[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FDBC":3,"homepage-market-summary":33,"stock-historical-FDBC":175},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FDBC","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},"Fidelity D & D Bancorp, Inc. Common Stock","Nasdaq",null,"NATIONAL COMMERCIAL BANKS","Fidelity D & D Bancorp Inc is a bank holding company. Through its wholly-owned state chartered commercial bank subsidiary, The Fidelity Deposit and Discount Bank (the Bank), the company provides a full range of banking, trust and financial services to individuals, small businesses and corporate customers. Its primary market areas are Lackawanna, Luzerne and Northampton Counties, Pennsylvania. The company's primary deposit products are demand deposits and interest-bearing time, money market and savings accounts. The company's segments include: Commercial and Industrial, Commercial Real Estate, Consumer, Residential Real Estate, with the majority of revenue generating from the Commercial Real Estate segment.","324","Dunmore, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.1095,1.72,"Quarterly",{"close":20,"open":21,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},55.315,54.81,54.18,1.135,2.09,8485.113008,930,55.2128,56.9,39.87,9123.81302712,90.7,6911,{"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":184},365,1000,{"period_high":28,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},37.57,9136,3334653.25678,40.07,"2025-04-22",[185,186,195,206,215,225,235,244,254,264,275,286,297,306,316,326,336,346,356,366,373,381,390,399,406,417,426,433,442,451,459,469,479,488,497,506,515,524,533,542,551,560,568,577,585,595,604,613,623,631,642,652,662,671,682,686,695,703,710,717,725,733,739,746,753,760,768,774,783,790,795,803,810,819,828,834,842,847,856,865,872,880,885,894,901,906,911,918,924,929,935,943,947,955,960,967,974,981,989,996,1000,1007,1014,1020,1026,1032,1038,1044,1051,1056,1060,1068,1073,1079,1085,1093,1098,1103,1109,1115,1122,1129,1136,1141,1150,1156,1162,1169,1174,1180,1188,1194,1201,1208,1214,1222,1229,1235,1241,1245,1249,1256,1262,1269,1274,1280,1285,1291,1295,1298,1305,1312,1318,1321,1325,1329,1331,1335,1341,1348,1355,1358,1363,1369,1378,1385,1390,1396,1401,1407,1412,1418,1424,1428,1432,1436,1441,1446,1450,1455,1462,1468,1473,1479,1484,1491,1496,1499,1503,1508,1511,1514,1519,1522,1527,1530,1536,1543,1549,1556,1562,1567,1573,1577,1584,1590,1594,1600,1604,1608,1613,1617,1622,1626,1631,1638,1645,1650,1654,1659,1664,1666,1668,1676,1681,1683,1686,1690,1695,1697,1701,1704,1707,1711,1714,1717,1722,1724,1728,1731,1736,1741,1745,1747,1751,1754,1760,1765,1768,1770,1774,1777,1780,1782,1786,1789,1792,1797,1801,1804,1809,1815,1818,1822,1827,1831,1835,1841,1845,1851,1855,1858,1861,1863,1868,1872,1875,1877,1882,1887,1892,1896,1902,1910,1914,1919,1925,1930,1936,1940,1944,1950,1955,1960,1965,1973,1981,1986,1988,1992,1997,2001,2005,2009,2014,2018,2021,2028,2033,2036,2040,2044,2050,2056,2062,2067,2071,2078,2081,2087,2091,2093,2097,2103,2110,2115,2118,2121,2125,2130,2134,2140,2144,2147,2153,2159,2164,2170,2174,2178,2182,2188,2193,2199,2201,2207,2212,2214,2218,2223,2227,2232,2236,2241,2245,2249,2254,2257,2262,2265,2270,2276,2281,2285,2289],{"date":5,"open":21,"high":20,"low":21,"close":20,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":187,"open":188,"high":189,"low":22,"close":22,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",54.53,56,-0.13,-0.24,9403.65101,409,54.7117,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",54.65,55.07,53.72,54.31,-0.76,-1.38,11057.69721,572,54.4147,{"date":207,"open":208,"high":209,"low":208,"close":198,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",54.605,55.36,0.23,0.42,7165.46571,422,55.1538,{"date":216,"open":217,"high":189,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",55.37,54.315,54.84,-0.9,-1.61,9892.766323,392,55.2485,{"date":226,"open":227,"high":228,"low":227,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",54.993,55.93,55.74,1.03,1.88,8966.41931,586,55.705,{"date":236,"open":237,"high":238,"low":237,"close":239,"change":162,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",54.14,55.45,54.71,1.37,8051.75031,464,54.7493,{"date":245,"open":246,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",54,55.21,53.97,-2.33,-4.14,8972.505518,522,54.3018,{"date":255,"open":256,"high":257,"low":258,"close":257,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",54.97,56.3,54.92,1.7,3.11,10016.812088,622,55.6249,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",55,55.27,54.0753,54.6,-0.23,-0.42,7303.59871,537,54.5415,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",53.63,55.25,53.31,54.83,0.63,1.16,49528.69201,828,54.6424,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",54.05,54.51,52.87,54.2,-0.54,-0.99,10839.27221,751,54.2416,{"date":298,"open":299,"high":28,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",56.81,54.74,-1.98,-3.49,31765.00891,996,56.0031,{"date":307,"open":308,"high":309,"low":310,"close":309,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",55.26,56.72,55.0427,0.85,1.52,15535.095787,1235,55.7204,{"date":317,"open":318,"high":319,"low":318,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",54.86,55.955,55.87,1.12,2.05,9669.95071,1160,55.6844,{"date":327,"open":278,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",55.29,54.63,54.75,-0.16,-0.29,8206.01251,1162,54.8606,{"date":337,"open":338,"high":328,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",53.94,53.74,54.91,0.96,1.78,12449.949216,1381,54.4954,{"date":347,"open":348,"high":349,"low":350,"close":349,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",53.66,53.95,53.11,0.5,0.94,13616.777917,767,53.5468,{"date":357,"open":358,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",54.72,55.055,53.45,-1.62,-2.94,5886.133159,385,53.7832,{"date":367,"open":368,"high":198,"low":368,"close":198,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":310},"2026-09-04",54.67,0.05,0.09,4100.12871,235,{"date":374,"open":375,"high":376,"low":375,"close":376,"change":282,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",54.32,55.02,2.15,4312.595753,338,54.8586,{"date":382,"open":383,"high":368,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",53.06,53.86,0.83,1.57,8717.522859,582,53.8881,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":292,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",53.965,52.79,53.03,-1.01,7048.62951,529,53.1607,{"date":400,"open":401,"high":401,"low":402,"close":402,"change":190,"percent_change":191,"volume":403,"transactions":404,"vwap":405},"2026-08-31",53.84,53.57,5319.26261,534,53.6471,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",53.67,54.03,53.1601,53.7,0.43,0.81,11178.52371,427,53.8189,{"date":418,"open":419,"high":419,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",53.595,53.27,-0.12,-0.22,2799.579277,206,53.4521,{"date":427,"open":349,"high":246,"low":428,"close":428,"change":191,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",53.39,-0.45,5685.35731,332,53.5167,{"date":434,"open":435,"high":436,"low":277,"close":277,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-25",53.89,54.07,-0.35,-0.65,4469.14861,336,53.7883,{"date":443,"open":277,"high":444,"low":445,"close":446,"change":155,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-24",54.626,53.53,53.98,0.65,4297.80291,314,54.0346,{"date":452,"open":453,"high":453,"low":277,"close":277,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-21",54.42,-0.7,-1.29,5545.78471,428,54.1002,{"date