[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MPB":3,"homepage-market-summary":35,"stock-historical-MPB":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MPB","2026-10-07",{"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},"Mid Penn Bancorp, Inc.","Nasdaq",null,"STATE COMMERCIAL BANKS","Mid Penn Bancorp Inc is a financial holding company, providing various banking and financial products and services through its subsidiaries. These products and services mainly include consumer banking products, including secure checking and savings accounts, mobile banking, agricultural loans, construction financing, mortgages, home equity loans and lines of credit, credit cards, and more. Additionally, the Group offers trust services, insurance products, wealth management, and private banking services. The Group caters to individuals, partnerships, non-profit organizations, and corporations through its retail banking offices located throughout Pennsylvania, with a minor portion in New Jersey.","723","Harrisburg, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.5749,0.92,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},35.73,35.98,36.12,35.58,36.36,-0.63,-1.73,85208.317777,2701,35.7832,39.15,26.56,131899.00554139045,72.8,7253,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},25.82,128050,46738150.390889,28.66,"2025-04-25",[188,189,199,210,221,232,241,252,263,272,280,289,300,308,317,326,336,347,357,367,375,384,393,404,413,422,432,443,449,459,469,476,485,491,499,508,518,529,540,550,560,570,580,590,599,608,615,624,633,641,647,657,666,676,687,697,705,714,723,731,737,746,752,761,769,778,785,791,798,805,811,819,826,832,838,847,854,862,870,877,885,890,896,900,907,914,920,928,937,945,953,959,964,971,980,987,994,1002,1009,1018,1024,1030,1038,1045,1051,1055,1063,1070,1077,1083,1090,1095,1103,1110,1116,1124,1129,1136,1143,1148,1154,1159,1165,1174,1179,1182,1188,1194,1198,1205,1211,1216,1220,1226,1230,1238,1244,1250,1256,1264,1272,1280,1287,1293,1300,1306,1312,1320,1326,1333,1339,1344,1349,1355,1361,1365,1372,1376,1382,1387,1391,1399,1403,1409,1413,1418,1424,1429,1434,1438,1444,1449,1453,1457,1464,1469,1472,1478,1485,1492,1496,1500,1503,1508,1513,1518,1525,1529,1534,1540,1545,1550,1556,1562,1565,1569,1573,1578,1583,1589,1595,1600,1603,1608,1611,1617,1622,1628,1633,1640,1648,1655,1662,1669,1677,1684,1690,1696,1703,1711,1717,1723,1729,1735,1740,1745,1748,1754,1761,1767,1775,1779,1787,1793,1799,1804,1810,1815,1820,1825,1831,1837,1844,1851,1857,1864,1869,1876,1881,1888,1894,1898,1905,1913,1917,1922,1927,1934,1940,1945,1952,1959,1964,1971,1975,1981,1988,1993,1999,2006,2009,2014,2019,2024,2027,2031,2036,2043,2047,2051,2054,2059,2063,2070,2077,2083,2087,2090,2095,2100,2104,2110,2117,2124,2130,2136,2143,2149,2154,2159,2163,2169,2174,2179,2185,2189,2194,2200,2204,2207,2214,2218,2222,2227,2230,2234,2237,2244,2249,2255,2262,2268,2273,2280,2284,2290,2297,2305,2310,2316,2321,2328,2334,2338,2343,2349,2357,2362,2367,2373,2377,2380,2386,2392,2397,2401,2406,2412,2415,2419,2423,2427,2431,2434,2439,2443,2447,2450,2454,2458,2462,2466,2470,2473,2478],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-06",36.6,36.66,36.28,-0.06,-0.16,60482.372069,2129,36.3971,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",36.54,36.63,36.15,36.42,0.02,0.05,79723.698793,2135,36.4253,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",36.19,36.56,35.72,36.4,0.49,1.36,118304.242561,3927,36.3213,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-01",35.38,35.92,34.6475,35.91,0.51,1.44,108136.927877,3566,35.5751,{"date":233,"open":20,"high":234,"low":235,"close":236,"change":155,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-30",35.8,35.14,35.4,-0.98,117825.412956,2743,35.3895,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",36.13,36.565,35.32,35.75,-0.29,-0.8,134320.2244,3722,35.745,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-28",36.2,36.285,35.945,36.04,-0.27,-0.74,84238.981667,2328,36.0758,{"date":264,"open":254,"high":213,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",36.1,36.31,0.11,0.3,102634.322788,2656,36.3547,{"date":273,"open":212,"high":274,"low":275,"close":254,"change":268,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",36.23,35.7513,0.84,46265.564864,1803,36.1118,{"date":281,"open":193,"high":282,"low":283,"close":284,"change":131,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",36.59,35.82,35.9,-1.59,73883.30739,2582,36.0467,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",36.93,37.23,36.415,36.48,-0.17,-0.46,83596.418673,3402,36.6277,{"date":301,"open":302,"high":303,"low":304,"close":304,"change":247,"percent_change":86,"volume":305,"transactions":306,"vwap":307},"2026-09-21",36.94,37.01,36.65,59271.592335,2503,36.7559,{"date":309,"open":310,"high":311,"low":193,"close":302,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",36.58,37.03,0.14,0.38,238633.66386,3767,36.8417,{"date":318,"open":319,"high":319,"low":201,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",37.22,36.8,-0.05,-0.14,97670.5663,4711,36.8341,{"date":327,"open":328,"high":329,"low":254,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",37.16,37.33,36.85,-0.39,-1.05,124888.235545,4639,36.8786,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",37.155,37.655,36.945,37.24,0.12,0.32,70944.47571,2628,37.2372,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":206,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",36.91,37.39,36.77,37.12,0.13,104575.445744,4083,37.1213,{"date":358,"open":350,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",37.45,36.73,37.07,0.06,0.16,77795.445359,2524,37.0223,{"date":368,"open":369,"high":303,"low":370,"close":303,"change":343,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",36.43,36.14,0.87,80243.741043,3484,36.7601,{"date":376,"open":201,"high":377,"low":193,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