[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FNLC":3,"homepage-market-summary":30,"stock-historical-FNLC":171},{"ticker":4,"date":5,"profile":6,"quote":14},"FNLC","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"First Bancorp, Inc. (ME)","Nasdaq",null,"NATIONAL COMMERCIAL BANKS","First Bancorp Inc is a Damariscotta-based bank holding company providing a range of retail and commercial banking services, including deposit accounts and consumer, commercial, and mortgage loans. The company provides investment management and private banking services through an operating division of the bank. Its revenues are generally derived from dividends paid to the company by the bank.","283","Damariscotta, ME",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},33.69,33.22,33.96,32.8,33.34,0.35,1.05,31697.488737,1091,33.4619,36.8,4.41667,12032.045523829975,90.4,6846,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":151},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,102,107,112,117,122,127,132,136,141,146],{"name":99,"etf":100,"change":21,"price":101,"is_up":39},"Technology","XLK",197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":39},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":88},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":88},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":182},365,1,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},36.3,23.049999,23214,8473283.65614,43.24,"2025-04-21",[183,184,194,204,215,226,236,246,257,267,276,287,297,308,318,328,338,345,354,363,372,382,393,402,413,423,430,438,447,458,467,476,484,493,504,513,521,531,540,546,554,565,572,582,593,599,607,617,624,634,644,654,662,668,674,679,686,691,698,705,711,717,722,727,735,739,745,752,760,765,771,778,785,793,802,810,818,826,833,841,849,855,863,871,877,886,894,902,909,916,925,932,939,946,952,960,969,975,982,989,996,1002,1009,1015,1022,1028,1033,1036,1041,1047,1052,1056,1063,1069,1074,1079,1084,1090,1098,1103,1108,1115,1122,1130,1135,1139,1144,1149,1153,1158,1166,1170,1174,1182,1189,1197,1205,1212,1218,1227,1235,1241,1248,1253,1259,1264,1268,1271,1275,1280,1283,1287,1291,1295,1299,1303,1307,1312,1318,1320,1322,1326,1330,1335,1339,1345,1349,1356,1361,1368,1375,1382,1388,1394,1399,1404,1410,1416,1423,1428,1432,1440,1445,1450,1457,1465,1471,1478,1484,1488,1493,1500,1505,1510,1514,1519,1524,1528,1532,1535,1540,1545,1548,1556,1560,1566,1571,1574,1579,1585,1590,1596,1602,1607,1610,1617,1622,1627,1633,1639,1645,1648,1653,1660,1665,1670,1677,1683,1689,1694,1700,1704,1712,1718,1720,1726,1731,1737,1743,1746,1752,1758,1761,1767,1774,1779,1784,1787,1791,1794,1799,1803,1810,1814,1818,1824,1829,1831,1836,1839,1844,1849,1855,1859,1863,1867,1871,1875,1877,1882,1885,1889,1893,1895,1897,1901,1903,1905,1908,1913,1918,1922,1926,1930,1933,1939,1941,1946,1951,1957,1961,1964,1970,1973,1976,1979,1984,1987,1992,1996,2000,2004,2008,2011,2014,2019,2024,2028,2033,2037,2041,2046,2051,2055,2060,2065,2068,2071,2075,2079,2083,2087,2092,2099,2106,2111,2117,2123,2126,2129,2135,2141,2145,2148,2152,2157,2162,2169,2172,2176,2182,2188,2195,2199,2203,2206,2209,2215,2220,2223,2228,2231,2234,2236,2239,2242,2246,2249,2253,2255,2260,2263,2265,2268,2272],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",33.79,33.84,33.05,-0.43,-1.27,35284.942297,937,33.3399,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",34.45,33.31,33.77,-0.53,-1.55,37631.117785,1992,33.7595,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",34.46,34.5,33.03,34.3,-0.05,-0.15,51765.690661,1300,34.2,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",34.13,34.44,33.8869,34.35,0.15,0.44,31632.146703,991,34.2579,{"date":227,"open":228,"high":229,"low":230,"close":214,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",34.09,34.975,33.7142,0.22,0.65,49979.415193,1645,34.1635,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",34.92,33.645,33.98,-0.66,-1.91,41910.9611,1197,33.9919,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",35.03,35.305,34.1401,34.64,-0.16,-0.46,70596.2271,2358,34.7017,{"date":258,"open":259,"high":260,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",35.18,35.42,34.8,-0.38,-1.08,33215.0317,1691,35.0408,{"date":268,"open":248,"high":269,"low":270,"close":259,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",35.38,34.53,0.09,0.26,127942.922957,3498,35.1118,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",35.27,35.57,34.99,35.09,0.02,0.06,29731.174413,2112,35.2328,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",35.83,34.54,35.07,-0.61,-1.71,35264.0776,1368,35.1161,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",35.37,35.7,35.01,35.68,0.4,1.13,33715.58482,1010,35.502,{"date":309,"open":310,"high":311,"low":301,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",35.02,35.54,35.28,0.33,0.94,27192.725984,1958,35.3061,{"date":319,"open":320,"high":311,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",35.47,34.6,34.95,-0.09,-0.26,22957.694939,847,35.013,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":72,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",34.84,35.16,34.4,35.04,0.14,23055.5848,1299,34.8451,{"date":339,"open":340,"high":341,"low":209,"close":280,"change":66,"percent_change":342,"volume":343,"transactions":306,"vwap":344},"2026-09-09",34.36,35.065,1.19,31043.0708,34.7976,{"date":346,"open":347,"high":348,"low":349,"close":349,"change":139,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",34.94,35.19,34.58,-1.59,18017.612176,895,34.7778,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":105,"percent_change":46,"volume":360,"transactions":361,"vwap":362},"2026-09-04",34.79,35.44,34.07,35.14,14724.400058,676,35.0263,{"date":364,"open":365,"high":341,"low":366,"close":248,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",34.87,34.16,0.37,1.07,27111.5504,1311,34.8748,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-02",33.97,34.959,34.66,0.71,2.09,26425.791297,1866,34.6705,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",34.28,34.57,33.83,33.95,-0.31,-0.9,15787.662629,781,34.0628,{"date":394,"open":395,"high":395,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",34.78,34.26,-0.5,-1.44,21447.914823,1313,34.4663,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",34.65,35.23,34.4801,34.76,0.23,0.67,27559.667926,879,34.7066,{"date":414,"open":415,"high":416,"low":417,"close":270,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",34.38,34.585,34.015,0.07,0.2,32638.5302,1482,34.4376,{"date":424,"open":425,"high":425,"low":426,"close":206,"change":211,"percent_change":189,"volume":427,"transactions":428,"vwap":429},"2026-08-26",34.77,34.32,24966.526706,1398,34.4725,{"date":431,"open":290,"high":432,"low":433,"close":434,"change":72,"percent_change":334,"volume":435,"transactions":436,"vwap":437},"2026-08-25",34.89,34.155,34.61,17886.747204,688,34.5105,{"date":439,"open":261,"high":301,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-24",34.0657,34.56,-0.18,-0.52,14323.4443,646,34.6495,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",35,35.0177,34.236,34.74,-0.3,-0.86,36909.5796,1945,34.6543,{"date":459,"open":270,"high":460,"low":461,"close":333,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-20",35.115,34.37,0.51,1.48,25665.894376,1984,34.7919,{"date":468,"open":469,"high":470,"low":270,"close":270,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-19",35.69,35.98,-1.07,-3.01,22547.6094,983,34.8964,{"date":477,"open":478,"high":479,"low":333,"close":480,"change":408,"percent_change":232,"volume":481,"transactions":482,"vwap":483},"2026-08-18",35.56,35.7725,35.6,