":460,"open":461,"high":462,"low":411,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",54.805,54.875,54.33,0.08,0.15,6652.14891,355,54.2476,{"date":470,"open":471,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-19",54.846,54.95,54.25,-0.96,-1.74,4585.015,420,54.6453,{"date":480,"open":481,"high":482,"low":269,"close":247,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",54.78,55.22,0.79,1.45,4672.819419,418,55.0438,{"date":489,"open":490,"high":491,"low":453,"close":453,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-17",55.13,55.78,-1.32,-2.37,7431.1531,440,54.8192,{"date":498,"open":499,"high":500,"low":501,"close":229,"change":502,"percent_change":105,"volume":503,"transactions":504,"vwap":505},"2026-08-14",55.4015,56.14,54.09,0.56,8630.588585,481,55.1935,{"date":507,"open":508,"high":189,"low":288,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-13",54.7926,55.18,-0.27,-0.49,16976.956236,727,55.2027,{"date":516,"open":517,"high":518,"low":517,"close":238,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-12",54.273,55.5,1.15,2.12,7838.5563,445,54.8908,{"date":525,"open":526,"high":527,"low":526,"close":528,"change":105,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-11",53.8,55.14,54.3,1.9,11794.233063,497,54.5699,{"date":534,"open":246,"high":473,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-10",53.02,53.29,-1.23,-2.26,8854.112346,346,53.5632,{"date":543,"open":544,"high":545,"low":546,"close":545,"change":547,"percent_change":519,"volume":548,"transactions":549,"vwap":550},"2026-08-07",53.41,54.52,53.2578,0.62,5288.68031,263,53.975,{"date":552,"open":553,"high":518,"low":111,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-06",54.54,53.9,0.01,0.02,7503.318338,482,54.0164,{"date":561,"open":246,"high":518,"low":562,"close":435,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-05",53.19,-0.46,-0.85,153872.224165,2186,54.1325,{"date":569,"open":570,"high":266,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-04",53,54.35,0.41,0.76,14021.5312,531,54.2674,{"date":578,"open":579,"high":349,"low":580,"close":338,"change":85,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-03",53.16,52.935,2.55,7293.450741,717,53.6284,{"date":586,"open":587,"high":562,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-31",52.85,51.6,52.6,0.14,0.27,17122.245577,545,52.4039,{"date":596,"open":562,"high":562,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-30",52.39,52.46,-0.58,-1.09,8292.971477,390,52.8218,{"date":605,"open":606,"high":606,"low":607,"close":608,"change":115,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-29",53.75,52.72,53.04,-0.02,5871.86051,446,53.0649,{"date":614,"open":615,"high":616,"low":617,"close":616,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-28",52.8,53.05,51.74,1.49,2.89,4408.36251,351,52.9145,{"date":624,"open":625,"high":626,"low":625,"close":627,"change":555,"percent_change":556,"volume":628,"transactions":629,"vwap":630},"2026-07-27",50.775,52.64,51.56,4185.87001,323,51.8422,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-24",51.18,52.321,51.01,51.55,0.84,1.66,5450.36251,270,51.599,{"date":643,"open":644,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-23",51.585,49.37,50.71,-0.64,-1.25,6680.958445,535,50.8543,{"date":653,"open":654,"high":655,"low":656,"close":655,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-22",50.33,51.35,49.75,-0.04,-0.08,11868.49511,601,50.6195,{"date":663,"open":664,"high":665,"low":666,"close":665,"change":667,"percent_change":412,"volume":668,"transactions":669,"vwap":670},"2026-07-21",50.82,51.39,50.52,0.22,6992.903813,449,51.1202,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-20",52.415,52.47,51,51.17,-1.3,-2.48,10577.43151,547,51.5219,{"date":683,"open":684,"high":684,"low":675,"close":674,"change":191,"percent_change":563,"volume":685,"transactions":9,"vwap":674},"2026-07-17",52.61,8300,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-16",53.3,53.5,52.52,52.71,1.64,3.21,7100,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":590,"volume":702,"transactions":9,"vwap":700},"2026-07-15",51.68,52.25,50.9,51.07,0.07,7600,{"date":704,"open":705,"high":706,"low":705,"close":675,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":675},"2026-07-14",50.62,51.78,-0.21,-0.41,4200,{"date":711,"open":712,"high":713,"low":712,"close":714,"change":573,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-07-13",50.8,52.17,51.21,1.51,4600,{"date":718,"open":719,"high":720,"low":721,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-10",50.65,51.099998,50.45,-0.4,-0.79,3500,{"date":726,"open":727,"high":728,"low":729,"close":728,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":728},"2026-07-09",50.4,50.85,50.35,0.59,1.17,3400,{"date":734,"open":636,"high":636,"low":735,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-08",50.26,-1.31,-2.54,9900,{"date":740,"open":741,"high":741,"low":742,"close":743,"change":744,"percent_change":464,"volume":745,"transactions":9,"vwap":743},"2026-07-07",51.98,51.09,51.57,0.04,3700,{"date":747,"open":748,"high":748,"low":655,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-06",53.09,51.53,-1.28,-2.42,15500,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":292,"percent_change":395,"volume":759,"transactions":9,"vwap":758},"2026-07-02",53.21,53.51,52.75,52.81,8500,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-01",51.72,53.43,53.35,1.93,3.75,14400,{"date":769,"open":770,"high":771,"low":770,"close":772,"change":556,"percent_change":744,"volume":773,"transactions":9,"vwap":772},"2026-06-30",50.98,51.69,51.42,9500,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-29",51.87,52.5,51.13,51.4,-0.6,-1.15,11700,{"date":784,"open":666,"high":785,"low":786,"close":785,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":785},"2026-06-26",52,50.41,1.36,2.69,76300,{"date":791,"open":705,"high":675,"low":792,"close":793,"change":658,"percent_change":331,"volume":794,"transactions":9,"vwap":793},"2026-06-25",50.44,50.64,5400,{"date":796,"open":793,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-24",51.63,50.5,50.72,-0.09,-0.18,14800,{"date":804,"open":805,"high":806,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-23",47.23,50.81,2.21,4.55,17600,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-22",48.93,49.52,48.29,48.6,-1.07,-2.15,10400,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-18",48.71,49.78,48.5,49.67,1.98,4.15,19300,{"date":829,"open":830,"high":830,"low":831,"close":831,"change":750,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-17",49.25,47.69,-2.61,10100,{"date":835,"open":836,"high":798,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-16",49.93,48.69,48.97,-0.77,-1.55,15200,{"date":843,"open":844,"high":845,"low":844,"close":845,"change":707,"percent_change":271,"volume":846,"transactions":9,"vwap":845},"2026-06-15",49.38,49.74,5700,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-12",50.75,50.97,49.79,49.95,-0.26,-0.52,16900,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-11",50.61,51.26,49.02,50.21,-0.37,-0.73,27000,{"date":866,"open":867,"high":867,"low":868,"close":869,"change":870,"percent_change":150,"volume":871,"transactions":9,"vwap":869},"2026-06-10",50.73,45.5,50.58,0.19,9100,{"date":873,"open":874,"high":875,"low":876,"close":875,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":875},"2026-06-09",48.99,50.39,48.18,1.79,3.68,11400,{"date":881,"open":882,"high":141,"low":882,"close":815,"change":883,"percent_change":807,"volume":884,"transactions