-09",37.32,36.69,-0.23,-0.62,120596.362182,3673,36.6659,{"date":385,"open":386,"high":292,"low":387,"close":388,"change":111,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-08",37.2,36.64,36.92,-1.28,82316.234693,3298,36.987,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-04",36.86,37.56,36.82,37.4,0.28,0.75,91438.4355,2838,37.3447,{"date":405,"open":319,"high":406,"low":407,"close":352,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",37.51,36.9801,0.21,0.57,93929.292638,2547,37.1346,{"date":414,"open":415,"high":416,"low":265,"close":349,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-02",36.29,37.205,0.85,2.36,147620.910477,3957,36.8285,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":155,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",36.27,36.645,35.87,36.06,-0.96,62686.902181,2443,36.1263,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",36.55,36.68,36.18,36.41,-0.26,-0.71,103711.9407,2689,36.4337,{"date":444,"open":397,"high":361,"low":387,"close":445,"change":321,"percent_change":322,"volume":446,"transactions":447,"vwap":448},"2026-08-28",36.67,81481.337581,2481,36.7338,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":43,"volume":456,"transactions":457,"vwap":458},"2026-08-27",36.62,36.89,36.34,36.72,-0.08,84847.261776,2376,36.7139,{"date":460,"open":461,"high":462,"low":463,"close":320,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",37.09,37.235,36.665,-0.19,-0.51,68391.627239,2434,36.878,{"date":470,"open":341,"high":471,"low":360,"close":472,"change":464,"percent_change":465,"volume":473,"transactions":474,"vwap":475},"2026-08-25",37.365,36.99,60954.468046,2814,37.0082,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":194,"percent_change":195,"volume":482,"transactions":483,"vwap":484},"2026-08-24",37.27,38,37.15,37.18,59937.1209,2538,37.324,{"date":486,"open":478,"high":487,"low":452,"close":341,"change":205,"percent_change":206,"volume":488,"transactions":489,"vwap":490},"2026-08-21",37.55,62881.4497,1937,37.1856,{"date":492,"open":493,"high":329,"low":454,"close":319,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",36.78,0.2,0.54,66310.952478,2904,37.1051,{"date":500,"open":501,"high":501,"low":502,"close":503,"change":332,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",38.27,36.96,37.02,-2.76,84417.367438,3123,37.3526,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":106,"volume":515,"transactions":516,"vwap":517},"2026-08-18",38.26,38.36,37.78,38.07,-0.115,87404.829973,2558,37.9908,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",38.38,38.57,38.14,38.185,-0.245,-0.64,120207.423241,4113,38.2683,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-14",38.32,38.81,38.3,38.43,0.09,0.23,123714.85281,3715,38.435,{"date":541,"open":520,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",38.53,38.2,38.34,0.1,0.26,110333.52158,3021,38.3397,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",37.9,38.4,38.24,0.43,1.14,112950.167329,3186,38.2127,{"date":561,"open":562,"high":563,"low":452,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-11",37.44,37.95,37.81,0.475,1.27,102983.32987,3623,37.7225,{"date":571,"open":572,"high":573,"low":493,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",37.36,37.5099,37.335,-0.265,-0.7,149375.01481,3554,37.1719,{"date":581,"open":582,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",37.88,37.38,37.6,-0.2,-0.53,145924.6228,4026,37.628,{"date":591,"open":542,"high":592,"low":593,"close":594,"change":111,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",38.59,37.73,37.8,-1.25,162239.0688,3741,37.9289,{"date":600,"open":601,"high":602,"low":479,"close":603,"change":321,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",38.48,38.51,38.28,-0.13,130010.6508,3871,38.2721,{"date":609,"open":554,"high":610,"low":582,"close":611,"change":205,"percent_change":206,"volume":612,"transactions":613,"vwap":614},"2026-08-04",38.73,38.33,173472.254848,4808,38.3882,{"date":616,"open":521,"high":617,"low":618,"close":619,"change":620,"percent_change":455,"volume":621,"transactions":622,"vwap":623},"2026-08-03",38.8499,38.12,38.31,-0.03,192249.649353,4389,38.3621,{"date":625,"open":626,"high":627,"low":628,"close":544,"change":585,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-31",38.37,38.68,37.87,-0.52,159855.412559,3826,38.2904,{"date":634,"open":635,"high":636,"low":611,"close":637,"change":545,"percent_change":546,"volume":638,"transactions":639,"vwap":640},"2026-07-30",38.44,38.95,38.54,211067.831294,4653,38.662,{"date":642,"open":522,"high":643,"low":479,"close":635,"change":535,"percent_change":536,"volume":644,"transactions":645,"vwap":646},"2026-07-29",38.84,270486.942398,6951,38.4436,{"date":648,"open":649,"high":30,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-28",38.02,37.001,38.35,0.6,1.59,198915.551598,5356,38.6026,{"date":658,"open":594,"high":531,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-27",37.375,37.75,0.58,1.56,225681.493242,5550,37.8535,{"date":667,"open":668,"high":669,"low":668,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-24",36.47,37.525,37.17,0.71,1.95,190783.945499,4898,37.1853,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-23",35.77,36.97,35.685,36.46,1.57,4.5,262433.697666,6686,36.5286,{"date":688,"open":689,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-22",35.23,34.5,34.89,-0.38,-1.08,137763.5582,4551,34.7859,{"date":698,"open":699,"high":245,"low":700,"close":701,"change":205,"percent_change":362,"volume":702,"transactions":703,"vwap":704},"2026-07-21",35.07,34.72,35.27,122047.5742,3213,35.1137,{"date":706,"open":223,"high":707,"low":708,"close":709,"change":464,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-20",35.45,35.01,35.25,-0.54,117884.376779,3640,35.2061,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-17",35.65,36.029999,35.21,35.44,-0.5,-1.39,147700