26319.53892,1160,35.4552,{"date":485,"open":486,"high":487,"low":488,"close":299,"change":489,"percent_change":94,"volume":490,"transactions":491,"vwap":492},"2026-08-17",35.48,35.66,35.3363,-0.25,24316.703688,1315,35.4349,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-14",35.58,35.9,35.24,35.62,0.1,0.28,33280.261821,1822,35.5245,{"date":505,"open":506,"high":506,"low":299,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-13",36,35.52,-0.13,-0.36,24615.688851,838,35.6632,{"date":514,"open":269,"high":515,"low":516,"close":517,"change":408,"percent_change":232,"volume":518,"transactions":519,"vwap":520},"2026-08-12",35.795,35.25,35.65,30858.225527,900,35.5724,{"date":522,"open":523,"high":524,"low":525,"close":260,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-11",34.88,35.5,34.86,0.62,1.78,26872.654454,948,35.3215,{"date":532,"open":291,"high":533,"low":534,"close":261,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-10",35.524,34.72,-0.58,-1.64,21459.030666,890,34.8681,{"date":541,"open":331,"high":486,"low":542,"close":269,"change":418,"percent_change":419,"volume":543,"transactions":544,"vwap":545},"2026-08-07",34.855,17704.223552,610,35.2577,{"date":547,"open":299,"high":311,"low":322,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-06",35.31,-0.08,-0.23,18572.643588,641,35.2681,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-05",35.75,35.99,34.8797,35.39,-0.27,-0.76,22012.812966,1128,35.434,{"date":566,"open":498,"high":176,"low":567,"close":487,"change":568,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-04",35.3509,0,34569.548916,1723,35.7329,{"date":573,"open":574,"high":575,"low":576,"close":487,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-03",35.36,35.8576,34.9861,0.56,1.6,24516.489215,1116,35.5378,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-31",34.9,35.255,34.03,35.1,0.16,0.46,31516.26697,1191,34.901,{"date":594,"open":302,"high":302,"low":432,"close":347,"change":292,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-30",-1.72,26207.903443,1314,35.1678,{"date":600,"open":269,"high":601,"low":333,"close":602,"change":271,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-29",35.85,35.55,0.25,34597.6902,1219,35.5773,{"date":608,"open":609,"high":469,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-28",34.96,34.6278,35.46,0.57,1.63,39967.444844,1461,35.344,{"date":618,"open":281,"high":619,"low":620,"close":432,"change":323,"percent_change":324,"volume":621,"transactions":622,"vwap":623},"2026-07-27",35.34,33.2901,80602.150155,2460,34.4692,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":130,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-24",34.06,35.2,33.0745,34.98,2.91,36167.810577,1366,34.7432,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":271,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-23",33.86,34.085,32.82,33.99,0.27,33053.82457,1248,33.6961,{"date":645,"open":646,"high":586,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-22",33.89,33.16,33.9,-0.28,-0.82,35548.971532,1641,33.7038,{"date":655,"open":656,"high":657,"low":658,"close":656,"change":442,"percent_change":443,"volume":659,"transactions":660,"vwap":661},"2026-07-21",34.18,34.48,33.17,53927.925744,1365,33.9816,{"date":663,"open":270,"high":619,"low":664,"close":340,"change":211,"percent_change":189,"volume":665,"transactions":666,"vwap":667},"2026-07-20",33.5704,46567.057257,1592,34.2648,{"date":669,"open":261,"high":619,"low":670,"close":671,"change":535,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-07-17",34.11,34.51,-1.65,35300,{"date":675,"open":676,"high":281,"low":676,"close":281,"change":21,"percent_change":677,"volume":678,"transactions":9,"vwap":281},"2026-07-16",34.17,3.08,29200,{"date":680,"open":681,"high":682,"low":681,"close":683,"change":603,"percent_change":684,"volume":685,"transactions":9,"vwap":683},"2026-07-15",33.28,34.25,34.040001,0.74,22800,{"date":687,"open":688,"high":646,"low":689,"close":186,"change":20,"percent_change":21,"volume":690,"transactions":9,"vwap":186},"2026-07-14",33.44,33.2,30800,{"date":692,"open":693,"high":694,"low":695,"close":688,"change":696,"percent_change":115,"volume":697,"transactions":9,"vwap":688},"2026-07-13",33.35,33.75,32.64,-0.01,30700,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":323,"percent_change":560,"volume":704,"transactions":9,"vwap":703},"2026-07-10",33.46,33.57,33.060001,33.45,29500,{"date":706,"open":707,"high":321,"low":707,"close":708,"change":46,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-07-09",33.049999,33.54,0.93,19700,{"date":712,"open":701,"high":701,"low":702,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-08",33.23,-0.63,-1.86,23600,{"date":718,"open":629,"high":629,"low":694,"close":636,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":636},"2026-07-07",-1.33,-3.78,27600,{"date":723,"open":724,"high":524,"low":17,"close":348,"change":221,"percent_change":725,"volume":726,"transactions":9,"vwap":348},"2026-07-06",34.91,0.43,38900,{"date":728,"open":729,"high":730,"low":196,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-02",35.53,35.59,35.040001,-0.49,-1.38,34700,{"date":736,"open":365,"high":311,"low":689,"close":729,"change":377,"percent_change":737,"volume":738,"transactions":9,"vwap":729},"2026-07-01",2.04,31200,{"date":740,"open":741,"high":331,"low":340,"close":742,"change":743,"percent_change":388,"volume":744,"transactions":9,"vwap":742},"2026-06-30",34.68,34.82,-0.11,39200,{"date":746,"open":747,"high":748,"low":340,"close":749,"change":535,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-06-29",35.17,35.93,34.93,-1.63,76500,{"date":753,"open":358,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-26",35.74,34.0099983,35.51,1.46,4.29,242800,{"date":761,"open":762,"high":220,"low":701,"close":763,"change":210,"percent_change":211,"volume":764,"transactions":9,"vwap":763},"2026-06-25",34,34.049999,42400,{"date":766,"open":358,"high":207,"low":767,"close":768,"change":769,"percent_change":377,"volume":770,"transactions":9,"vwap":768},"2026-06-24",33.8,34.099998,0.24,52400,{"date":772,"open":773,"high":774,"low":775,"close":636,"change":684,"percent_change":776,"volume":777,"transactions":9,"vwap":636},"2026-06-23",33.62,34.39,33.25,2.23,73000,{"date":779,"open":780,"high":648,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-22",30.65,33.12,2.74,9.02,119800,{"date":786,"open":787,"high":788,"low":789,"close":787,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":787},"2026-06-18",30.38,30.55,29.78,0.47,1.57,51800,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-17",30.33,30.45,29.67,29.91,-0.34,-1.12,18800,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":221,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-16",30.41,30.78,29.98,30.25,0.5,19200,{"date":811,"open":812,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-15",30.9,29.99,30.1,-0.65,-2.11,14300,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":408,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-12",30.89,30.95,30,30.75,0.75,19000,{"date":827,"open":828,"high":821,"low":829,"close":830,"change":649,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-11",30.85,29.7,30.52,-0.91,20700,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":684,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-10",30.4,31.25,28.66,30.8,2.46,28700,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":725,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-09",29.94,30.64,28.58,30.059999,1.45,24700,{"date":850,"open":814,"high":814,"low":851,"close":852,"change":442