":9,"vwap":815},"2026-06-08",47.51,1.05,9000,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-05",46.58,47.78,45.69,47.55,0.57,1.21,14200,{"date":895,"open":896,"high":897,"low":896,"close":898,"change":787,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-04",46.5,47.0099983,46.98,2.98,5200,{"date":902,"open":896,"high":896,"low":868,"close":903,"change":537,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-03",45.62,-2.63,10500,{"date":907,"open":908,"high":909,"low":908,"close":909,"change":547,"percent_change":85,"volume":910,"transactions":9,"vwap":909},"2026-06-02",45.9,46.85,6300,{"date":912,"open":913,"high":913,"low":914,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-01",47.049999,46.23,-0.48,-1.03,6000,{"date":919,"open":920,"high":921,"low":920,"close":922,"change":923,"percent_change":519,"volume":809,"transactions":9,"vwap":922},"2026-05-29",45.26,47.25,46.71,0.53,{"date":925,"open":926,"high":887,"low":926,"close":927,"change":609,"percent_change":657,"volume":928,"transactions":9,"vwap":927},"2026-05-28",46.049999,46.18,12400,{"date":930,"open":931,"high":932,"low":868,"close":933,"change":934,"percent_change":230,"volume":833,"transactions":9,"vwap":933},"2026-05-27",45.52,46.34,46.2,0.47,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":667,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-05-26",45.51,45.84,45.2,45.73,0.48,11000,{"date":944,"open":945,"high":937,"low":945,"close":937,"change":946,"percent_change":547,"volume":910,"transactions":9,"vwap":937},"2026-05-22",45.16,0.28,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":191,"volume":954,"transactions":9,"vwap":952},"2026-05-21",44.95,45.25,44.8,45.23,-0.11,6500,{"date":956,"open":957,"high":868,"low":957,"close":958,"change":110,"percent_change":959,"volume":833,"transactions":9,"vwap":958},"2026-05-20",44.47,45.34,0.13,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":862,"volume":900,"transactions":9,"vwap":965},"2026-05-19",45.92,45.94,45.02,45.28,-0.17,{"date":968,"open":969,"high":970,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-18",45.099998,45.45,0.75,1.68,3800,{"date":975,"open":976,"high":977,"low":976,"close":976,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":976},"2026-05-15",44.7,45.22,-0.38,-0.84,7500,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":454,"volume":988,"transactions":9,"vwap":986},"2026-05-14",45.38,45.64,44.31,45.080002,-0.32,32400,{"date":990,"open":986,"high":991,"low":992,"close":993,"change":994,"percent_change":591,"volume":995,"transactions":9,"vwap":993},"2026-05-13",45.63,45.0099983,45.4,0.12,5300,{"date":997,"open":984,"high":984,"low":992,"close":965,"change":591,"percent_change":998,"volume":999,"transactions":9,"vwap":965},"2026-05-12",0.6,4000,{"date":1001,"open":1002,"high":1002,"low":1003,"close":992,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":992},"2026-05-11",46.17,45,-0.89,-1.94,2500,{"date":1008,"open":963,"high":1009,"low":1010,"close":908,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":908},"2026-05-08",46.12,45.8,-0.2,-0.43,5000,{"date":1015,"open":1016,"high":933,"low":1017,"close":1018,"change":311,"percent_change":231,"volume":1019,"transactions":9,"vwap":1018},"2026-05-07",45.66,45.53,46.099998,7000,{"date":1021,"open":1022,"high":1023,"low":1024,"close":950,"change":1025,"percent_change":474,"volume":900,"transactions":9,"vwap":950},"2026-05-06",45.049999,45.93,45.040001,-0.44,{"date":1027,"open":1028,"high":1029,"low":1030,"close":889,"change":210,"percent_change":1031,"volume":773,"transactions":9,"vwap":889},"2026-05-05",46.19,46.37,45.13,0.51,{"date":1033,"open":868,"high":1034,"low":992,"close":1035,"change":429,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-04",45.76,45.46,-0.98,7400,{"date":1039,"open":992,"high":1040,"low":992,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-01",45.91,0.82,1.82,2600,{"date":1045,"open":1046,"high":926,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-30",44.16,45.09,0.64,1.44,11100,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1054,"change":1055,"percent_change":904,"volume":973,"transactions":9,"vwap":1054},"2026-04-29",45.41,44.45,-1.2,{"date":1057,"open":887,"high":887,"low":1058,"close":1058,"change":1059,"percent_change":422,"volume":1013,"transactions":9,"vwap":1058},"2026-04-28",45.65,-0.1,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":954,"transactions":9,"vwap":1065},"2026-04-27",45.77,46.15,44.32,45.75,-0.28,-0.61,{"date":1069,"open":1010,"high":1070,"low":1071,"close":1070,"change":953,"percent_change":191,"volume":1072,"transactions":9,"vwap":1070},"2026-04-24",46.029999,45.17,2900,{"date":1074,"open":1075,"high":933,"low":1076,"close":1077,"change":1078,"percent_change":892,"volume":1013,"transactions":9,"vwap":1077},"2026-04-23",44.35,44.24,46.14,0.55,{"date":1080,"open":1081,"high":1081,"low":1030,"close":1082,"change":994,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-22",45.7,45.59,0.26,4800,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-21",45.43,45.67,45.47,-0.33,-0.72,5500,{"date":1094,"open":949,"high":1095,"low":949,"close":1010,"change":590,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1010},"2026-04-20",45.81,0.31,8100,{"date":1099,"open":1100,"high":1016,"low":1101,"close":1016,"change":638,"percent_change":1102,"volume":884,"transactions":9,"vwap":1016},"2026-04-17",44.48,44.26,3.77,{"date":1104,"open":1047,"high":1047,"low":1105,"close":1106,"change":1107,"percent_change":475,"volume":1108,"transactions":9,"vwap":1106},"2026-04-16",43.99,44,-0.78,6100,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":953,"volume":716,"transactions":9,"vwap":1113},"2026-04-15",45.44,44.64,44.78,-0.05,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1119,"change":707,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-04-14",41.0099983,45.12,44.83,-0.47,4900,{"date":1123,"open":1082,"high":1124,"low":1125,"close":1024,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1024},"2026-04-13",46.07,44.84,-0.95,-2.07,8000,{"date":1130,"open":1131,"high":1132,"low":1035,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-10",45.56,45.99,-0.59,-1.27,4100,{"date":1137,"open":1138,"high":887,"low":1138,"close":887,"change":41,"percent_change":1139,"volume":1140,"transactions":9,"vwap":887},"2026-04-09",42.9,1.59,10200,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-08",45.86,46.36,43.75,45.85,1.26,2.83,10900,{"date":1151,"open":1145,"high":1152,"low":1145,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-07",44.59,0.89,2.04,5900,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":744,"percent_change":370,"volume":1161,"transactions":9,"vwap":1160},"2026-04-06",43.060001,43.73,43.7,5800,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1166,"change":1167,"percent_change":1168,"volume":1092,"transactions":9,"vwap":1166},"2026-04-02",42.8,44.42,43.66,0.3,0.69,{"date":1170,"open":1171,"high":1145,"low":1171,"close":1172,"change":464,"percent_change":1173,"volume":716,"transactions":9,"vwap":1172},"2026-04-01",41.58,43.36,0.18,{"date":1175,"open":1145,"high":1176,"low":1177,"close":1177,"change":1178,"percent_change":1179,"volume":1135,"transactions":9,"vwap":1177},"2026-03-31",43.8,43.28,-0.36,-0.82,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":311,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-30",43.46,44.19,42.69,43.64,1.99,8400,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":292,"percent_change":648,"volume":694,"transactions":9,"vwap":1193},"2026-03-27",42.98,