,"close":919,"change":1876,"percent_change":2266,"volume":1731,"transactions":9,"vwap":919},"2025-06-02",-1.33,{"date":2268,"open":2240,"high":2269,"low":1910,"close":1900,"change":391,"percent_change":280,"volume":956,"transactions":9,"vwap":1900},"2025-05-30",32.44,{"date":2271,"open":902,"high":2272,"low":1866,"close":2011,"change":427,"percent_change":862,"volume":2273,"transactions":9,"vwap":2011},"2025-05-29",32.55,50200,{"date":2275,"open":813,"high":852,"low":1400,"close":917,"change":1123,"percent_change":827,"volume":2276,"transactions":9,"vwap":917},"2025-05-28",78800,{"date":2278,"open":1899,"high":2279,"low":1116,"close":1881,"change":1299,"percent_change":2280,"volume":2281,"transactions":9,"vwap":1881},"2025-05-27",32.86,2.12,67600,{"date":2283,"open":903,"high":866,"low":1374,"close":879,"change":666,"percent_change":2284,"volume":1094,"transactions":9,"vwap":879},"2025-05-23",-1.2,{"date":2286,"open":2287,"high":834,"low":2030,"close":2203,"change":1668,"percent_change":2288,"volume":1920,"transactions":9,"vwap":2203},"2025-05-22",33.0099983,-1.55,{"date":2290,"open":2291,"high":775,"low":2292,"close":1410,"change":290,"percent_change":2293,"volume":2294,"transactions":9,"vwap":1410},"2025-05-21",33.47,32.9,-2.05,108400,{"date":2296,"open":1410,"high":840,"low":1410,"close":2297,"change":162,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-05-20",33.63,2.25,175500,{"date":2301,"open":805,"high":2302,"low":872,"close":2303,"change":624,"percent_change":412,"volume":1130,"transactions":9,"vwap":2303},"2025-05-19",33.07,32.89,{"date":2305,"open":2306,"high":819,"low":805,"close":2024,"change":2307,"percent_change":478,"volume":2308,"transactions":9,"vwap":2024},"2025-05-16",32.91,-0.28,149200,{"date":2310,"open":2311,"high":790,"low":1900,"close":852,"change":2312,"percent_change":41,"volume":2313,"transactions":9,"vwap":852},"2025-05-15",32.75,0.24,129900,{"date":2315,"open":854,"high":1949,"low":1887,"close":2311,"change":280,"percent_change":745,"volume":2316,"transactions":9,"vwap":2311},"2025-05-14",128200,{"date":2318,"open":1898,"high":1394,"low":1083,"close":2319,"change":1156,"percent_change":1486,"volume":884,"transactions":9,"vwap":2319},"2025-05-13",33.33,{"date":2321,"open":2203,"high":1953,"low":2203,"close":2021,"change":318,"percent_change":1299,"volume":2322,"transactions":9,"vwap":2021},"2025-05-12",68900,{"date":2324,"open":1379,"high":2325,"low":2326,"close":1904,"change":516,"percent_change":24,"volume":2322,"transactions":9,"vwap":1904},"2025-05-09",32.69,32.15,{"date":2328,"open":2329,"high":2036,"low":2329,"close":1379,"change":140,"percent_change":2330,"volume":1984,"transactions":9,"vwap":1379},"2025-05-08",31.86,2.08,{"date":2332,"open":916,"high":2016,"low":1010,"close":1422,"change":756,"percent_change":756,"volume":2333,"transactions":9,"vwap":1422},"2025-05-07",67200,{"date":2335,"open":882,"high":912,"low":1054,"close":1422,"change":427,"percent_change":270,"volume":1826,"transactions":9,"vwap":1422},"2025-05-06",{"date":2337,"open":1047,"high":2338,"low":1047,"close":909,"change":551,"percent_change":1458,"volume":2339,"transactions":9,"vwap":909},"2025-05-05",32.09,58700,{"date":2341,"open":895,"high":1117,"low":2342,"close":1047,"change":364,"percent_change":2054,"volume":2343,"transactions":9,"vwap":1047},"2025-05-02",30.57,69200,{"date":2345,"open":2263,"high":1111,"low":2346,"close":1056,"change":392,"percent_change":355,"volume":2347,"transactions":9,"vwap":1056},"2025-05-01",30.97,76300,{"date":2349,"open":1309,"high":1893,"low":1836,"close":923,"change":1412,"percent_change":2350,"volume":1094,"transactions":9,"vwap":923},"2025-04-30",4.36,{"date":2352,"open":1210,"high":2353,"low":1759,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-04-29",30.27,1.99,7.04,30800,{"date":2358,"open":2359,"high":2360,"low":2361,"close":1545,"change":1168,"percent_change":374,"volume":2362,"transactions":9,"vwap":1545},"2025-04-28",28.049999,28.38,27.92,37800,{"date":2364,"open":1527,"high":1502,"low":2365,"close":1275,"change":2366,"percent_change":402,"volume":2367,"transactions":9,"vwap":1275},"2025-04-25",27.87,-0.31,18400,{"date":2369,"open":1659,"high":1543,"low":1550,"close":1622,"change":1168,"percent_change":374,"volume":2370,"transactions":9,"vwap":1622},"2025-04-24",24200,{"date":2372,"open":1544,"high":1822,"low":2373,"close":1534,"change":1118,"percent_change":145,"volume":2374,"transactions":9,"vwap":1534},"2025-04-23",28.15,24400,{"date":182,"open":1711,"high":1740,"low":2376,"close":2377,"change":2181,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},27.58,28.16,1.66,26800]