,{"date":724,"open":725,"high":481,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-16",34.87,34.86,35.94,1.1,3.16,176800,{"date":732,"open":733,"high":699,"low":733,"close":734,"change":77,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-07-15",34.39,34.84,1.37,128800,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-14",34.76,34.85,34.18,34.37,-0.43,-1.24,145800,{"date":747,"open":700,"high":734,"low":748,"close":749,"change":750,"percent_change":216,"volume":751,"transactions":9,"vwap":749},"2026-07-13",34.49,34.8,0.17,115000,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-10",34.28,34.69,34.17,34.63,0.37,1.08,112800,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":417,"volume":768,"transactions":9,"vwap":766},"2026-07-09",33.88,34.47,33.82,34.26,0.29,197900,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-08",34.75,35.2,33.84,33.97,-0.95,-2.72,208300,{"date":779,"open":780,"high":781,"low":725,"close":782,"change":743,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-07",35.35,35.42,34.92,-1.22,122700,{"date":786,"open":718,"high":787,"low":788,"close":780,"change":750,"percent_change":789,"volume":790,"transactions":9,"vwap":780},"2026-07-06",35.53,34.81,0.48,158300,{"date":792,"open":793,"high":21,"low":794,"close":795,"change":720,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-07-02",35.76,35.040001,35.18,-1.4,183800,{"date":799,"open":800,"high":246,"low":801,"close":802,"change":276,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-07-01",34.94,31.1,35.68,2.41,246900,{"date":806,"open":755,"high":807,"low":808,"close":734,"change":652,"percent_change":809,"volume":810,"transactions":9,"vwap":734},"2026-06-30",35,34.12,1.75,365000,{"date":812,"open":813,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-29",34.48,33.9,34.24,-0.4,-1.15,224100,{"date":820,"open":821,"high":749,"low":822,"close":823,"change":789,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-26",34.19,33.94,34.64,1.41,893900,{"date":827,"open":815,"high":828,"low":829,"close":830,"change":604,"percent_change":692,"volume":831,"transactions":9,"vwap":830},"2026-06-25",34.42,34.02,34.16,120400,{"date":833,"open":834,"high":733,"low":835,"close":836,"change":767,"percent_change":417,"volume":837,"transactions":9,"vwap":836},"2026-06-24",33.96,33.85,34.29,175000,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-23",33.14,34.080002,33.11,34,0.59,1.77,158100,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":604,"percent_change":331,"volume":853,"transactions":9,"vwap":852},"2026-06-22",33.48,33.92,33.36,33.41,112000,{"date":855,"open":856,"high":773,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-18",33.49,33.17,33.54,0.5,1.51,402500,{"date":863,"open":864,"high":814,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-17",33.71,32.79,33.040001,-0.72,-2.13,166300,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":750,"percent_change":227,"volume":876,"transactions":9,"vwap":875},"2026-06-16",33.68,34.14,33.38,33.76,129200,{"date":878,"open":879,"high":690,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-15",34.43,33.45,33.59,-0.67,-1.96,170600,{"date":886,"open":887,"high":828,"low":887,"close":766,"change":888,"percent_change":179,"volume":889,"transactions":9,"vwap":766},"2026-06-12",33.98,0.34,165400,{"date":891,"open":843,"high":843,"low":892,"close":850,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":850},"2026-06-11",33.44,0.18,0.53,119200,{"date":897,"open":898,"high":774,"low":858,"close":899,"change":399,"percent_change":276,"volume":797,"transactions":9,"vwap":899},"2026-06-10",33.7,33.74,{"date":901,"open":902,"high":903,"low":902,"close":904,"change":495,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-09",33.0099983,33.87,33.46,1.64,166000,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":362,"percent_change":893,"volume":913,"transactions":9,"vwap":912},"2026-06-08",32.86,33.5,32.72,32.92,95200,{"date":915,"open":916,"high":842,"low":917,"close":909,"change":313,"percent_change":918,"volume":919,"transactions":9,"vwap":909},"2026-06-05",32.48,32.19,1.17,142600,{"date":921,"open":922,"high":923,"low":924,"close":916,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":916},"2026-06-04",31.91,32.69,31.81,0.97,3.08,127400,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-03",32.52,32.85,31.46,31.51,-1.37,-4.17,169100,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-02",31.93,32.9,32.88,0.77,2.4,106800,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":710,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-06-01",32.33,32.54,31.78,32.11,-1.65,104800,{"date":954,"open":955,"high":912,"low":956,"close":957,"change":322,"percent_change":743,"volume":958,"transactions":9,"vwap":957},"2026-05-29",32.74,32.41,32.65,96200,{"date":960,"open":940,"high":940,"low":961,"close":865,"change":545,"percent_change":962,"volume":963,"transactions":9,"vwap":865},"2026-05-28",31.98,0.31,73800,{"date":965,"open":866,"high":966,"low":967,"close":923,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":923},"2026-05-27",33.09,32.57,-0.18,-0.55,86900,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-26",32.42,32.99,32.2,32.87,0.52,1.61,114200,{"date":981,"open":982,"high":912,"low":983,"close":984,"change":247,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-22",32.73,32.25,32.35,-0.89,110500,{"date":988,"open":989,"high":923,"low":990,"close":991,"change":408,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-21",32.12,31.95,32.64,0.65,207700,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":942,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-20",31.66,32.61,31.5,32.43,2.43,200500,{"date":1003,"open":1004,"high":1005,"low":1006,"close":996,"change":968,"percent_change":1007,"volume":1008,"transactions":9,"vwap":996},"2026-05-19",31.55,31.88,31.35,-0.57,104500,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