43.07,42.12,42.79,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1198,"change":422,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-03-26",43.09,43.53,43.33,-0.51,3600,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1204,"change":1206,"percent_change":701,"volume":1207,"transactions":9,"vwap":1204},"2026-03-25",43.44,43.55,43.41,0.03,3900,{"date":1209,"open":1182,"high":1210,"low":1182,"close":1211,"change":723,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-24",43.84,43.52,-1.78,6900,{"date":1215,"open":1216,"high":1217,"low":1218,"close":985,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":985},"2026-03-23",43.13,44.33,43.12,2.11,5,6700,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-20",43.82,42.2,-1.75,-3.98,16400,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1232,"change":1096,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-19",41.21,43.95,0.71,8200,{"date":1236,"open":1237,"high":1145,"low":1238,"close":1185,"change":1239,"percent_change":1078,"volume":1240,"transactions":9,"vwap":1185},"2026-03-18",42.87,42.5,0.24,20200,{"date":1242,"open":1145,"high":1145,"low":1243,"close":1244,"change":801,"percent_change":708,"volume":802,"transactions":9,"vwap":1244},"2026-03-17",43.25,43.4,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1248,"change":1048,"percent_change":618,"volume":1200,"transactions":9,"vwap":1248},"2026-03-16",43,43.58,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":708,"percent_change":1126,"volume":1255,"transactions":9,"vwap":1254},"2026-03-13",43.59,43.78,42.71,42.94,8700,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1260,"change":1261,"percent_change":637,"volume":1155,"transactions":9,"vwap":1260},"2026-03-12",42.75,44.28,43.35,0.36,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1266,"change":1267,"percent_change":1268,"volume":1161,"transactions":9,"vwap":1266},"2026-03-11",43.2,44.38,42.99,-0.74,-1.69,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1159,"change":281,"percent_change":1273,"volume":980,"transactions":9,"vwap":1159},"2026-03-10",43.26,46,1.46,{"date":1275,"open":1182,"high":1276,"low":1277,"close":1278,"change":563,"percent_change":1279,"volume":794,"transactions":9,"vwap":1278},"2026-03-09",43.56,42.080002,43.099998,-1.06,{"date":1281,"open":1191,"high":1282,"low":1238,"close":1276,"change":369,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1276},"2026-03-06",43.9,0.11,8800,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1288,"change":1289,"percent_change":1290,"volume":1121,"transactions":9,"vwap":1288},"2026-03-05",44.54,43.51,-1.7,-3.76,{"date":1292,"open":1287,"high":1062,"low":1287,"close":1293,"change":1294,"percent_change":1294,"volume":995,"transactions":9,"vwap":1293},"2026-03-04",45.21,0,{"date":1296,"open":1297,"high":1293,"low":1297,"close":1293,"change":145,"percent_change":1233,"volume":900,"transactions":9,"vwap":1293},"2026-03-03",44.09,{"date":1299,"open":1300,"high":1071,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-02",43.86,44.89,1.04,2.37,7300,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1187,"transactions":9,"vwap":1309},"2026-02-27",44.98,43.72,43.85,-1.65,-3.63,{"date":1313,"open":927,"high":927,"low":1314,"close":868,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":868},"2026-02-26",45.49,-0.68,-1.47,4300,{"date":1319,"open":1065,"high":1320,"low":1065,"close":927,"change":870,"percent_change":572,"volume":745,"transactions":9,"vwap":927},"2026-02-25",46.25,{"date":1322,"open":1040,"high":1323,"low":1040,"close":1132,"change":1233,"percent_change":386,"volume":1324,"transactions":9,"vwap":1132},"2026-02-24",46.24,3000,{"date":1326,"open":1047,"high":1081,"low":1327,"close":965,"change":966,"percent_change":862,"volume":1328,"transactions":9,"vwap":965},"2026-02-23",44.97,8600,{"date":1330,"open":1293,"high":1034,"low":1003,"close":970,"change":1239,"percent_change":923,"volume":995,"transactions":9,"vwap":970},"2026-02-20",{"date":1332,"open":920,"high":1333,"low":1003,"close":1293,"change":1334,"percent_change":667,"volume":794,"transactions":9,"vwap":1293},"2026-02-19",45.57,0.1,{"date":1336,"open":1337,"high":1337,"low":1003,"close":1338,"change":1036,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-02-18",46.26,45.11,-2.13,6600,{"date":1342,"open":1343,"high":1344,"low":889,"close":1345,"change":1346,"percent_change":863,"volume":1347,"transactions":9,"vwap":1345},"2026-02-17",46.59,46.68,46.09,-0.34,4700,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1352,"change":1353,"percent_change":1354,"volume":846,"transactions":9,"vwap":1352},"2026-02-13",44.69,46.7,46.43,0.33,0.72,{"date":1356,"open":940,"high":914,"low":940,"close":1018,"change":722,"percent_change":1357,"volume":999,"transactions":9,"vwap":1018},"2026-02-12",-0.86,{"date":1359,"open":1360,"high":1360,"low":1361,"close":896,"change":801,"percent_change":1362,"volume":973,"transactions":9,"vwap":896},"2026-02-11",46.62,46.42,-0.39,{"date":1364,"open":1365,"high":1366,"low":1344,"close":1344,"change":1367,"percent_change":1368,"volume":1155,"transactions":9,"vwap":1344},"2026-02-10",47.5,47.52,-0.8,-1.68,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-02-09",47.65,47.95,47.3,47.48,0.16,0.34,5600,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-02-06",48.51,47.32,-0.69,-1.44,11900,{"date":1386,"open":1387,"high":837,"low":1387,"close":1388,"change":140,"percent_change":1389,"volume":900,"transactions":9,"vwap":1388},"2026-02-05",43.5,48.0099983,1.39,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":556,"percent_change":744,"volume":1155,"transactions":9,"vwap":1395},"2026-02-04",47.99,48.34,47.14,47.35,{"date":1397,"open":896,"high":1398,"low":1399,"close":1398,"change":385,"percent_change":342,"volume":1400,"transactions":9,"vwap":1398},"2026-02-03",47.33,45.88,9400,{"date":1402,"open":1403,"high":896,"low":1403,"close":896,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":896},"2026-02-02",44.6,1.8,4.03,12100,{"date":1408,"open":1409,"high":1003,"low":1410,"close":976,"change":941,"percent_change":1411,"volume":1400,"transactions":9,"vwap":976},"2026-01-30",43.62,43.38,1.09,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1415,"change":618,"percent_change":1417,"volume":1161,"transactions":9,"vwap":1415},"2026-01-29",42.31,44.22,42,3.49,{"date":1419,"open":1420,"high":1420,"low":1416,"close":1421,"change":1126,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-01-28",43.68,42.73,-2.17,10800,{"date":1425,"open":1426,"high":1426,"low":1248,"close":1420,"change":708,"percent_change":1427,"volume":732,"transactions":9,"vwap":1420},"2026-01-27",44.12,-0.93,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1297,"change":115,"percent_change":609,"volume":1019,"transactions":9,"vwap":1297},"2026-01-26",44.099998,43.23,{"date":1433,"open":1307,"high":1307,"low":1106,"close":1430,"change":1434,"percent_change":1435,"volume":732,"transactions":9,"vwap":1430},"2026-01-23",-1.24,-2.73,{"date":1437,"open":1035,"high":1095,"low":1438,"close":958,"change":1439,"percent_change":1440,"volume":1347,"transactions":9,"vwap":958},"2026-01-22",45.18,-0.63,-1.37,{"date":1442,"open":1106,"high":1443,"low":1106,"close":1443,"change":1444,"percent_change":1445,"volume":1128,"transactions":9,"vwap":1443},"2026-01-21",45.97,2.35,5.39,{"date":1447,"open":1196,"high":1448,"low":1449,"close":1409,"change":978,"percent_change":1357,"volume":1221,"transactions":9,"vwap":1409},"2026-01-20",44.15,43.0099983,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1106,"change":744