,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-08",29.47,29.63,-0.6,13400,{"date":856,"open":857,"high":813,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-05",29.43,28.4,29.81,0.48,1.64,26300,{"date":864,"open":865,"high":866,"low":865,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-04",28.93,29.49,29.33,0.76,2.66,14800,{"date":872,"open":873,"high":873,"low":874,"close":875,"change":397,"percent_change":595,"volume":876,"transactions":9,"vwap":875},"2026-06-03",28.84,28.46,28.57,27000,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-02",28.54,29.31,28.08,29.07,0.34,1.18,26800,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":262,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-01",28.87,28.98,28.25,28.73,-1.31,22400,{"date":895,"open":889,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-29",29.29,28.97,29.11,-0.07,-0.24,19600,{"date":903,"open":904,"high":905,"low":882,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-28",29.09,29.18,0.13,0.45,10900,{"date":910,"open":904,"high":911,"low":912,"close":913,"change":105,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-05-27",29.3,28.7,29.049999,0.38,16500,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-26",28.55,28.96,28.32,28.94,0.36,1.26,23700,{"date":926,"open":927,"high":928,"low":927,"close":845,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":845},"2026-05-22",28.27,28.75,-0.12,-0.42,16700,{"date":933,"open":934,"high":935,"low":936,"close":912,"change":937,"percent_change":165,"volume":938,"transactions":9,"vwap":912},"2026-05-21",28.5,28.79,28.22,0.01,14000,{"date":940,"open":941,"high":921,"low":942,"close":943,"change":640,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-05-20",28.42,28.39,28.69,0.95,15500,{"date":947,"open":948,"high":949,"low":950,"close":941,"change":906,"percent_change":589,"volume":951,"transactions":9,"vwap":941},"2026-05-19",28.059999,29.08,27.8,14900,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":125,"volume":959,"transactions":9,"vwap":957},"2026-05-18",28.21,28.36,28.1,28.29,0.54,8700,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-15",28.2,28.41,27.67,27.75,-0.71,-2.49,17400,{"date":970,"open":971,"high":874,"low":972,"close":874,"change":20,"percent_change":973,"volume":974,"transactions":9,"vwap":874},"2026-05-14",28.030001,27.9,1.25,11200,{"date":976,"open":977,"high":837,"low":978,"close":979,"change":442,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-13",28.07,27.91,28.11,-0.64,14700,{"date":983,"open":984,"high":984,"low":985,"close":957,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":957},"2026-05-12",28.52,27.88,-0.19,-0.67,16400,{"date":990,"open":991,"high":991,"low":992,"close":993,"change":139,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-11",29.21,28.44,28.48,-1.93,10200,{"date":997,"open":998,"high":813,"low":999,"close":1000,"change":743,"percent_change":262,"volume":1001,"transactions":9,"vwap":1000},"2026-05-08",29.059999,28.85,29.040001,8800,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":165,"percent_change":499,"volume":1008,"transactions":9,"vwap":1007},"2026-05-07",29.13,29.5,29.030001,29.15,11600,{"date":1010,"open":1011,"high":1012,"low":891,"close":1013,"change":408,"percent_change":1014,"volume":951,"transactions":9,"vwap":1013},"2026-05-06",29.2,29.48,29.12,0.8,{"date":1016,"open":1017,"high":1018,"low":941,"close":1019,"change":860,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-05",28.82,29.01,28.89,1.69,9800,{"date":1023,"open":888,"high":1024,"low":963,"close":963,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":963},"2026-05-04",28.88,-0.48,-1.66,24100,{"date":1029,"open":1030,"high":919,"low":1030,"close":1019,"change":725,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1019},"2026-05-01",28.65,1.51,13000,{"date":1034,"open":927,"high":898,"low":927,"close":874,"change":53,"percent_change":334,"volume":1035,"transactions":9,"vwap":874},"2026-04-30",24600,{"date":1037,"open":896,"high":896,"low":941,"close":941,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":941},"2026-04-29",-0.96,-3.27,17100,{"date":1042,"open":1013,"high":829,"low":1043,"close":1044,"change":914,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-04-28",28.86,29.38,1.31,18000,{"date":1048,"open":1043,"high":911,"low":1043,"close":1049,"change":210,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-27",29,-0.17,15100,{"date":1053,"open":1054,"high":1011,"low":928,"close":913,"change":210,"percent_change":1050,"volume":1055,"transactions":9,"vwap":913},"2026-04-24",28.95,9000,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1060,"change":808,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-04-23",29.25,28.6,29.1,1.75,7200,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1059,"change":323,"percent_change":388,"volume":1068,"transactions":9,"vwap":1059},"2026-04-22",28.71,28.74,28.51,11700,{"date":1070,"open":1012,"high":1071,"low":943,"close":943,"change":87,"percent_change":1072,"volume":1073,"transactions":9,"vwap":943},"2026-04-21",29.53,-2.75,19900,{"date":1075,"open":1076,"high":1077,"low":896,"close":1005,"change":1078,"percent_change":640,"volume":854,"transactions":9,"vwap":1005},"2026-04-20",29.42,29.6,0.08,{"date":1080,"open":1006,"high":1081,"low":1030,"close":1076,"change":824,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1076},"2026-04-17",29.9,2.62,26600,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1088,"change":929,"percent_change":930,"volume":1089,"transactions":9,"vwap":1088},"2026-04-16",28.8,28.3,28.67,18100,{"date":1091,"open":1092,"high":1093,"low":1094,"close":935,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":935},"2026-04-15",29.14,29.19,28.62,-0.44,-1.51,20900,{"date":1099,"open":1058,"high":1100,"low":1000,"close":1101,"change":899,"percent_change":900,"volume":1102,"transactions":9,"vwap":1101},"2026-04-14",29.35,29.23,11900,{"date":1104,"open":1100,"high":1100,"low":1054,"close":911,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":911},"2026-04-13",-0.04,-0.14,12600,{"date":1109,"open":1110,"high":1081,"low":1093,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-10",29.76,29.34,-0.55,-1.84,14200,{"date":1116,"open":897,"high":1117,"low":897,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-09",29.95,29.89,0.63,2.15,14100,{"date":1123,"open":1049,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-08",29.44,28.77,29.26,0.52,1.81,53300,{"date":1131,"open":1132,"high":897,"low":1133,"close":1066,"change":696,"percent_change":115,"volume":1134,"transactions":9,"vwap":1066},"2026-04-07",28.31,28.26,19100,{"date":1136,"open":1059,"high":1137,"low":1059,"close":928,"change":221,"percent_change":1127,"volume":1138,"transactions":9,"vwap":928},"2026-04-06",29.45,58200,{"date":1140,"open":1141,"high":1142,"low":972,"close":1059,"change":46,"percent_change":1143,"volume":854,"transactions":9,"vwap":1059},"2026-04-02",27.93,28.92,1.1,{"date":1145,"open":1146,"high":1088,"low":1147,"close":957,"change":272,"percent_change":709,"volume":1148,"transactions":9,"vwap":957},"2026-04-01",28.12,27.72,15000,{"date":1150,"open":837,"high":837,"low":1151,"close":971,"change":986,"percent_change":987,"volume":1152,"transactions":9,"vwap":971},"2026-03-31",27.85,20200,{"date":1154,"open":881,"high":1132,"low":1155,"close":936,"change":808,"percent_change":1156,"volume":1157,"transactions":9,"vwap":936},"2026-03-30",27.96,1.8,22100,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1147,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1147},"2026-03-27",27.77,28.17,27.68,