-18",31.2,31.89,31.14,31.84,0.72,2.31,117500,{"date":1019,"open":998,"high":917,"low":1020,"close":1021,"change":1022,"percent_change":721,"volume":1023,"transactions":9,"vwap":1021},"2026-05-15",30.97,31.12,-0.44,178000,{"date":1025,"open":932,"high":1026,"low":932,"close":1027,"change":343,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-14",31.82,31.56,1.02,123100,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":720,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-13",31.69,32.18,31.17,31.24,-1.58,152100,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1042,"change":296,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-12",32.29,31.34,31.74,-1.43,144900,{"date":1046,"open":1047,"high":1048,"low":1049,"close":975,"change":710,"percent_change":951,"volume":1050,"transactions":9,"vwap":975},"2026-05-11",32.78,32.89,32.16,187500,{"date":1052,"open":1053,"high":976,"low":947,"close":955,"change":268,"percent_change":17,"volume":1054,"transactions":9,"vwap":955},"2026-05-08",32.39,112200,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":775,"volume":1062,"transactions":9,"vwap":1060},"2026-05-07",32.58,32.94,32.099998,32.44,-0.31,186800,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":969,"percent_change":951,"volume":1069,"transactions":9,"vwap":1068},"2026-05-06",33.47,33.75,32.63,32.75,129400,{"date":1071,"open":1072,"high":904,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-05",32.8,33.3,0.56,1.71,142200,{"date":1078,"open":976,"high":1079,"low":1080,"close":955,"change":131,"percent_change":1081,"volume":1082,"transactions":9,"vwap":955},"2026-05-04",33.25,32.66,-1.74,82100,{"date":1084,"open":857,"high":858,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-01",32.91,33.32,0.35,1.06,87900,{"date":1091,"open":931,"high":1092,"low":865,"close":1093,"change":295,"percent_change":465,"volume":1094,"transactions":9,"vwap":1093},"2026-04-30",33.4,32.97,92000,{"date":1096,"open":1097,"high":1098,"low":1099,"close":840,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":840},"2026-04-29",34.0099983,34.32,32.98,-1.12,-3.27,83900,{"date":1104,"open":1105,"high":1106,"low":1107,"close":766,"change":789,"percent_change":1108,"volume":1109,"transactions":9,"vwap":766},"2026-04-28",33.89,34.51,33.63,1.42,102500,{"date":1111,"open":1112,"high":1105,"low":1112,"close":1113,"change":1074,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-27",33.060001,33.78,1.69,130000,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":776,"volume":1123,"transactions":9,"vwap":1121},"2026-04-24",33.95,34.060001,33.19,33.22,-0.93,108700,{"date":1125,"open":873,"high":1126,"low":976,"close":1127,"change":267,"percent_change":343,"volume":1128,"transactions":9,"vwap":1127},"2026-04-23",34.38,34.15,149000,{"date":1130,"open":1131,"high":821,"low":1073,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-22",33.43,34.040001,0.61,1.82,180100,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1131,"change":428,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1131},"2026-04-21",34.27,34.55,33.39,-2.79,162000,{"date":1144,"open":756,"high":1145,"low":1146,"close":733,"change":76,"percent_change":494,"volume":1147,"transactions":9,"vwap":733},"2026-04-20",34.6,34.099998,148900,{"date":1149,"open":756,"high":1150,"low":1151,"close":1098,"change":661,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1098},"2026-04-17",35.09,33.8,1.72,262900,{"date":1155,"open":898,"high":763,"low":1156,"close":899,"change":1157,"percent_change":258,"volume":1158,"transactions":9,"vwap":899},"2026-04-16",33.56,-0.09,109100,{"date":1160,"open":1066,"high":829,"low":1161,"close":1162,"change":1163,"percent_change":342,"volume":1164,"transactions":9,"vwap":1162},"2026-04-15",33.28,33.83,0.04,134900,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-14",33.6,33.86,33.18,33.79,0.15,0.45,207500,{"date":1175,"open":898,"high":1066,"low":892,"close":1176,"change":43,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-13",33.64,-0.65,147300,{"date":1180,"open":1146,"high":1146,"low":874,"close":1168,"change":379,"percent_change":882,"volume":1181,"transactions":9,"vwap":1168},"2026-04-10",184400,{"date":1183,"open":1184,"high":754,"low":856,"close":1185,"change":1186,"percent_change":992,"volume":1187,"transactions":9,"vwap":1185},"2026-04-09",33.61,34.09,0.22,220500,{"date":1189,"open":843,"high":1127,"low":1190,"close":903,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":903},"2026-04-08",33.62,0.88,2.67,213700,{"date":1195,"open":982,"high":1196,"low":957,"close":974,"change":750,"percent_change":977,"volume":1197,"transactions":9,"vwap":974},"2026-04-07",33.12,470900,{"date":1199,"open":1200,"high":909,"low":1201,"close":1202,"change":789,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-06",32.32,32.3,32.82,1.48,309000,{"date":1206,"open":1207,"high":967,"low":1208,"close":1209,"change":620,"percent_change":1157,"volume":1210,"transactions":9,"vwap":1209},"2026-04-02",32.049999,31.76,32.34,224000,{"date":1212,"open":947,"high":1213,"low":947,"close":1214,"change":408,"percent_change":992,"volume":1215,"transactions":9,"vwap":1214},"2026-04-01",32.81,32.37,257200,{"date":1217,"open":924,"high":983,"low":1032,"close":1049,"change":409,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1049},"2026-03-31",1.8,202000,{"date":1221,"open":1222,"high":1208,"low":1223,"close":1222,"change":1224,"percent_change":942,"volume":1225,"transactions":9,"vwap":1222},"2026-03-30",31.59,31.45,0.24,319500,{"date":1227,"open":1228,"high":1228,"low":1034,"close":1006,"change":106,"percent_change":775,"volume":1229,"transactions":9,"vwap":1006},"2026-03-27",31.65,108100,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1228,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1228},"2026-03-26",31.43,31.68,31.31,0.01,0.03,113900,{"date":1239,"open":1240,"high