,"percent_change":370,"volume":1454,"transactions":9,"vwap":1106},"2026-01-16",43.76,44.25,6200,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1459,"change":1460,"percent_change":1461,"volume":942,"transactions":9,"vwap":1459},"2026-01-15",42.67,44.41,43.96,0.97,2.26,{"date":1463,"open":1254,"high":1464,"low":1465,"close":1266,"change":1375,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1266},"2026-01-14",43.92,42.78,0.37,4400,{"date":1469,"open":1266,"high":1470,"low":1258,"close":1471,"change":1472,"percent_change":331,"volume":1092,"transactions":9,"vwap":1471},"2026-01-13",43.24,42.83,-0.07,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1138,"change":1466,"percent_change":1478,"volume":1377,"transactions":9,"vwap":1138},"2026-01-12",43.15,43.42,42.09,0.87,{"date":1480,"open":1138,"high":1481,"low":1482,"close":1482,"change":1126,"percent_change":1483,"volume":1097,"transactions":9,"vwap":1482},"2026-01-09",43.47,42.53,-2.18,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1487,"change":1489,"percent_change":1490,"volume":917,"transactions":9,"vwap":1487},"2026-01-08",42.19,43.48,42.029999,1.48,3.52,{"date":1492,"open":1238,"high":1421,"low":1493,"close":1416,"change":1133,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1416},"2026-01-07",41,-1.39,22500,{"date":1497,"open":1243,"high":1106,"low":1238,"close":1498,"change":220,"percent_change":1127,"volume":917,"transactions":9,"vwap":1498},"2026-01-06",42.59,{"date":1500,"open":1238,"high":1501,"low":1238,"close":1502,"change":1096,"percent_change":1354,"volume":942,"transactions":9,"vwap":1502},"2026-01-05",44.37,43.49,{"date":1504,"open":1505,"high":1506,"low":1238,"close":1507,"change":437,"percent_change":1367,"volume":954,"transactions":9,"vwap":1507},"2026-01-02",42.68,43.3,43.18,{"date":1509,"open":1276,"high":1185,"low":1197,"close":1197,"change":1199,"percent_change":1510,"volume":917,"transactions":9,"vwap":1197},"2025-12-31",-1.16,{"date":1512,"open":1453,"high":1453,"low":1387,"close":1513,"change":1025,"percent_change":293,"volume":773,"transactions":9,"vwap":1513},"2025-12-30",44.040001,{"date":1515,"open":1003,"high":1003,"low":1516,"close":1100,"change":1107,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1100},"2025-12-29",44.36,-1.72,5100,{"date":1520,"open":1521,"high":927,"low":1003,"close":920,"change":1059,"percent_change":422,"volume":1072,"transactions":9,"vwap":920},"2025-12-26",46.16,{"date":1523,"open":1524,"high":931,"low":1525,"close":1525,"change":1083,"percent_change":1526,"volume":1043,"transactions":9,"vwap":1525},"2025-12-24",45.42,45.36,0.58,{"date":1528,"open":964,"high":1529,"low":964,"close":969,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":969},"2025-12-23",45.98,{"date":1531,"open":1532,"high":1532,"low":1003,"close":1533,"change":1179,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2025-12-22",46.92,45.48,-1.77,7700,{"date":1537,"open":1538,"high":1538,"low":1323,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2025-12-19",48.19,46.3,-2.05,-4.24,13100,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1547,"change":201,"percent_change":840,"volume":1548,"transactions":9,"vwap":1547},"2025-12-18",47.040001,49.21,48.35,10000,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":511,"percent_change":293,"volume":1555,"transactions":9,"vwap":1554},"2025-12-17",49.7,49.8,49,49.11,21300,{"date":1557,"open":1558,"high":1559,"low":1553,"close":1560,"change":421,"percent_change":191,"volume":1561,"transactions":9,"vwap":1560},"2025-12-16",49.87,50,49.6,16800,{"date":1563,"open":1553,"high":836,"low":1564,"close":1565,"change":49,"percent_change":322,"volume":1566,"transactions":9,"vwap":1565},"2025-12-15",48.4,49.72,13400,{"date":1568,"open":805,"high":1553,"low":805,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2025-12-12",48.72,2.48,5.36,11800,{"date":1574,"open":908,"high":896,"low":1453,"close":1323,"change":1575,"percent_change":49,"volume":1576,"transactions":9,"vwap":1323},"2025-12-11",0.46,14300,{"date":1578,"open":1119,"high":1010,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-12-10",42.92,45.78,1.27,2.85,25200,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1588,"change":105,"percent_change":1589,"volume":1187,"transactions":9,"vwap":1588},"2025-12-09",43.69,44.9,44.51,2.32,{"date":1591,"open":1276,"high":1592,"low":1593,"close":1387,"change":210,"percent_change":923,"volume":1340,"transactions":9,"vwap":1387},"2025-12-08",43.57,42.84,{"date":1595,"open":1596,"high":1597,"low":1243,"close":1598,"change":1599,"percent_change":1382,"volume":954,"transactions":9,"vwap":1598},"2025-12-05",43.88,44.07,43.27,-0.3,{"date":1601,"open":1387,"high":1297,"low":1602,"close":1592,"change":1107,"percent_change":1603,"volume":1377,"transactions":9,"vwap":1592},"2025-12-04",43.32,-1.76,{"date":1605,"open":1300,"high":1606,"low":1276,"close":1075,"change":120,"percent_change":1607,"volume":1328,"transactions":9,"vwap":1075},"2025-12-03",44.39,2.61,{"date":1609,"open":1593,"high":1203,"low":1593,"close":1610,"change":563,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-12-02",43.22,-1.05,4500,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1420,"change":1059,"percent_change":270,"volume":1108,"transactions":9,"vwap":1420},"2025-12-01",42.91,44.2,{"date":1618,"open":1191,"high":1252,"low":1619,"close":1252,"change":1620,"percent_change":1621,"volume":724,"transactions":9,"vwap":1252},"2025-11-28",42.95,-0.06,-0.14,{"date":1623,"open":1624,"high":1119,"low":1251,"close":1210,"change":454,"percent_change":1625,"volume":694,"transactions":9,"vwap":1210},"2025-11-26",44.23,-1.57,{"date":1627,"open":1459,"high":1628,"low":1409,"close":1287,"change":1629,"percent_change":1630,"volume":871,"transactions":9,"vwap":1287},"2025-11-25",44.99,1.24,2.86,{"date":1632,"open":1502,"high":1633,"low":1634,"close":1506,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1506},"2025-11-24",44.62,43.02,-1.45,-3.24,11300,{"date":1639,"open":1238,"high":1640,"low":1416,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-11-21",44.94,44.75,2.4,5.67,16000,{"date":1646,"open":1647,"high":1247,"low":1648,"close":1649,"change":801,"percent_change":271,"volume":1377,"transactions":9,"vwap":1649},"2025-11-20",42.52,41.69,42.35,{"date":1651,"open":1244,"high":1487,"low":1482,"close":1482,"change":1652,"percent_change":1653,"volume":954,"transactions":9,"vwap":1482},"2025-11-19",-0.94,-2.16,{"date":1655,"open":1634,"high":1210,"low":1225,"close":1481,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1481},"2025-11-18",0.29,0.67,10600,{"date":1660,"open":1661,"high":1661,"low":1218,"close":1507,"change":1662,"percent_change":1663,"volume":1128,"transactions":9,"vwap":1507},"2025-11-17",44.74,-1.36,-3.05,{"date":1665,"open":1288,"high":1287,"low":1182,"close":1287,"change":1025,"percent_change":1036,"volume":910,"transactions":9,"vwap":1287},"2025-11-14",{"date":1667,"open":1046,"high":1003,"low":1046,"close":1307,"change":125,"percent_change":502,"volume":1128,"transactions":9,"vwap":1307},"2025-11-13",{"date":1669,"open":1003,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-11-12",45.33,44.61,44.73,-0.25,-0.56,8900,{"date":1677,"open":1678,"high":1628,"low":1606,"close":1307,"change":1679,"percent_change":1680,"volume":745,"transactions":9,"vwap":1307},"2025-11-11",44.71,0.7,1.58,{"date":1682,"open":1309,"high":1588,"low":1309,"close":1259,"change":110,"percent_change":590,"volume":917,"transactions":9,"vwap":1259},"2025-11-10",{"date":1684,"open":1387,"high":1685,"low":1387,"close