-0.32,-1.14,10700,{"date":1167,"open":965,"high":1168,"low":965,"close":1169,"change":588,"percent_change":612,"volume":1068,"transactions":9,"vwap":1169},"2026-03-26",28.09,28.040001,{"date":1171,"open":1172,"high":1169,"low":965,"close":985,"change":418,"percent_change":603,"volume":1173,"transactions":9,"vwap":985},"2026-03-25",27.95,20600,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":799,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-03-24",27.87,28.19,27.64,27.81,-1.21,17500,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1186,"change":1187,"percent_change":1188,"volume":690,"transactions":9,"vwap":1186},"2026-03-23",27.21,28.49,28.15,1.27,4.72,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":489,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-20",27.3,28.24,26.86,26.88,-0.92,66200,{"date":1198,"open":1199,"high":1200,"low":1194,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-19",26.98,27.74,27.13,0.21,0.78,15800,{"date":1206,"open":1207,"high":1208,"low":1194,"close":1209,"change":1112,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-03-18",27.25,27.37,26.92,-2,25000,{"date":1213,"open":1147,"high":1214,"low":1215,"close":1216,"change":442,"percent_change":815,"volume":1217,"transactions":9,"vwap":1216},"2026-03-17",28,27.35,27.47,18300,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-16",27.84,27.99,27.52,27.65,0.29,1.06,11300,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1106,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-13",27.5,27.7,27.19,27.36,-0.51,15600,{"date":1236,"open":1237,"high":1229,"low":1238,"close":1229,"change":1202,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1229},"2026-03-12",27.11,26.99,0.77,22700,{"date":1242,"open":1243,"high":1214,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1102,"transactions":9,"vwap":1245},"2026-03-11",27.51,27.27,27.29,-0.41,-1.48,{"date":1249,"open":1250,"high":1067,"low":1250,"close":1230,"change":38,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1230},"2026-03-10",27.32,0.69,14400,{"date":1254,"open":1243,"high":1147,"low":1255,"close":1243,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1243},"2026-03-09",27,-0.22,-0.79,19300,{"date":1260,"open":1208,"high":1261,"low":1255,"close":1262,"change":283,"percent_change":231,"volume":1263,"transactions":9,"vwap":1262},"2026-03-06",27.76,27.73,32100,{"date":1265,"open":942,"high":942,"low":1207,"close":964,"change":1257,"percent_change":1266,"volume":1267,"transactions":9,"vwap":964},"2026-03-05",-2.78,29400,{"date":1269,"open":942,"high":918,"low":971,"close":874,"change":500,"percent_change":130,"volume":1270,"transactions":9,"vwap":874},"2026-03-04",8500,{"date":1272,"open":1214,"high":934,"low":1273,"close":1274,"change":1105,"percent_change":1106,"volume":1217,"transactions":9,"vwap":1274},"2026-03-03",27.6,28.18,{"date":1276,"open":1277,"high":934,"low":1255,"close":936,"change":612,"percent_change":1278,"volume":1279,"transactions":9,"vwap":936},"2026-03-02",27.12,2.06,17300,{"date":1281,"open":1274,"high":890,"low":1178,"close":1223,"change":149,"percent_change":1282,"volume":1258,"transactions":9,"vwap":1223},"2026-02-27",-3.25,{"date":1284,"open":1285,"high":999,"low":927,"close":845,"change":272,"percent_change":1286,"volume":1252,"transactions":9,"vwap":845},"2026-02-26",28.35,0.92,{"date":1288,"open":956,"high":918,"low":964,"close":920,"change":222,"percent_change":1289,"volume":1290,"transactions":9,"vwap":920},"2026-02-25",1.58,12000,{"date":1292,"open":955,"high":934,"low":1178,"close":985,"change":419,"percent_change":1293,"volume":1294,"transactions":9,"vwap":985},"2026-02-24",0.72,8600,{"date":1296,"open":897,"high":897,"low":1178,"close":1162,"change":1297,"percent_change":1298,"volume":981,"transactions":9,"vwap":1162},"2026-02-23",-1.11,-3.86,{"date":1300,"open":942,"high":999,"low":1146,"close":935,"change":367,"percent_change":1301,"volume":1302,"transactions":9,"vwap":935},"2026-02-20",1.3,8100,{"date":1304,"open":1125,"high":1049,"low":1192,"close":941,"change":189,"percent_change":1305,"volume":1306,"transactions":9,"vwap":941},"2026-02-19",-1.49,13300,{"date":1308,"open":1309,"high":1310,"low":999,"close":999,"change":397,"percent_change":1311,"volume":988,"transactions":9,"vwap":999},"2026-02-18",29.46,29.55,-1.7,{"date":1313,"open":898,"high":1314,"low":898,"close":1100,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1100},"2026-02-17",29.71,0.17,0.58,13200,{"date":1319,"open":949,"high":880,"low":998,"close":905,"change":283,"percent_change":1202,"volume":1302,"transactions":9,"vwap":905},"2026-02-13",{"date":1321,"open":1101,"high":1309,"low":1019,"close":1013,"change":72,"percent_change":1315,"volume":1008,"transactions":9,"vwap":1013},"2026-02-12",{"date":1323,"open":1324,"high":1005,"low":1024,"close":882,"change":899,"percent_change":900,"volume":1325,"transactions":9,"vwap":882},"2026-02-11",29.37,10400,{"date":1327,"open":1328,"high":822,"low":1092,"close":1092,"change":853,"percent_change":1329,"volume":1157,"transactions":9,"vwap":1092},"2026-02-10",29.62,-2.02,{"date":1331,"open":1118,"high":1332,"low":1333,"close":1333,"change":560,"percent_change":389,"volume":1334,"transactions":9,"vwap":1333},"2026-02-09",30.29,29.74,14600,{"date":1336,"open":806,"high":795,"low":1044,"close":1337,"change":500,"percent_change":314,"volume":1338,"transactions":9,"vwap":1337},"2026-02-06",30.01,44400,{"date":1340,"open":1341,"high":789,"low":1342,"close":1343,"change":144,"percent_change":378,"volume":1344,"transactions":9,"vwap":1343},"2026-02-05",29.24,28.53,29.73,32200,{"date":1346,"open":993,"high":1347,"low":957,"close":1013,"change":824,"percent_change":1348,"volume":734,"transactions":9,"vwap":1013},"2026-02-04",29.22,2.64,{"date":1350,"open":1351,"high":1352,"low":1178,"close":1353,"change":170,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-02-03",27.92,28.45,28.37,1.5,32300,{"date":1357,"open":1216,"high":1221,"low":1216,"close":1172,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1172},"2026-02-02",0.6,2.19,26000,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1215,"change":367,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1215},"2026-01-30",26.73,27.41,26.46,1.37,25800,{"date":1369,"open":1370,"high":1255,"low":1371,"close":1199,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1199},"2026-01-29",26.42,26.41,0.49,1.85,18200,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":199,"percent_change":1381,"volume":1134,"transactions":9,"vwap":1380},"2026-01-28",27.01,27.16,26.14,26.49,-1.96,{"date":1383,"open":1384,"high":1216,"low":1385,"close":1386,"change":549,"percent_change":453,"volume":1387,"transactions":9,"vwap":1386},"2026-01-27",27.07,26.87,27.02,11100,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":38,"percent_change":377,"volume":968,"transactions":9,"vwap":1393},"2026-01-26",26.78,27.38,26.67,27.1,{"date":1395,"open":1229,"high":1396,"low":1397,"close":1397,"change":139,"percent_change":1398,"volume":817,"transactions":9,"vwap":1397},"2026-01-23",27.58,26.91,-2.04,{"date":1400,"open":1232,"high":1401,"low":1232,"close":1216,"change":1050,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1216},"2026-01-22",27.78,-0.62,17200,{"date":1405,"open":1406,"high":1223,"low":1406,"close":1178,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1178},"2026-01-21",26.71,1.01,3.79,23500,{"date":1411,"open":1194,"high":1377,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":988,"transactions":9,"vwap":1413},"2026-01-20",26.59,26.63,-0.54,-1.99,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