":1241,"low":998,"close":1242,"change":1235,"percent_change":1236,"volume":1243,"transactions":9,"vwap":1242},"2026-03-25",31.97,32.13,31.64,112500,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1248,"change":620,"percent_change":1157,"volume":1249,"transactions":9,"vwap":1248},"2026-03-24",31.32,32.040001,31.63,122500,{"date":1251,"open":1252,"high":1253,"low":1222,"close":996,"change":894,"percent_change":1254,"volume":1255,"transactions":9,"vwap":996},"2026-03-23",31.86,32.15,1.7,251300,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":155,"volume":1263,"transactions":9,"vwap":1261},"2026-03-20",31.27,31.42,30.78,31.13,-0.11,232200,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1035,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1035},"2026-03-19",30.32,31.6,30.29,0.73,2.39,172500,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":25,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-18",30.96,31.07,30.43,30.51,-2.02,114300,{"date":1281,"open":1282,"high":1283,"low":1274,"close":1013,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1013},"2026-03-17",31.7,32,-0.41,-1.3,137300,{"date":1288,"open":1289,"high":1005,"low":1290,"close":1004,"change":408,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1004},"2026-03-16",31.57,31.49,0.67,113200,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1041,"change":353,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1041},"2026-03-13",31.36,31.83,31,0.42,216500,{"date":1301,"open":1302,"high":998,"low":1277,"close":1303,"change":322,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-12",30.73,31.21,-0.45,140700,{"date":1307,"open":1308,"high":1308,"low":1275,"close":1006,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1006},"2026-03-11",31.75,-0.42,-1.32,133200,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1224,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-10",31.39,32.49,31.3,31.77,0.76,149900,{"date":1321,"open":1322,"high":1233,"low":1323,"close":1324,"change":1235,"percent_change":1236,"volume":1325,"transactions":9,"vwap":1324},"2026-03-09",30.91,30.09,31.53,164600,{"date":1327,"open":1013,"high":1282,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-06",30.87,31.52,-0.59,-1.84,186500,{"date":1334,"open":956,"high":1335,"low":1336,"close":950,"change":172,"percent_change":1337,"volume":1338,"transactions":9,"vwap":950},"2026-03-05",32.5,31.8,-2.1,111300,{"date":1340,"open":1068,"high":1341,"low":1335,"close":1072,"change":1342,"percent_change":1028,"volume":1343,"transactions":9,"vwap":1072},"2026-03-04",33,0.33,200700,{"date":1345,"open":950,"high":1346,"low":1267,"close":1347,"change":50,"percent_change":525,"volume":1348,"transactions":9,"vwap":1347},"2026-03-03",32.62,32.47,139800,{"date":1350,"open":1308,"high":1351,"low":1352,"close":1353,"change":227,"percent_change":653,"volume":1354,"transactions":9,"vwap":1353},"2026-03-02",33.02,31.47,32.68,80000,{"date":1356,"open":1068,"high":1169,"low":1283,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-02-27",32.17,-1.21,-3.62,118100,{"date":1362,"open":858,"high":841,"low":866,"close":874,"change":321,"percent_change":1363,"volume":1364,"transactions":9,"vwap":874},"2026-02-26",-0.15,74100,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1131,"change":417,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1131},"2026-02-25",32.96,33.53,32.7,2.61,88900,{"date":1373,"open":1346,"high":842,"low":1374,"close":1057,"change":620,"percent_change":1157,"volume":1375,"transactions":9,"vwap":1057},"2026-02-24",32.31,83400,{"date":1377,"open":1378,"high":808,"low":973,"close":997,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":997},"2026-02-23",33.73,-1.23,-3.63,133300,{"date":1383,"open":1384,"high":1385,"low":866,"close":773,"change":77,"percent_change":824,"volume":1386,"transactions":9,"vwap":773},"2026-02-20",33.35,33.93,92100,{"date":1388,"open":858,"high":858,"low":1341,"close":1389,"change":321,"percent_change":1363,"volume":1390,"transactions":9,"vwap":1389},"2026-02-19",33.37,84500,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":969,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-02-18",34.049999,34.67,33.26,33.42,-1.62,107000,{"date":1400,"open":899,"high":748,"low":899,"close":774,"change":536,"percent_change":1401,"volume":1402,"transactions":9,"vwap":774},"2026-02-17",0.68,200900,{"date":1404,"open":1405,"high":887,"low":842,"close":899,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":899},"2026-02-13",33.51,0.4,1.2,89500,{"date":1410,"open":834,"high":843,"low":1202,"close":1411,"change":620,"percent_change":1157,"volume":1412,"transactions":9,"vwap":1411},"2026-02-12",33.34,114800,{"date":1414,"open":836,"high":879,"low":1415,"close":1389,"change":1177,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1389},"2026-02-11",33.21,-1.91,156700,{"date":1419,"open":1420,"high":1421,"low":898,"close":829,"change":1422,"percent_change":693,"volume":1423,"transactions":9,"vwap":829},"2026-02-10",34.33,34.57,-0.37,121800,{"date":1425,"open":1426,"high":1426,"low":1427,"close":733,"change":43,"percent_change":525,"volume":1428,"transactions":9,"vwap":733},"2026-02-09",34.96,34.35,155900,{"date":1430,"open":1145,"high":1431,"low":813,"close":1432,"change":76,"percent_change":494,"volume":1433,"transactions":9,"vwap":1432},"2026-02-06",34.97,34.61,206400,{"date":1435,"open":748,"high":788,"low":766,"close":1436,"change":150,"percent_change":194,"volume":1437,"transactions":9,"vwap":1436},"2026-02-05",34.54,102600,{"date":1439,"open":1440,"high":1441,"low":733,"close":1442,"change":216,"percent_change":228,"volume":1443,"transactions":9,"vwap":1442},"2026-02-04",34.4,35.22,34.56,177400,{"date":1445,"open":850,"high":1446,"low":1447,"close":1448,"change":1224,"percent_change":671,"volume":736,"transactions":9,"vwap":1448},"2026-02-03",34.88,33.67,34.07,{"date":1450,"open":1112,"high":