":1415,"change":56,"percent_change":321,"volume":1092,"transactions":9,"vwap":1415},"2025-11-07",44.27,{"date":1687,"open":1106,"high":1106,"low":1410,"close":1159,"change":1688,"percent_change":1689,"volume":1161,"transactions":9,"vwap":1159},"2025-11-06",-0.87,-1.95,{"date":1691,"open":1387,"high":1403,"low":1692,"close":1403,"change":1693,"percent_change":1694,"volume":1221,"transactions":9,"vwap":1403},"2025-11-05",43.29,1.07,2.46,{"date":1696,"open":1106,"high":1106,"low":1197,"close":1197,"change":331,"percent_change":862,"volume":999,"transactions":9,"vwap":1197},"2025-11-04",{"date":1698,"open":1699,"high":1586,"low":1700,"close":1586,"change":555,"percent_change":556,"volume":709,"transactions":9,"vwap":1586},"2025-11-03",43.6,43.43,{"date":1702,"open":1248,"high":1159,"low":1703,"close":1420,"change":464,"percent_change":1173,"volume":1013,"transactions":9,"vwap":1420},"2025-10-31",43.34,{"date":1705,"open":1244,"high":1699,"low":1706,"close":1699,"change":934,"percent_change":1411,"volume":1347,"transactions":9,"vwap":1699},"2025-10-30",43.39,{"date":1708,"open":1452,"high":1125,"low":1216,"close":1216,"change":1709,"percent_change":1710,"volume":1108,"transactions":9,"vwap":1216},"2025-10-29",-1.18,-2.66,{"date":1712,"open":951,"high":951,"low":1475,"close":985,"change":862,"percent_change":1713,"volume":846,"transactions":9,"vwap":985},"2025-10-28",-0.83,{"date":1715,"open":1641,"high":1003,"low":1300,"close":1716,"change":1472,"percent_change":331,"volume":980,"transactions":9,"vwap":1716},"2025-10-27",44.68,{"date":1718,"open":1719,"high":1641,"low":1719,"close":1641,"change":1720,"percent_change":1721,"volume":1092,"transactions":9,"vwap":1641},"2025-10-24",44.43,0.39,0.88,{"date":1723,"open":1003,"high":1003,"low":1106,"close":1516,"change":1012,"percent_change":474,"volume":884,"transactions":9,"vwap":1516},"2025-10-23",{"date":1725,"open":1247,"high":1726,"low":1247,"close":1726,"change":282,"percent_change":1727,"volume":1234,"transactions":9,"vwap":1726},"2025-10-22",44.79,2.66,{"date":1729,"open":1247,"high":1730,"low":1247,"close":1730,"change":1173,"percent_change":572,"volume":954,"transactions":9,"vwap":1730},"2025-10-21",43.63,{"date":1732,"open":1733,"high":1699,"low":1733,"close":1734,"change":281,"percent_change":1735,"volume":794,"transactions":9,"vwap":1734},"2025-10-20",42.81,43.45,1.47,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1739,"change":1735,"percent_change":1740,"volume":910,"transactions":9,"vwap":1739},"2025-10-17",41.35,42.82,3.56,{"date":1742,"open":1457,"high":1457,"low":1738,"close":1738,"change":1743,"percent_change":1744,"volume":1161,"transactions":9,"vwap":1738},"2025-10-16",-1.56,-3.64,{"date":1746,"open":1182,"high":1182,"low":1615,"close":1615,"change":1091,"percent_change":1310,"volume":1084,"transactions":9,"vwap":1615},"2025-10-15",{"date":1748,"open":1749,"high":1730,"low":29,"close":1730,"change":1041,"percent_change":1750,"volume":1347,"transactions":9,"vwap":1730},"2025-10-14",42.51,1.92,{"date":1752,"open":1753,"high":1733,"low":1753,"close":1733,"change":312,"percent_change":878,"volume":1155,"transactions":9,"vwap":1733},"2025-10-13",41.98,{"date":1755,"open":1309,"high":1309,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":905,"transactions":9,"vwap":1757},"2025-10-10",41.25,41.29,-1.79,-4.16,{"date":1761,"open":1762,"high":1763,"low":1238,"close":1764,"change":429,"percent_change":916,"volume":1304,"transactions":9,"vwap":1764},"2025-10-09",42.65,43.11,43.080002,{"date":1766,"open":1767,"high":1197,"low":1767,"close":1197,"change":994,"percent_change":946,"volume":1135,"transactions":9,"vwap":1197},"2025-10-08",42.89,{"date":1769,"open":1767,"high":1308,"low":1767,"close":1205,"change":647,"percent_change":1635,"volume":1128,"transactions":9,"vwap":1205},"2025-10-07",{"date":1771,"open":1105,"high":1772,"low":1232,"close":1773,"change":211,"percent_change":341,"volume":910,"transactions":9,"vwap":1773},"2025-10-06",44.5,44.049999,{"date":1775,"open":1776,"high":1453,"low":1776,"close":1730,"change":730,"percent_change":240,"volume":1454,"transactions":9,"vwap":1730},"2025-10-03",42.85,{"date":1778,"open":1182,"high":1182,"low":1779,"close":1779,"change":1674,"percent_change":750,"volume":954,"transactions":9,"vwap":1779},"2025-10-02",43.040001,{"date":1781,"open":1387,"high":1699,"low":1387,"close":1699,"change":270,"percent_change":854,"volume":1377,"transactions":9,"vwap":1699},"2025-10-01",{"date":1783,"open":1481,"high":1784,"low":1481,"close":1784,"change":923,"percent_change":1785,"volume":1108,"transactions":9,"vwap":1784},"2025-09-30",43.83,1.22,{"date":1787,"open":1506,"high":1506,"low":1506,"close":1506,"change":816,"percent_change":1788,"volume":973,"transactions":9,"vwap":1506},"2025-09-29",-2.41,{"date":1790,"open":1106,"high":1791,"low":1106,"close":1501,"change":464,"percent_change":1173,"volume":1135,"transactions":9,"vwap":1501},"2025-09-26",44.46,{"date":1793,"open":1794,"high":1795,"low":1387,"close":1795,"change":130,"percent_change":1796,"volume":1221,"transactions":9,"vwap":1795},"2025-09-25",43.89,44.29,0.91,{"date":1798,"open":1106,"high":1799,"low":1794,"close":1794,"change":1800,"percent_change":454,"volume":1207,"transactions":9,"vwap":1794},"2025-09-24",44.17,-0.31,{"date":1802,"open":1415,"high":1064,"low":1106,"close":1616,"change":1173,"percent_change":572,"volume":1803,"transactions":9,"vwap":1616},"2025-09-23",7800,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1808,"change":1472,"percent_change":331,"volume":1149,"transactions":9,"vwap":1808},"2025-09-22",44.67,43.91,44.02,{"date":1810,"open":1811,"high":1811,"low":1776,"close":1297,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1297},"2025-09-19",44.57,-0.91,-2.02,26800,{"date":1816,"open":1075,"high":1817,"low":1075,"close":1003,"change":1375,"percent_change":1261,"volume":1149,"transactions":9,"vwap":1003},"2025-09-18",46.69,{"date":1819,"open":969,"high":1820,"low":1125,"close":1125,"change":647,"percent_change":1821,"volume":1548,"transactions":9,"vwap":1125},"2025-09-17",46.73,-1.41,{"date":1823,"open":908,"high":1824,"low":1003,"close":1533,"change":563,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1533},"2025-09-16",46.41,-1,32800,{"date":1828,"open":868,"high":1829,"low":1641,"close":963,"change":1599,"percent_change":438,"volume":1830,"transactions":9,"vwap":963},"2025-09-15",46.63,15300,{"date":1832,"open":1833,"high":1545,"low":1095,"close":1323,"change":600,"percent_change":1834,"volume":724,"transactions":9,"vwap":1323},"2025-09-12",46.45,-2.3,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1398,"change":1839,"percent_change":1840,"volume":759,"transactions":9,"vwap":1398},"2025-09-11",45.31,47.54,2.22,4.92,{"date":1842,"open":1293,"high":1843,"low":1844,"close":1338,"change":657,"percent_change":800,"volume":1013,"transactions":9,"vwap":1338},"2025-09-10",45.29,44.88,{"date":1846,"open":1847,"high":1848,"low":1403,"close":1848,"change":1849,"percent_change":1850,"volume":999,"transactions":9,"vwap":1848},"2025-09-09",44.76,45.15,0.77,1.74,{"date":1852,"open":1459,"high":1152,"low":1853,"close":1265,"change":412,"percent_change":1854,"volume":995,"transactions":9,"vwap":1265},"2025-09-08",43.65,0.98,{"date":1856,"open":1112,"high":1112,"low":1232,"close":1232,"change":736,"percent_change":1857,"volume":1347,"transactions":9,"vwap":1232},"2025-09-05",-2.89,{"date":1859,"open":1024,"high":920,"low":1024,"close":920,"change":637,"percent_change":1860,"volume":1200,"transactions":9,"vwap":920},"2025-09-04",1.89,{"date":