":211,"percent_change":1112,"volume":1422,"transactions":9,"vwap":1421},"2026-01-16",27.2,27.49,26.7,27.17,24000,{"date":1424,"open":1390,"high":1425,"low":1390,"close":1250,"change":144,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1250},"2026-01-15",27.45,2.28,17700,{"date":1429,"open":1430,"high":1406,"low":1430,"close":1406,"change":790,"percent_change":1431,"volume":1008,"transactions":9,"vwap":1406},"2026-01-14",26.059999,1.79,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":550,"volume":1439,"transactions":9,"vwap":1437},"2026-01-13",26.3,26.56,26.11,26.24,-0.06,9100,{"date":1441,"open":1371,"high":1442,"low":1436,"close":1434,"change":95,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1434},"2026-01-12",26.75,-0.75,10600,{"date":1446,"open":1447,"high":1238,"low":1448,"close":1449,"change":743,"percent_change":1246,"volume":1427,"transactions":9,"vwap":1449},"2026-01-09",26.61,26.18,26.5,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1447,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1447},"2026-01-08",25.89,26.74,0.7,2.7,16000,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1266,"volume":1464,"transactions":9,"vwap":1462},"2026-01-07",26.39,26.64,25.9,25.91,-0.74,31800,{"date":1466,"open":1237,"high":1250,"low":1467,"close":1468,"change":831,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-01-06",26.62,26.65,-3.3,37400,{"date":1472,"open":1365,"high":1141,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-01-05",26.43,27.56,1.14,4.31,53600,{"date":1479,"open":1480,"high":1199,"low":1481,"close":1370,"change":1482,"percent_change":549,"volume":1483,"transactions":9,"vwap":1370},"2026-01-02",26.44,26.16,-0.02,22200,{"date":1485,"open":1468,"high":1468,"low":1486,"close":1480,"change":929,"percent_change":1487,"volume":1134,"transactions":9,"vwap":1480},"2025-12-31",26.31,-0.45,{"date":1489,"open":1490,"high":1363,"low":1491,"close":1435,"change":1482,"percent_change":549,"volume":1492,"transactions":9,"vwap":1435},"2025-12-30",26.45,26.2,15700,{"date":1494,"open":1495,"high":1413,"low":1496,"close":1497,"change":560,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2025-12-29",26.6,26.47,26.58,-1.01,12400,{"date":1501,"open":1502,"high":1237,"low":1503,"close":1504,"change":899,"percent_change":324,"volume":908,"transactions":9,"vwap":1504},"2025-12-26",27.040001,26.69,26.85,{"date":1506,"open":1377,"high":1507,"low":1508,"close":1209,"change":743,"percent_change":1246,"volume":1509,"transactions":9,"vwap":1209},"2025-12-24",27.14,26.9,9200,{"date":1511,"open":1391,"high":1512,"low":1513,"close":1513,"change":509,"percent_change":892,"volume":1121,"transactions":9,"vwap":1513},"2025-12-23",27.46,27.030001,{"date":1515,"open":1273,"high":1516,"low":1250,"close":1517,"change":1025,"percent_change":595,"volume":1518,"transactions":9,"vwap":1517},"2025-12-22",27.94,27.39,18500,{"date":1520,"open":1521,"high":1521,"low":1230,"close":1176,"change":253,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1176},"2025-12-19",28.13,-1.62,49300,{"date":1525,"open":1526,"high":1059,"low":957,"close":1527,"change":53,"percent_change":334,"volume":1157,"transactions":9,"vwap":1527},"2025-12-18",28.47,28.33,{"date":1529,"open":936,"high":1067,"low":1530,"close":957,"change":282,"percent_change":418,"volume":1531,"transactions":9,"vwap":957},"2025-12-17",28.049999,24500,{"date":1533,"open":858,"high":1526,"low":977,"close":927,"change":323,"percent_change":1163,"volume":1534,"transactions":9,"vwap":927},"2025-12-16",27200,{"date":1536,"open":1214,"high":1352,"low":1221,"close":955,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":955},"2025-12-15",0.55,1.98,29700,{"date":1541,"open":1178,"high":985,"low":1542,"close":1179,"change":883,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1179},"2025-12-12",27.059999,1.24,22500,{"date":1546,"open":1386,"high":1229,"low":1386,"close":1216,"change":914,"percent_change":1547,"volume":1152,"transactions":9,"vwap":1216},"2025-12-11",1.4,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2025-12-10",26.02,27.28,27.09,0.96,3.67,50400,{"date":1557,"open":1558,"high":1380,"low":1558,"close":1559,"change":165,"percent_change":105,"volume":710,"transactions":9,"vwap":1559},"2025-12-09",25.94,26.13,{"date":1561,"open":1562,"high":1434,"low":1562,"close":1563,"change":603,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-12-08",26.030001,26.1,0.97,12200,{"date":1567,"open":1491,"high":1437,"low":1568,"close":1569,"change":1570,"percent_change":1297,"volume":1325,"transactions":9,"vwap":1569},"2025-12-05",25.73,25.85,-0.29,{"date":1572,"open":1379,"high":1370,"low":1563,"close":1379,"change":568,"percent_change":568,"volume":1573,"transactions":9,"vwap":1379},"2025-12-04",10500,{"date":1575,"open":1576,"high":1491,"low":1576,"close":1379,"change":1577,"percent_change":1578,"volume":1134,"transactions":9,"vwap":1379},"2025-12-03",25.66,0.81,3.2,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":442,"percent_change":966,"volume":1051,"transactions":9,"vwap":1584},"2025-12-02",25.47,25.69,25.31,25.33,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1589,"change":549,"percent_change":388,"volume":1008,"transactions":9,"vwap":1589},"2025-12-01",25.26,25.77,25.51,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1594,"change":900,"percent_change":149,"volume":1595,"transactions":9,"vwap":1594},"2025-11-28",25.84,25.45,25.59,9300,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1600,"change":549,"percent_change":388,"volume":1601,"transactions":9,"vwap":1600},"2025-11-26",25.71,25.98,25.83,13900,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1462,"change":222,"percent_change":1606,"volume":817,"transactions":9,"vwap":1462},"2025-11-25",25.38,26,1.73,{"date":1608,"open":1609,"high":1582,"low":1604,"close":1581,"change":508,"percent_change":1233,"volume":1565,"transactions":9,"vwap":1581},"2025-11-24",25.44,{"date":1611,"open":1612,"high":1592,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2025-11-21",24.74,25.6,0.86,3.48,25500,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1612,"change":696,"percent_change":1105,"volume":1121,"transactions":9,"vwap":1612},"2025-11-20",24.89,25.3,24.73,{"date":1623,"open":1619,"high":1619,"low":1624,"close":1625,"change":1438,"percent_change":900,"volume":1626,"transactions":9,"vwap":1625},"2025-11-19",24.63,24.75,15300,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":549,"percent_change":1163,"volume":1234,"transactions":9,"vwap":1632},"2025-11-18",25,25.13,24.8,24.81,{"date":1634,"open":1635,"high":1613,"low":1619,"close":1619,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1619},"2025-11-17",25.41,-0.87,-3.38,16600,{"date":1640,"open":1613,"high":1641,"low":1630,"close":1642,"change":165,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-11-14",25.82,25.76,0.12,14500,{"date":1646,"open":1647,"high":1461,"low":1609,"close":1568,"change":1315,"percent_change":409,"volume":938,"transactions":9,"vwap":1568},"2025-11-13",25.72,{"date":1649,"open":1613,"high":1650,"low":1604,"close":1651,"change":283,"percent_change":769,"volume":1652,"transactions":9,"vwap":1651},"2025-11-12",25.65,25.56,9600,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":603,"percent_change":130,"volume":1659,"transactions":9,"vwap":1658},"2025-11-11",25.2,25.55,25.040001,25.5,7600,{"date":1661,"open":1662,"high":1584,"low":1632,"close":1663,"change":568,"percent_change":568,"volume":1664,"transactions":9,"vwap":1663},"2025-11-10",25.28,25.25,12100,{"date":1666,"open":1667,"high":1658,"low":1668,"close":1663,"change