836,"low":1058,"close":1162,"change":276,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1162},"2026-02-02",2.55,97400,{"date":1454,"open":1047,"high":1196,"low":1346,"close":974,"change":1171,"percent_change":1455,"volume":1456,"transactions":9,"vwap":974},"2026-01-30",0.46,109800,{"date":1458,"open":1459,"high":931,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-01-29",31.73,32.84,1.32,4.19,102700,{"date":1465,"open":1222,"high":1466,"low":1034,"close":1329,"change":1467,"percent_change":620,"volume":1468,"transactions":9,"vwap":1329},"2026-01-28",31.79,-0.01,99800,{"date":1470,"open":1242,"high":922,"low":1295,"close":1324,"change":1262,"percent_change":155,"volume":1471,"transactions":9,"vwap":1324},"2026-01-27",77800,{"date":1473,"open":1474,"high":1475,"low":1223,"close":1242,"change":428,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1242},"2026-01-26",32.55,32.93,-2.94,132300,{"date":1479,"open":1480,"high":1480,"low":1057,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-01-23",34.36,32.6,-1.81,-5.26,146400,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1489,"change":1490,"percent_change":1491,"volume":889,"transactions":9,"vwap":1489},"2026-01-22",33.52,35.15,34.41,0.89,2.66,{"date":1493,"open":990,"high":1156,"low":990,"close":1487,"change":905,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1487},"2026-01-21",5.14,145400,{"date":1497,"open":1283,"high":984,"low":1317,"close":1005,"change":1498,"percent_change":26,"volume":1499,"transactions":9,"vwap":1005},"2026-01-20",-0.56,71900,{"date":1501,"open":1335,"high":1068,"low":1033,"close":1060,"change":1163,"percent_change":342,"volume":1502,"transactions":9,"vwap":1060},"2026-01-16",123200,{"date":1504,"open":1505,"high":1047,"low":1505,"close":1506,"change":942,"percent_change":1000,"volume":1507,"transactions":9,"vwap":1506},"2026-01-15",31.96,32.4,216600,{"date":1509,"open":1246,"high":1317,"low":1510,"close":1248,"change":962,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1248},"2026-01-14",31.15,0.99,118700,{"date":1514,"open":1352,"high":1515,"low":1516,"close":1246,"change":321,"percent_change":195,"volume":1517,"transactions":9,"vwap":1246},"2026-01-13",31.54,31.19,57100,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":604,"percent_change":1284,"volume":1524,"transactions":9,"vwap":1523},"2026-01-12",31.33,31.72,31.23,31.37,94700,{"date":1526,"open":1004,"high":1283,"low":1527,"close":998,"change":968,"percent_change":1007,"volume":1528,"transactions":9,"vwap":998},"2026-01-09",30.2,73600,{"date":1530,"open":1531,"high":961,"low":1531,"close":1233,"change":179,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1233},"2026-01-08",30.6,3.26,123000,{"date":1535,"open":1297,"high":1303,"low":1276,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-01-07",30.68,-0.36,-1.16,74300,{"date":1541,"open":1520,"high":1520,"low":1542,"close":1543,"change":195,"percent_change":465,"volume":1544,"transactions":9,"vwap":1543},"2026-01-06",30.75,31.040001,98600,{"date":1546,"open":1547,"high":1252,"low":1548,"close":1011,"change":888,"percent_change":728,"volume":1549,"transactions":9,"vwap":1011},"2026-01-05",30.88,30.85,140000,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1554,"change":195,"percent_change":629,"volume":1555,"transactions":9,"vwap":1554},"2026-01-02",31.059999,30.54,30.86,81700,{"date":1557,"open":1558,"high":1223,"low":1559,"close":1560,"change":1262,"percent_change":155,"volume":1561,"transactions":9,"vwap":1560},"2025-12-31",31.01,30.98,31.02,66700,{"date":1563,"open":1267,"high":1267,"low":1021,"close":1261,"change":692,"percent_change":1358,"volume":1564,"transactions":9,"vwap":1261},"2025-12-30",69400,{"date":1566,"open":1308,"high":1252,"low":1567,"close":933,"change":585,"percent_change":25,"volume":1568,"transactions":9,"vwap":933},"2025-12-29",31.41,52600,{"date":1570,"open":1336,"high":1283,"low":1222,"close":1571,"change":620,"percent_change":1157,"volume":1572,"transactions":9,"vwap":1571},"2025-12-26",31.71,54300,{"date":1574,"open":1308,"high":1575,"low":1576,"close":1042,"change":1235,"percent_change":1236,"volume":1577,"transactions":9,"vwap":1042},"2025-12-24",32.029999,31.67,42600,{"date":1579,"open":1580,"high":1209,"low":1242,"close":1459,"change":692,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1459},"2025-12-23",32.080002,-1.18,66800,{"date":1584,"open":916,"high":1585,"low":1586,"close":950,"change":258,"percent_change":1587,"volume":1588,"transactions":9,"vwap":950},"2025-12-22",32.71,32.060001,-0.83,67600,{"date":1590,"open":1072,"high":1591,"low":1040,"close":1592,"change":465,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-12-19",33.24,32.38,-1.55,187800,{"date":1596,"open":982,"high":1597,"low":1585,"close":1048,"change":1406,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1048},"2025-12-18",33.23,1.23,106100,{"date":1601,"open":947,"high":840,"low":1200,"close":1315,"change":399,"percent_change":371,"volume":1602,"transactions":9,"vwap":1315},"2025-12-17",113700,{"date":1604,"open":1605,"high":1335,"low":1208,"close":1606,"change":604,"percent_change":816,"volume":1607,"transactions":9,"vwap":1606},"2025-12-16",32.46,32.21,98000,{"date":1609,"open":1241,"high":1346,"low":950,"close":1209,"change":399,"percent_change":371,"volume":1610,"transactions":9,"vwap":1209},"2025-12-15",109600,{"date":1612,"open":1283,"high":1613,"low":1296,"close":1586,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1586},"2025-12-12",32.22,0.08,0.25,117100,{"date":1618,"open":1619,"high":1059,"low":1523,"close":961,"change":1172,"percent_change":1620,"volume":1621,"transactions":9,"vwap":961},"2025-12-11",31.44,1.43,106300,{"date":1623,"open":1624,"high":1296,"low":1625,"close":1324,"change":728,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1324},"2025-12-10",30.62,30.53,3.61,140400,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