1862,"open":1733,"high":1118,"low":1733,"close":1165,"change":1720,"percent_change":1153,"volume":910,"transactions":9,"vwap":1165},"2025-09-03",{"date":1864,"open":1865,"high":1866,"low":1865,"close":1867,"change":150,"percent_change":1478,"volume":1128,"transactions":9,"vwap":1867},"2025-09-02",42.24,44.55,44.029999,{"date":1869,"open":976,"high":1870,"low":1387,"close":1853,"change":293,"percent_change":1871,"volume":1328,"transactions":9,"vwap":1853},"2025-08-29",44.81,-2.22,{"date":1873,"open":1616,"high":1350,"low":1616,"close":1112,"change":854,"percent_change":781,"volume":1874,"transactions":9,"vwap":1112},"2025-08-28",2200,{"date":1876,"open":1124,"high":1124,"low":945,"close":945,"change":1267,"percent_change":221,"volume":1200,"transactions":9,"vwap":945},"2025-08-27",{"date":1878,"open":1879,"high":1880,"low":1606,"close":908,"change":1389,"percent_change":1881,"volume":1518,"transactions":9,"vwap":908},"2025-08-26",44.93,46.99,3.12,{"date":1883,"open":1884,"high":1884,"low":1588,"close":1588,"change":1885,"percent_change":1886,"volume":917,"transactions":9,"vwap":1588},"2025-08-25",47,-2.98,-6.28,{"date":1888,"open":1106,"high":1889,"low":1106,"close":1889,"change":1890,"percent_change":1891,"volume":1097,"transactions":9,"vwap":1889},"2025-08-22",47.49,4.39,10.19,{"date":1893,"open":1475,"high":1409,"low":1894,"close":1278,"change":1472,"percent_change":331,"volume":1895,"transactions":9,"vwap":1278},"2025-08-21",42.3,7200,{"date":1897,"open":1898,"high":1734,"low":1416,"close":1899,"change":1900,"percent_change":1901,"volume":1535,"transactions":9,"vwap":1899},"2025-08-20",42.42,43.17,1.23,2.93,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1155,"transactions":9,"vwap":1907},"2025-08-19",41.43,42.02,41.17,41.94,0.93,2.27,{"date":1911,"open":1493,"high":1912,"low":1913,"close":1117,"change":959,"percent_change":145,"volume":1084,"transactions":9,"vwap":1117},"2025-08-18",41.09,40.46,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1917,"change":1821,"percent_change":1918,"volume":1161,"transactions":9,"vwap":1917},"2025-08-15",42.34,40.88,-3.33,{"date":1920,"open":1921,"high":1216,"low":1922,"close":1923,"change":1346,"percent_change":1367,"volume":1924,"transactions":9,"vwap":1923},"2025-08-14",42.36,42.0099983,42.29,6800,{"date":1926,"open":1927,"high":1465,"low":1921,"close":1928,"change":130,"percent_change":1929,"volume":1612,"transactions":9,"vwap":1928},"2025-08-13",42.55,42.63,0.95,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1037,"transactions":9,"vwap":1933},"2025-08-12",40.79,42.23,1.63,4.01,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1939,"change":994,"percent_change":1167,"volume":709,"transactions":9,"vwap":1939},"2025-08-11",40.48,40.6,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1938,"change":730,"percent_change":1489,"volume":973,"transactions":9,"vwap":1938},"2025-08-08",40.3,40.7,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1334,"percent_change":125,"volume":1518,"transactions":9,"vwap":1949},"2025-08-07",40.16,40.19,39.36,39.89,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1953,"change":1011,"percent_change":1954,"volume":1072,"transactions":9,"vwap":1953},"2025-08-06",40.099998,39.79,-0.5,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1958,"change":966,"percent_change":271,"volume":1161,"transactions":9,"vwap":1958},"2025-08-05",39.69,39.99,39.62,{"date":1961,"open":1962,"high":1946,"low":1963,"close":1946,"change":1173,"percent_change":1964,"volume":1037,"transactions":9,"vwap":1946},"2025-08-04",39.93,39.71,0.45,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":563,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-08-01",40,40.0099983,39,39.98,-1.14,11500,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":942,"transactions":9,"vwap":1978},"2025-07-31",40.65,41.099998,39.97,40.44,-0.71,-1.73,{"date":1982,"open":1225,"high":1225,"low":1983,"close":1984,"change":1611,"percent_change":1985,"volume":910,"transactions":9,"vwap":1984},"2025-07-30",40.080002,41.15,-2.49,{"date":1987,"open":1410,"high":1410,"low":1225,"close":1225,"change":201,"percent_change":1534,"volume":716,"transactions":9,"vwap":1225},"2025-07-29",{"date":1989,"open":1649,"high":1205,"low":1990,"close":1991,"change":1167,"percent_change":1679,"volume":954,"transactions":9,"vwap":1991},"2025-07-28",41.99,42.96,{"date":1993,"open":1276,"high":1276,"low":1994,"close":1995,"change":1025,"percent_change":1996,"volume":1340,"transactions":9,"vwap":1995},"2025-07-25",42.15,42.66,-1.02,{"date":1998,"open":1320,"high":1320,"low":1278,"close":1278,"change":1999,"percent_change":2000,"volume":1149,"transactions":9,"vwap":1278},"2025-07-24",-3.26,-7.03,{"date":2002,"open":1716,"high":1144,"low":1716,"close":1144,"change":2003,"percent_change":2004,"volume":1284,"transactions":9,"vwap":1144},"2025-07-23",1.91,4.3,{"date":2006,"open":952,"high":2007,"low":1054,"close":1054,"change":1091,"percent_change":2008,"volume":884,"transactions":9,"vwap":1054},"2025-07-22",46.060001,-1.59,{"date":2010,"open":2011,"high":1071,"low":1204,"close":1071,"change":1389,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1071},"2025-07-21",44.14,3.17,32900,{"date":2015,"open":1076,"high":2016,"low":1387,"close":1252,"change":422,"percent_change":1954,"volume":2017,"transactions":9,"vwap":1252},"2025-07-18",44.86,13500,{"date":2019,"open":1003,"high":1003,"low":1106,"close":1106,"change":1067,"percent_change":1440,"volume":2020,"transactions":9,"vwap":1106},"2025-07-17",28100,{"date":2022,"open":2023,"high":1671,"low":2024,"close":1671,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1671},"2025-07-16",42.56,42.25,1.95,4.57,31000,{"date":2029,"open":1387,"high":1210,"low":2030,"close":1995,"change":395,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1995},"2025-07-15",42.41,-2.31,42600,{"date":2034,"open":1205,"high":2035,"low":1205,"close":2035,"change":590,"percent_change":145,"volume":716,"transactions":9,"vwap":2035},"2025-07-14",43.67,{"date":2037,"open":2038,"high":1772,"low":1602,"close":1197,"change":1067,"percent_change":202,"volume":2039,"transactions":9,"vwap":1197},"2025-07-11",43.97,18900,{"date":2041,"open":1164,"high":1089,"low":1258,"close":2011,"change":2042,"percent_change":2043,"volume":1548,"transactions":9,"vwap":2011},"2025-07-10",-2.21,-4.77,{"date":2045,"open":2046,"high":1553,"low":2047,"close":2047,"change":475,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-07-09",48.81,46.35,-3.62,42200,{"date":2051,"open":1884,"high":2052,"low":1884,"close":2053,"change":1472,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-07-08",48.65,48.09,-0.15,17800,{"date":2057,"open":2058,"high":822,"low":2059,"close":2058,"change":1012,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-07-07",48.16,47.75,-0.88,33400,{"date":2063,"open":2064,"high":2064,"low":2064,"close":2064,"change":1629,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-07-03",48.59,2.62,1800,{"date":2068,"open":1371,"high":2069,"low":1395,"close":1395,"change":1800,"percent_change":438,"volume":2070,"transactions":9,"vwap":1395},"2025-07-02",48.76,17300,{"date":2072,"open":2073,"high":2074,"low":1884,"close":2075,"change":638,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-07-01",48.52,49.43,47.66,3.61,36400,{"date":2079,"open":993,"high":2080,"low":993,"close":1272,"change":115,"percent_change":609,"volume":1155,"transactions":9,"vwap":1272},"2025-06-30",46.8,{"date":2082,"open":1204,"high":1824,"low":1204,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-06-27",46.0099