":408,"percent_change":1286,"volume":1669,"transactions":9,"vwap":1663},"2025-11-07",25.11,24.92,10800,{"date":1671,"open":1672,"high":1609,"low":1673,"close":1674,"change":1095,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-11-06",24.98,24.95,25.02,-1.73,12300,{"date":1678,"open":1619,"high":1679,"low":1680,"close":1679,"change":1358,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-11-05",25.46,24.88,2.41,16800,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1687,"change":165,"percent_change":1643,"volume":1688,"transactions":9,"vwap":1687},"2025-11-04",24.76,25.15,24.86,16100,{"date":1690,"open":1621,"high":1691,"low":1692,"close":1693,"change":53,"percent_change":588,"volume":938,"transactions":9,"vwap":1693},"2025-11-03",25.08,24.61,24.83,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":53,"percent_change":588,"volume":1073,"transactions":9,"vwap":1699},"2025-10-31",24.59,24.85,24.39,24.79,{"date":1701,"open":1702,"high":1629,"low":1702,"close":1625,"change":640,"percent_change":1143,"volume":1703,"transactions":9,"vwap":1625},"2025-10-30",24.4,37100,{"date":1705,"open":1706,"high":1584,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-10-29",25.14,24.46,24.48,-0.78,-3.09,38700,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1587,"change":1482,"percent_change":549,"volume":1717,"transactions":9,"vwap":1587},"2025-10-28",25.24,25.43,25.049999,13500,{"date":1719,"open":1650,"high":1650,"low":1706,"close":1662,"change":388,"percent_change":1180,"volume":1204,"transactions":9,"vwap":1662},"2025-10-27",{"date":1721,"open":1722,"high":1723,"low":1581,"close":1594,"change":1724,"percent_change":1187,"volume":1725,"transactions":9,"vwap":1594},"2025-10-24",25.68,25.75,0.32,11500,{"date":1727,"open":1569,"high":1569,"low":1728,"close":1729,"change":1730,"percent_change":398,"volume":1334,"transactions":9,"vwap":1729},"2025-10-23",25.19,25.27,-0.37,{"date":1732,"open":1733,"high":1650,"low":1655,"close":1734,"change":170,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-10-22",25.21,25.64,1.67,18900,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":282,"percent_change":1078,"volume":1032,"transactions":9,"vwap":1742},"2025-10-21",25.35,25.36,25.030001,25.22,{"date":1744,"open":1612,"high":1742,"low":1612,"close":1655,"change":577,"percent_change":1745,"volume":1499,"transactions":9,"vwap":1655},"2025-10-20",2.27,{"date":1747,"open":1748,"high":1629,"low":1748,"close":1749,"change":769,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-10-17",24.5,24.64,0.98,24400,{"date":1753,"open":1667,"high":1662,"low":1754,"close":1702,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1702},"2025-10-16",24.3,-0.8,-3.17,53100,{"date":1759,"open":1760,"high":1609,"low":1699,"close":1655,"change":53,"percent_change":588,"volume":840,"transactions":9,"vwap":1655},"2025-10-15",25.34,{"date":1762,"open":1708,"high":1663,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":848,"transactions":9,"vwap":1764},"2025-10-14",24.42,25.16,0.59,2.4,{"date":1768,"open":1769,"high":1631,"low":1770,"close":1771,"change":1372,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-10-13",24.37,24.16,24.57,2.03,21000,{"date":1775,"open":1776,"high":1728,"low":1777,"close":1777,"change":1443,"percent_change":1778,"volume":738,"transactions":9,"vwap":1777},"2025-10-10",24.78,24.08,-3.02,{"date":1780,"open":1781,"high":1716,"low":1782,"close":1693,"change":95,"percent_change":1755,"volume":1783,"transactions":9,"vwap":1693},"2025-10-09",24.96,24.62,26500,{"date":1785,"open":1686,"high":1722,"low":1786,"close":1741,"change":696,"percent_change":1105,"volume":1279,"transactions":9,"vwap":1741},"2025-10-08",24.94,{"date":1788,"open":1760,"high":1650,"low":1629,"close":1657,"change":799,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1657},"2025-10-07",-1.34,18600,{"date":1792,"open":1594,"high":1558,"low":1663,"close":1604,"change":732,"percent_change":1793,"volume":1711,"transactions":9,"vwap":1604},"2025-10-06",-1.89,{"date":1795,"open":1576,"high":1796,"low":1576,"close":1797,"change":725,"percent_change":1020,"volume":1798,"transactions":9,"vwap":1797},"2025-10-03",26.15,25.87,21900,{"date":1800,"open":1462,"high":1801,"low":1583,"close":1609,"change":199,"percent_change":1398,"volume":1802,"transactions":9,"vwap":1609},"2025-10-02",25.93,28500,{"date":1804,"open":1562,"high":1805,"low":1806,"close":1807,"change":1570,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-10-01",26.26,25.8,25.97,-1.1,27400,{"date":1811,"open":1392,"high":1378,"low":1812,"close":1805,"change":1246,"percent_change":1813,"volume":901,"transactions":9,"vwap":1805},"2025-09-30",26.01,-1.54,{"date":1815,"open":1199,"high":1816,"low":1365,"close":1392,"change":508,"percent_change":732,"volume":1817,"transactions":9,"vwap":1392},"2025-09-29",27.34,25600,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1822,"change":808,"percent_change":1823,"volume":1798,"transactions":9,"vwap":1822},"2025-09-26",26.23,26.81,26.8,1.9,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1434,"change":986,"percent_change":1828,"volume":817,"transactions":9,"vwap":1434},"2025-09-25",26.84,26.21,-0.72,{"date":1830,"open":1363,"high":1199,"low":1370,"close":1380,"change":1050,"percent_change":980,"volume":1682,"transactions":9,"vwap":1380},"2025-09-24",{"date":1832,"open":1504,"high":1833,"low":1834,"close":1835,"change":549,"percent_change":453,"volume":801,"transactions":9,"vwap":1835},"2025-09-23",27.53,26.36,26.66,{"date":1837,"open":1838,"high":1508,"low":1468,"close":1453,"change":418,"percent_change":272,"volume":710,"transactions":9,"vwap":1453},"2025-09-22",26.72,{"date":1840,"open":1841,"high":1222,"low":1435,"close":1392,"change":454,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1392},"2025-09-19",27.48,-3.12,71800,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1833,"change":684,"percent_change":1848,"volume":1682,"transactions":9,"vwap":1833},"2025-09-18",26.97,27.66,2.76,{"date":1850,"open":1851,"high":1517,"low":1851,"close":1852,"change":914,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-09-17",26.55,26.79,1.44,28200,{"date":1856,"open":1821,"high":1255,"low":1857,"close":1371,"change":253,"percent_change":293,"volume":1858,"transactions":9,"vwap":1371},"2025-09-16",26.32,19500,{"date":1860,"open":1861,"high":1201,"low":1447,"close":1385,"change":568,"percent_change":568,"volume":1862,"transactions":9,"vwap":1385},"2025-09-15",26.95,11800,{"date":1864,"open":1386,"high":1865,"low":1363,"close":1385,"change":1095,"percent_change":1866,"volume":1573,"transactions":9,"vwap":1385},"2025-09-12",27.15,-1.61,{"date":1868,"open":1869,"high":1250,"low":1542,"close":1870,"change":1202,"percent_change":1239,"volume":1032,"transactions":9,"vwap":1870},"2025-09-11",27.22,27.31,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1393,"change":38,"percent_change":377,"volume":1644,"transactions":9,"vwap":1393},"2025-09-10",26.77,27.18,{"date":1876,"open":1232,"high":1232,"low":1442,"close":1397,"change":120,"percent_change":1180,"volume":1682,"transactions":9,"vwap":1397},"2025-09-09",{"date":1878,"open":1238,"high":1215,"low":1879,"close":1880,"change":283,"percent_change":231,"volume":1881,"transactions":9,"vwap":1880},"2025-09-08",26.93,27.24,13700,{"date":1883,"open":1884,"high":1273,"low":1846,"close":1874,"change":509,"percent_change":892,"volume":1173,"transactions":9,"vwap":1874},"2025-09-05",27.4,{"date":1886,"open":1513,"high":1273,"low":1861,"close":1887,"change":462,"percent_change":1888,"volume":1601,"transactions":9,"vwap":1887},"2025-09-04",27.54,1.89,{"date":1890,"open":1891,"high":1378,"low":1385,"close":1513,"change":696,"percent_change":1105,"volume":1892,"transactions":9,"vwap":1513},"2025-09-03",26.89,20800,{"date":1894,"open":1193,"high":1507,"low":1838,"close":1502,"change":1106,"percent_change":443,"volume":1601,"transactions":9,"vwap":1502},"2025-09-02",{"date":1896,"open":1237,"high":1244,"low":1846,"close":1874,"change":588,"percent_change":1765,"volume":1544,"transactions":9,"vwap":1874},"2025-08-29",{"date":1898,"open":1816,"high":1816,"low":1363,"close":1386,"change":550,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1386},"2025-08-28",-0.84,18400,{"date":1902,"open":1507,"high":1870,"low":1507,"close":1207,"change":72,"percent_change":156,"volume":1439,"transactions":9,"vwap":1207},"2025-08-27",{"date":1904,"open":1552,"high":1884,"low":1238,"close":1418,"change":1315,"percent_change":1119,"volume":1134,"transactions":9,"vwap":1418},"2025-08-26",{"date":1906,"open":1238,"high":1507,"low":1907,"close":1513,"change":115,"percent_change":743,"volume":1565,"transactions":9,"vwap":1513},"2025-08-25",26.82,{"date":1909,"open":1910,"high":1507,"low":1600,"close":1542,"change":1547,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1542},"2025-08-22",26.34,5.46,37800,{"date":1914,"open":1558,"high":1563,"low":1915,"close":1576,"change":1916,"percent_change":1917,"volume":1638,"transactions":9,"vwap":1576},"2025-08-21",25.57,-0.47,-1.8,{"date":1919,"open":1920,"high":1827,"low":1921,"close":1559,"change":549,"percent_change":388,"volume":1439,"transactions":9,"vwap":1559},"2025-08-20",26.07,26.040001,{"date":1923,"open":1924,"high":1924,"low":1452,"close":1827,"change":313,"percent_change":1925,"volume":1302,"transactions":9,"vwap":1827},"2025-08-19",26.33,1.28,{"date":1927,"open":1576,"high":1563,"low":1576,"close":1928,"change":72,"percent_change":38,"volume":1929,"transactions":9,"vwap":1928},"2025-08-18",25.88,8400,{"date":1931,"open":1820,"high":1851,"low":1932,"close":1600,"change":489,"percent_change":1038,"volume":1881,"transactions":9,"vwap":1600},"2025-08-15",25.79,{"date":1934,"open":1935,"high":1924,"low":1935,"close":1936,"change":535,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-08-14",25.81,26.08,-2.18,17800,{"date":1940,"open":1468,"high":1504,"low":1740,"close":1835,"change":313,"percent_change":973,"volume":1626,"transactions":9,"vwap":1835},"2025-08-13",{"date":1942,"open":1635,"high":1943,"low":1635,"close":1924,"change":1944,"percent_change":1945,"volume":1374,"transactions":9,"vwap":1924},"2025-08-12",26.37,1.11,4.4,{"date":1947,"open":1584,"high":1582,"low":1948,"close":1742,"change":1949,"percent_change":1950,"volume":951,"transactions":9,"vwap":1742},"2025-08-11",25.09,-0.1,-0.39,{"date":1952,"open":1658,"high":1722,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1325,"transactions":9,"vwap":1954},"2025-08-08",24.9,25.32,0.3,1.2,{"date":1958,"open":1959,"high":1706,"low":1960,"close":1674,"change":1106,"percent_change":139,"volume":938,"transactions":9,"vwap":1674},"2025-08-07",24.93,24.82,{"date":1962,"open":1786,"high":1620,"low":1963,"close":1764,"change":499,"percent_change":303,"volume":1252,"transactions":9,"vwap":1764},"2025-08-06",24.66,{"date":1965,"open":1629,"high":1966,"low":1967,"close":1968,"change":568,"percent_change":568,"volume":1969,"transactions":9,"vwap":1968},"2025-08-05",25.07,24.6,25.059999,16900,{"date":1971,"open":1968,"high":1667,"low":1972,"close":1968,"change":500,"percent_change":304,"volume":1121,"transactions":9,"vwap":1968},"2025-08-04",24.71,{"date":1974,"open":1672,"high":1584,"low":1748,"close":1776,"change":189,"percent_change":293,"volume":1975,"transactions":9,"vwap":1776},"2025-08-01",21800,{"date":1977,"open":1657,"high":1662,"low":1953,"close":1733,"change":1949,"percent_change":1978,"volume":1773,"transactions":9,"vwap":1733},"2025-07-31",-0.4,{"date":1980,"open":1981,"high":1981,"low":1959,"close":1583,"change":1570,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1583},"2025-07-30",25.61,-1.13,26700,{"date":1985,"open":1448,"high":1448,"low":1594,"close":1613,"change":1246,"percent_change":1986,"volume":1325,"transactions":9,"vwap":1613},"2025-07-29",-1.58,{"date":1988,"open":1598,"high":1562,"low":1989,"close":1812,"change":20,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1812},"2025-07-28",25.39,1.36,20400,{"date":1993,"open":1716,"high":1932,"low":1959,"close":1576,"change":1203,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1576},"2025-07-25",3.14,22300,{"date":1997,"open":1943,"high":1943,"low":1697,"close":1680,"change":1998,"percent_change":1999,"volume":738,"transactions":9,"vwap":1680},"2025-07-24",-1.82,-6.82,{"date":2001,"open":2002,"high":2002,"low":1473,"close":1420,"change":156,"percent_change":2003,"volume":1638,"transactions":9,"vwap":1420},"2025-07-23",26.83,0.68,{"date":2005,"open":2006,"high":1879,"low":1449,"close":2007,"change":442,"percent_change":987,"volume":1858,"transactions":9,"vwap":2007},"2025-07-22",26.68,26.52,{"date":2009,"open":1821,"high":2010,"low":1392,"close":1420,"change":115,"percent_change":743,"volume":1725,"transactions":9,"vwap":1420},"2025-07-21",27.049999,{"date":2012,"open":1238,"high":1884,"low":1365,"close":1363,"change":323,"percent_change":799,"volume":2013,"transactions":9,"vwap":1363},"2025-07-18",34000,{"date":2015,"open":2016,"high":1826,"low":2017,"close":1907,"change":526,"percent_change":2018,"volume":1344,"transactions":9,"vwap":1907},"2025-07-17",26.27,26.22,2.37,{"date":2020,"open":2021,"high":1924,"low":1739,"close":1491,"change":868,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1491},"2025-07-16",25.7,2.99,38400,{"date":2025,"open":1605,"high":1605,"low":1989,"close":1609,"change":1112,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1609},"2025-07-15",-2.12,46300,{"date":2029,"open":1569,"high":2030,"low":1932,"close":2031,"change":1315,"percent_change":2032,"volume":710,"transactions":9,"vwap":2031},"2025-07-14",26.049999,25.99,0.66,{"date":2034,"open":2035,"high":1801,"low":1613,"close":1641,"change":1050,"percent_change":815,"volume":2036,"transactions":9,"vwap":1641},"2025-07-11",25.74,21300,{"date":2038,"open":1641,"high":2039,"low":1723,"close":2031,"change":272,"percent_change":1407,"volume":2040,"transactions":9,"vwap":2031},"2025-07-10",26.09,35400,{"date":2042,"open":1370,"high":1370,"low":1609,"close":1568,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1568},"2025-07-09",-0.68,-2.57,49100,{"date":2047,"open":1508,"high":1209,"low":2048,"close":1371,"change":831,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1371},"2025-07-08",26.28,-3.33,35000,{"date":2052,"open":1865,"high":1396,"low":1851,"close":1250,"change":500,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1250},"2025-07-07",1.04,62000,{"date":2056,"open":1449,"high":1237,"low":1449,"close":1502,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1502},"2025-07-03",0.64,2.42,25300,{"date":2061,"open":1563,"high":2062,"low":1807,"close":2063,"change":1724,"percent_change":2064,"volume":1817,"transactions":9,"vwap":2063},"2025-07-02",26.48,26.4,1.23,{"date":2066,"open":1587,"high":2067,"low":1587,"close":1936,"change":409,"percent_change":1348,"volume":697,"transactions":9,"vwap":1936},"2025-07-01",26.51,{"date":2069,"open":2070,"high":1598,"low":1604,"close":1635,"change":283,"percent_change":769,"volume":809,"transactions":9,"vwap":1635},"2025-06-30",25.54,{"date":2072,"open":1968,"high":1658,"low":1674,"close":1739,"change":170,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1739},"2025-06-27",1.68,52600,{"date":2076,"open":