983,2.28,5.21,33500,{"date":2088,"open":2089,"high":2089,"low":1159,"close":1159,"change":1900,"percent_change":619,"volume":2090,"transactions":9,"vwap":1159},"2025-06-26",43.94,2800,{"date":2092,"open":1905,"high":1238,"low":1905,"close":1238,"change":1825,"percent_change":1834,"volume":1347,"transactions":9,"vwap":1238},"2025-06-25",{"date":2094,"open":1994,"high":1387,"low":1192,"close":1387,"change":2095,"percent_change":2096,"volume":1135,"transactions":9,"vwap":1387},"2025-06-24",1.43,3.4,{"date":2098,"open":2099,"high":1995,"low":2099,"close":2100,"change":1750,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-06-23",40.25,42.07,4.78,12800,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2107,"change":1821,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-06-20",42.16,39.51,40.15,-3.39,25900,{"date":2111,"open":2112,"high":2113,"low":1976,"close":2113,"change":2114,"percent_change":1693,"volume":999,"transactions":9,"vwap":2113},"2025-06-18",41.38,41.56,0.44,{"date":2116,"open":1932,"high":1904,"low":1932,"close":2117,"change":1066,"percent_change":1315,"volume":709,"transactions":9,"vwap":2117},"2025-06-17",41.12,{"date":2119,"open":1493,"high":2120,"low":1493,"close":2120,"change":2114,"percent_change":1693,"volume":917,"transactions":9,"vwap":2120},"2025-06-16",41.4,{"date":2122,"open":2123,"high":1738,"low":2123,"close":2124,"change":438,"percent_change":1743,"volume":846,"transactions":9,"vwap":2124},"2025-06-13",40.52,40.96,{"date":2126,"open":2127,"high":1994,"low":2128,"close":2128,"change":1114,"percent_change":421,"volume":2129,"transactions":9,"vwap":2128},"2025-06-12",42.040001,41.61,2300,{"date":2131,"open":1647,"high":1138,"low":2132,"close":2132,"change":1611,"percent_change":2133,"volume":1347,"transactions":9,"vwap":2132},"2025-06-11",41.66,-2.46,{"date":2135,"open":2136,"high":1253,"low":2137,"close":1253,"change":2138,"percent_change":2139,"volume":694,"transactions":9,"vwap":1253},"2025-06-10",41.3,40.91,1.75,4.27,{"date":2141,"open":2142,"high":2142,"low":2124,"close":2124,"change":2143,"percent_change":1472,"volume":1200,"transactions":9,"vwap":2124},"2025-06-09",41.51,-0.03,{"date":2145,"open":2146,"high":1976,"low":2146,"close":2146,"change":994,"percent_change":1656,"volume":1200,"transactions":9,"vwap":2146},"2025-06-06",40.99,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2151,"change":701,"percent_change":2152,"volume":1161,"transactions":9,"vwap":2151},"2025-06-05",41.67,40.5,40.87,0.17,{"date":2154,"open":2155,"high":2155,"low":2156,"close":2157,"change":563,"percent_change":2158,"volume":995,"transactions":9,"vwap":2157},"2025-06-04",41.31,40.17,40.8,-1.11,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2162,"change":715,"percent_change":2163,"volume":995,"transactions":9,"vwap":2162},"2025-06-03",40.68,41.26,3.8,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2168,"change":916,"percent_change":2169,"volume":694,"transactions":9,"vwap":2168},"2025-06-02",40.47,39.39,39.75,-2.53,{"date":2171,"open":2172,"high":1231,"low":2172,"close":2173,"change":1011,"percent_change":511,"volume":973,"transactions":9,"vwap":2173},"2025-05-30",40.13,40.78,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2177,"change":351,"percent_change":1629,"volume":973,"transactions":9,"vwap":2177},"2025-05-29",40.4,40.98,{"date":2179,"open":2180,"high":2180,"low":2181,"close":1938,"change":722,"percent_change":1036,"volume":1518,"transactions":9,"vwap":1938},"2025-05-28",40.51,40.2,{"date":2183,"open":2136,"high":2184,"low":2185,"close":1917,"change":2186,"percent_change":2187,"volume":954,"transactions":9,"vwap":1917},"2025-05-27",41.57,39.37,1.5,3.81,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2192,"change":1004,"percent_change":2042,"volume":995,"transactions":9,"vwap":2192},"2025-05-23",39.26,40.56,39.38,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2197,"change":1090,"percent_change":2198,"volume":794,"transactions":9,"vwap":2197},"2025-05-22",40.55,40.9,40.27,-0.81,{"date":2200,"open":1939,"high":1939,"low":1939,"close":1939,"change":1440,"percent_change":1999,"volume":1207,"transactions":9,"vwap":1939},"2025-05-21",{"date":2202,"open":1502,"high":1502,"low":2157,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-05-20",41.97,-1.63,-3.74,6400,{"date":2208,"open":1486,"high":1699,"low":1416,"close":1699,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1699},"2025-05-19",1.41,3.34,13000,{"date":2213,"open":2023,"high":2023,"low":1486,"close":1486,"change":1178,"percent_change":564,"volume":995,"transactions":9,"vwap":1486},"2025-05-16",{"date":2215,"open":2216,"high":2217,"low":2216,"close":1927,"change":547,"percent_change":1489,"volume":1612,"transactions":9,"vwap":1927},"2025-05-15",39.24,42.97,{"date":2219,"open":1486,"high":1486,"low":2220,"close":2221,"change":438,"percent_change":2222,"volume":1612,"transactions":9,"vwap":2221},"2025-05-14",41.74,41.93,-1.53,{"date":2224,"open":1927,"high":2225,"low":1994,"close":2226,"change":1466,"percent_change":1721,"volume":794,"transactions":9,"vwap":2226},"2025-05-13",42.62,42.58,{"date":2228,"open":1894,"high":1204,"low":1757,"close":2229,"change":2230,"percent_change":2231,"volume":2206,"transactions":9,"vwap":2229},"2025-05-12",42.21,1.87,4.64,{"date":2233,"open":2234,"high":2234,"low":2235,"close":2235,"change":600,"percent_change":904,"volume":1006,"transactions":9,"vwap":2235},"2025-05-09",40.64,40.34,{"date":2237,"open":2238,"high":2239,"low":2240,"close":1904,"change":110,"percent_change":465,"volume":1548,"transactions":9,"vwap":1904},"2025-05-08",41.27,41.5,40.71,{"date":2242,"open":1984,"high":2243,"low":2244,"close":2243,"change":862,"percent_change":1004,"volume":794,"transactions":9,"vwap":2243},"2025-05-07",41.37,41.040001,{"date":2246,"open":2247,"high":2220,"low":2248,"close":2220,"change":1526,"percent_change":2209,"volume":2090,"transactions":9,"vwap":2220},"2025-05-06",40.57,40.54,{"date":2250,"open":2251,"high":2251,"low":2252,"close":2252,"change":1005,"percent_change":2253,"volume":917,"transactions":9,"vwap":2252},"2025-05-05",42.38,41.16,-4.5,{"date":2255,"open":1984,"high":1278,"low":1984,"close":1278,"change":386,"percent_change":2256,"volume":1084,"transactions":9,"vwap":1278},"2025-05-02",3.78,{"date":2258,"open":2150,"high":2259,"low":2260,"close":2259,"change":883,"percent_change":2261,"volume":694,"transactions":9,"vwap":2259},"2025-05-01",41.53,39.74,2.59,{"date":2263,"open":1967,"high":1938,"low":1967,"close":1938,"change":892,"percent_change":2264,"volume":884,"transactions":9,"vwap":1938},"2025-04-30",3.08,{"date":2266,"open":2267,"high":2267,"low":2268,"close":2269,"change":438,"percent_change":2204,"volume":709,"transactions":9,"vwap":2269},"2025-04-29",39.59,38.78,39.27,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2273,"change":692,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-04-28",38.18,39.92,4.28,9700,{"date":2277,"open":2278,"high":2279,"low":179,"close":2280,"change":510,"percent_change":454,"volume":767,"transactions":9,"vwap":2280},"2025-04-25",38.5,39.12,38.28,{"date":2282,"open":2283,"high":2260,"low":2284,"close":2284,"change":1357,"percent_change":1483,"volume":1221,"transactions":9,"vwap":2284},"2025-04-24",39.49,38.55,{"date":2286,"open":1943,"high":1943,"low":2287,"close":2288,"change":658,"percent_change":1011,"volume":1535,"transactions":9,"vwap":2288},"2025-04-23",38.69,39.41,{"date":183,"open":2290,"high":2283,"low":2290,"close":2283,"change":1489,"percent_change":2291,"volume":1084,"transactions":9,"vwap":2283},38.0099983,3.89]