1749,"high":1629,"low":2077,"close":1959,"change":408,"percent_change":709,"volume":2078,"transactions":9,"vwap":1959},"2025-06-26",24.41,15400,{"date":2080,"open":1972,"high":2081,"low":1696,"close":2082,"change":1949,"percent_change":1978,"volume":1317,"transactions":9,"vwap":2082},"2025-06-25",24.84,24.7,{"date":2084,"open":2085,"high":1706,"low":2085,"close":1631,"change":367,"percent_change":1031,"volume":2086,"transactions":9,"vwap":1631},"2025-06-24",24.52,30900,{"date":2088,"open":2089,"high":1672,"low":2089,"close":2090,"change":1358,"percent_change":2091,"volume":951,"transactions":9,"vwap":2090},"2025-06-23",23.62,24.43,2.52,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":1315,"percent_change":1293,"volume":2098,"transactions":9,"vwap":2097},"2025-06-20",23.87,23.92,23.6,23.83,31500,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":1315,"percent_change":1293,"volume":2105,"transactions":9,"vwap":2104},"2025-06-18",23.49,23.72,23.47,23.66,15900,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2101,"change":95,"percent_change":1899,"volume":1102,"transactions":9,"vwap":2101},"2025-06-17",23.5,24.28,23.41,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":743,"percent_change":253,"volume":801,"transactions":9,"vwap":2116},"2025-06-16",23.86,24.15,23.52,23.69,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":1463,"percent_change":1778,"volume":854,"transactions":9,"vwap":2122},"2025-06-13",24.18,24.2,23.61,23.8,{"date":2124,"open":2090,"high":1692,"low":1770,"close":2125,"change":1438,"percent_change":900,"volume":1325,"transactions":9,"vwap":2125},"2025-06-12",24.54,{"date":2127,"open":1680,"high":1680,"low":2128,"close":1967,"change":568,"percent_change":568,"volume":1892,"transactions":9,"vwap":1967},"2025-06-11",24.35,{"date":2130,"open":2131,"high":2132,"low":2131,"close":1967,"change":2133,"percent_change":2134,"volume":1664,"transactions":9,"vwap":1967},"2025-06-10",24.24,25.12,0.39,1.61,{"date":2136,"open":2077,"high":2137,"low":2138,"close":2139,"change":900,"percent_change":2140,"volume":1114,"transactions":9,"vwap":2139},"2025-06-09",24.45,24.030001,24.21,-0.98,{"date":2142,"open":2143,"high":2137,"low":2144,"close":2137,"change":170,"percent_change":1061,"volume":1068,"transactions":9,"vwap":2137},"2025-06-06",24.11,23.96,{"date":2146,"open":2147,"high":2138,"low":2122,"close":2138,"change":72,"percent_change":1202,"volume":1664,"transactions":9,"vwap":2138},"2025-06-05",23.81,{"date":2149,"open":2109,"high":2109,"low":2095,"close":2150,"change":262,"percent_change":2151,"volume":938,"transactions":9,"vwap":2150},"2025-06-04",23.98,-1.56,{"date":2153,"open":2095,"high":2154,"low":2095,"close":2155,"change":20,"percent_change":757,"volume":2156,"transactions":9,"vwap":2155},"2025-06-03",24.65,24.36,12700,{"date":2158,"open":2159,"high":2160,"low":2097,"close":2161,"change":442,"percent_change":1463,"volume":1107,"transactions":9,"vwap":2161},"2025-06-02",24.26,24.67,24.01,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2166,"change":324,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-05-30",24.17,24.44,24.19,-1.06,9700,{"date":2170,"open":2166,"high":2171,"low":2144,"close":2137,"change":272,"percent_change":368,"volume":959,"transactions":9,"vwap":2137},"2025-05-29",24.47,{"date":2173,"open":1763,"high":2174,"low":2175,"close":2166,"change":1950,"percent_change":350,"volume":1573,"transactions":9,"vwap":2166},"2025-05-28",24.56,23.75,{"date":2177,"open":2095,"high":1674,"low":2122,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-05-27",24.58,0.91,3.84,18700,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":743,"percent_change":253,"volume":1107,"transactions":9,"vwap":2187},"2025-05-23",23.42,23.94,23.36,23.67,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":189,"percent_change":2194,"volume":1595,"transactions":9,"vwap":2193},"2025-05-22",23.99,24.059999,23.74,23.78,-1.78,{"date":2196,"open":1967,"high":1782,"low":2197,"close":2139,"change":241,"percent_change":2198,"volume":1217,"transactions":9,"vwap":2139},"2025-05-21",24.07,-2.65,{"date":2200,"open":1748,"high":1668,"low":1748,"close":2201,"change":418,"percent_change":500,"volume":2202,"transactions":9,"vwap":2201},"2025-05-20",24.87,7700,{"date":2204,"open":1632,"high":2201,"low":1621,"close":1631,"change":489,"percent_change":2205,"volume":1403,"transactions":9,"vwap":1631},"2025-05-19",-1,{"date":2207,"open":1739,"high":1715,"low":1668,"close":1716,"change":1730,"percent_change":2208,"volume":1892,"transactions":9,"vwap":1716},"2025-05-16",-1.46,{"date":2210,"open":2211,"high":2212,"low":1741,"close":2213,"change":808,"percent_change":2214,"volume":1601,"transactions":9,"vwap":2213},"2025-05-15",25.1,25.49,25.42,2.01,{"date":2216,"open":2217,"high":1668,"low":2218,"close":1668,"change":231,"percent_change":2219,"volume":1374,"transactions":9,"vwap":1668},"2025-05-14",24.72,24.49,0.89,{"date":2221,"open":1668,"high":1966,"low":1963,"close":2082,"change":499,"percent_change":66,"volume":2222,"transactions":9,"vwap":2082},"2025-05-13",11400,{"date":2224,"open":1948,"high":1948,"low":2225,"close":1967,"change":906,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1967},"2025-05-12",24.53,0.53,17900,{"date":2229,"open":1771,"high":2082,"low":2230,"close":2171,"change":1978,"percent_change":1866,"volume":1664,"transactions":9,"vwap":2171},"2025-05-09",24.23,{"date":2232,"open":2125,"high":1629,"low":1769,"close":2201,"change":20,"percent_change":2233,"volume":1290,"transactions":9,"vwap":2201},"2025-05-08",1.43,{"date":2235,"open":1687,"high":1687,"low":2164,"close":2085,"change":211,"percent_change":292,"volume":801,"transactions":9,"vwap":2085},"2025-05-07",{"date":2237,"open":2238,"high":1786,"low":2238,"close":2160,"change":53,"percent_change":588,"volume":885,"transactions":9,"vwap":2160},"2025-05-06",24.33,{"date":2240,"open":1680,"high":1672,"low":2085,"close":1624,"change":324,"percent_change":2241,"volume":2168,"transactions":9,"vwap":1624},"2025-05-05",-1.04,{"date":2243,"open":2244,"high":1619,"low":1748,"close":1619,"change":1127,"percent_change":2245,"volume":908,"transactions":9,"vwap":1619},"2025-05-02",24.51,2.13,{"date":2247,"open":2128,"high":1624,"low":2248,"close":1769,"change":1438,"percent_change":489,"volume":1969,"transactions":9,"vwap":1769},"2025-05-01",23.88,{"date":2250,"open":2137,"high":2251,"low":2138,"close":2090,"change":388,"percent_change":2252,"volume":1938,"transactions":9,"vwap":2090},"2025-04-30",24.55,-1.25,{"date":2254,"open":2131,"high":1612,"low":2131,"close":1612,"change":1127,"percent_change":1120,"volume":974,"transactions":9,"vwap":1612},"2025-04-29",{"date":2256,"open":2161,"high":2257,"low":2258,"close":2259,"change":769,"percent_change":173,"volume":901,"transactions":9,"vwap":2259},"2025-04-28",24.29,23.85,24.22,{"date":2261,"open":2190,"high":2131,"low":2094,"close":2150,"change":453,"percent_change":2262,"volume":2078,"transactions":9,"vwap":2150},"2025-04-25",-1.24,{"date":2264,"open":2191,"high":1673,"low":2161,"close":2109,"change":1078,"percent_change":313,"volume":870,"transactions":9,"vwap":2109},"2025-04-24",{"date":2266,"open":2201,"high":2201,"low":2267,"close":2120,"change":95,"percent_change":650,"volume":1114,"transactions":9,"vwap":2120},"2025-04-23",24,{"date":2269,"open":2193,"high":1702,"low":2193,"close":1702,"change":2270,"percent_change":2271,"volume":1317,"transactions":9,"vwap":1702},"2025-04-22",0.88,3.74,{"date":181,"open":2273,"high":2267,"low":177,"close":2115,"change":221,"percent_change":2057,"volume":2274,"transactions":9,"vwap":2115},23.37,21700]