1276,"change":758,"percent_change":1598,"volume":1632,"transactions":9,"vwap":1276},"2025-12-09",30.18,30.79,79600,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":546,"percent_change":371,"volume":1639,"transactions":9,"vwap":1638},"2025-12-08",30,30.16,29.88,30.059999,62000,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1122,"volume":1647,"transactions":9,"vwap":1645},"2025-12-05",29.98,30.13,29.77,29.8,-0.28,59400,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1652,"change":1614,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-12-04",29.85,30.31,30.08,0.27,84000,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1635,"change":671,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1635},"2025-12-03",29.44,30.030001,29.31,2.42,73500,{"date":1663,"open":1664,"high":1645,"low":1665,"close":1666,"change":438,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-12-02",29.75,29.26,29.29,-0.88,64900,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1598,"volume":1676,"transactions":9,"vwap":1674},"2025-12-01",29.09,29.68,29.02,29.55,0.36,89200,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":464,"percent_change":1177,"volume":1683,"transactions":9,"vwap":1682},"2025-11-28",29.35,29.46,29.15,29.19,29100,{"date":1685,"open":1686,"high":1664,"low":1687,"close":1688,"change":438,"percent_change":1667,"volume":1689,"transactions":9,"vwap":1688},"2025-11-26",29.53,29.24,29.38,76100,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":894,"percent_change":1134,"volume":1305,"transactions":9,"vwap":1695},"2025-11-25",29.3,29.89,29.18,29.64,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":195,"percent_change":969,"volume":1702,"transactions":9,"vwap":1701},"2025-11-24",29.36,29.61,28.5,29.11,86400,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-11-21",28.33,29.42,29.27,0.94,3.32,87700,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1705,"change":535,"percent_change":343,"volume":1716,"transactions":9,"vwap":1705},"2025-11-20",28.43,28.83,28.19,82400,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":206,"percent_change":893,"volume":1716,"transactions":9,"vwap":1722},"2025-11-19",28.15,28.36,27.98,28.24,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1715,"change":43,"percent_change":100,"volume":1728,"transactions":9,"vwap":1715},"2025-11-18",28.41,28.53,28.1,61200,{"date":1730,"open":1687,"high":1692,"low":1731,"close":1725,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1725},"2025-11-17",28.34,-0.94,-3.2,63300,{"date":1736,"open":1737,"high":1738,"low":1714,"close":1679,"change":535,"percent_change":962,"volume":1739,"transactions":9,"vwap":1679},"2025-11-14",29.17,29.4,53800,{"date":1741,"open":1687,"high":1742,"low":1743,"close":1665,"change":195,"percent_change":710,"volume":1744,"transactions":9,"vwap":1665},"2025-11-13",29.6,29.08,70300,{"date":1746,"open":1706,"high":1672,"low":1688,"close":1706,"change":1163,"percent_change":312,"volume":1747,"transactions":9,"vwap":1706},"2025-11-12",52800,{"date":1749,"open":1750,"high":1680,"low":1751,"close":1688,"change":893,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1688},"2025-11-11",29.32,28.82,0.62,60400,{"date":1755,"open":1756,"high":1659,"low":1757,"close":1758,"change":268,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-11-10",28.95,28.77,29.2,1.04,56700,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":206,"percent_change":750,"volume":1375,"transactions":9,"vwap":1766},"2025-11-07",28.89,29.23,28.7,28.9,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":586,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-11-06",29.34,29.66,28.8,28.85,-1.8,65500,{"date":1776,"open":1757,"high":1686,"low":1757,"close":1688,"change":661,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1688},"2025-11-05",2.01,90000,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1771,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1771},"2025-11-04",28.47,28.84,28.25,0.19,0.66,96900,{"date":1788,"open":1789,"high":1790,"low":1783,"close":1791,"change":363,"percent_change":1074,"volume":1792,"transactions":9,"vwap":1791},"2025-11-03",28.48,28.67,28.61,76600,{"date":1794,"open":1791,"high":1765,"low":1795,"close":1796,"change":1797,"percent_change":1581,"volume":1798,"transactions":9,"vwap":1796},"2025-10-31",28.27,28.45,-0.34,74500,{"date":1800,"open":1801,"high":1666,"low":1802,"close":1803,"change":205,"percent_change":76,"volume":1588,"transactions":9,"vwap":1803},"2025-10-30",28.76,28.72,28.79,{"date":1805,"open":1806,"high":1637,"low":1807,"close":1757,"change":1581,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1757},"2025-10-29",29.81,28.59,-3.94,115100,{"date":1811,"open":1680,"high":1812,"low":1707,"close":1812,"change":1087,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-10-28",29.95,1.18,197800,{"date":1816,"open":1817,"high":1817,"low":1769,"close":1742,"change":342,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1742},"2025-10-27",29.93,0.41,135400,{"date":1821,"open":1743,"high":1822,"low":1771,"close":1823,"change":409,"percent_change":1824,"volume":1076,"transactions":9,"vwap":1823},"2025-10-24",29.63,29.48,1.97,{"date":1826,"open":1673,"high":1635,"low":1714,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-10-23",28.91,1.05,3.77,274100,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1835,"change":408,"percent_change":1318,"volume":1836,"transactions":9,"vwap":1835},"2025-10-22",27.6,28.02,27.86,103500,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":494,"percent_change":1269,"volume":1843,"transactions":9,"vwap":1842},"2025-10-21",27.47,27.78,27.42,27.65,64000,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1848,"change":1849,"percent_change":1270,"volume":1850,"transactions":9,"vwap":1848},"2025-10-20",26.95,27.46,27.45,0.64,73700,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":76,"percent_change":546,"volume":1082,"transactions":9,"vwap":1856},"2025-10-17",26.92,27.16,26.65,26.81,{"date":1858,"open":1859,"high":1835,"low":31,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-10-16",27.72,26.74,-1.06,-3.81,254500,{"date":1865,"open":1720,"high":1720,"low":1866,"close":1867,"change":692,"percent_change":1868,"volume":1512,"transactions":9,"vwap":1867},"2025-10-15",27.59,27.8,-1.35,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1873,"change":671,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-10-14",27.37,28.23,28.18,2.58,121500,{"date":1877,"open":1878,"high":1878,"low":1846,"close":1839,"change":1298,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1839},"2025-10-13",27.55,1.55,86200,{"date":1882,"open":1883,"high":1751,"low":1884,"close":1885,"change":985,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-10-10",27.82,27.030001,27.049999,-3.19,102000,{"date":1889,"open":1715,"high":1715,"low":1890,"close":1891,"change":162,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-10-09",27.79,27.94,-0.85,66200,{"date":1895,"open":1896,"high":1763,"low":1897,"close":1873,"change":131,"percent_change":1278,"volume":1390,"transactions":9,"vwap":1873},"2025-10-08",28.87,28.11,{"date":1899,"open":1900,"high":1650,"low":1901,"close":1801,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1801},"2025-10-07",29.45,28.75,-0.73,-2.48,143100,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1785,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-10-06",28.99,29.7,28.88,29.49,2.29,251500,{"date":1914,"open":1771,"high":1915,"low":1771,"close":1714,"change":1236,"percent_change":545,"volume":1916,"transactions":9,"vwap":1714},"2025-10-03",29.25,143800,{"date":1918,"open":1919,"high":1751,"low":1920,"close":1771,"change":1236,"percent_change":545,"volume":1921,"transactions":9,"vwap":1771},"2025-10-02",28.78,28.35,161800,{"date":1923,"open":1924,"high":1896,"low":1925,"close":1757,"change":353,"percent_change":1172,"volume":1926,"transactions":9,"vwap":1757},"2025-10-01",28.44,27.81,194700,{"date":1928,"open":1929,"high":1682,"low":1781,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-09-30",28.92,28.64,-0.33,-1.14,157000,{"date":1935,"open":1680,"high":1936,"low":1937,"close":1938,"change":1309,"percent_change":1043,"volume":1939,"transactions":9,"vwap":1938},"2025-09-29",30.33,28.86,28.97,221300,{"date":1941,"open":1942,"high":1650,"low":1743,"close":1943,"change":604,"percent_change":1022,"volume":1944,"transactions":9,"vwap":1943},"2025-09-26",29.78,29.39,179700,{"date":1946,"open":1635,"high":1947,"low":1948,"close":1949,"change":131,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-09-25",30.39,28.74,29.52,-1.93,500600,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":50,"percent_change":172,"volume":1958,"transactions":9,"vwap":1957},"2025-09-24",30.34,30.45,29.84,30.1,131500,{"date":1960,"open":1961,"high":1322,"low":1962,"close":1651,"change":195,"percent_change":586,"volume":1963,"transactions":9,"vwap":1651},"2025-09-23",30.47,30.3,122800,{"date":1965,"open":1021,"high":1966,"low":1967,"close":1961,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1961},"2025-09-22",31.29,30.41,-0.87,-2.78,228400,{"date":1972,"open":1282,"high":1308,"low":1973,"close":1041,"change":106,"percent_change":775,"volume":1974,"transactions":9,"vwap":1041},"2025-09-19",31.28,553600,{"date":1976,"open":1328,"high":1228,"low":1977,"close":1242,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1242},"2025-09-18",30.76,0.93,3.03,122300,{"date":1982,"open":1983,"high":1984,"low":1527,"close":1985,"change":216,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-09-17",30.23,31.38,30.71,1.62,176600,{"date":1989,"open":1630,"high":1990,"low":1991,"close":1992,"change":1262,"percent_change":1537,"volume":1836,"transactions":9,"vwap":1992},"2025-09-16",30.28,29.94,30.22,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1936,"change":399,"percent_change":1978,"volume":1998,"transactions":9,"vwap":1936},"2025-09-15",30.14,30.42,30.040001,172100,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":604,"percent_change":743,"volume":2005,"transactions":9,"vwap":2004},"2025-09-12",30.15,30.44,29.92,30.049999,127100,{"date":2007,"open":1635,"high":1954,"low":1991,"close":1630,"change":353,"percent_change":555,"volume":2008,"transactions":9,"vwap":1630},"2025-09-11",78400,{"date":2010,"open":2011,"high":1266,"low":2012,"close":2004,"change":321,"percent_change":295,"volume":2013,"transactions":9,"vwap":2004},"2025-09-10",30.02,29.96,58700,{"date":2015,"open":2016,"high":1266,"low":1658,"close":1957,"change":167,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1957},"2025-09-09",30.25,-0.82,72400,{"date":2020,"open":1266,"high":1967,"low":2021,"close":2022,"change":353,"percent_change":555,"volume":2023,"transactions":9,"vwap":2022},"2025-09-08",29.99,30.35,67100,{"date":2025,"open":1302,"high":1302,"low":1652,"close":1992,"change":295,"percent_change":1498,"volume":2026,"transactions":9,"vwap":1992},"2025-09-05",63100,{"date":2028,"open":1636,"high":1996,"low":2011,"close":1947,"change":1406,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1947},"2025-09-04",1.33,53000,{"date":2032,"open":2033,"high":1268,"low":2034,"close":2021,"change":126,"percent_change":816,"volume":2035,"transactions":9,"vwap":2021},"2025-09-03",29.9,29.71,89800,{"date":2037,"open":1650,"high":2038,"low":2039,"close":2040,"change":620,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-09-02",30.17,28.08,30.11,-0.1,93100,{"date":2044,"open":1992,"high":2045,"low":1957,"close":1995,"change":1467,"percent_change":620,"volume":2046,"transactions":9,"vwap":1995},"2025-08-29",30.37,55300,{"date":2048,"open":2045,"high":1996,"low":2049,"close":2001,"change":1467,"percent_change":620,"volume":2050,"transactions":9,"vwap":2001},"2025-08-28",29.86,92900,{"date":2052,"open":1956,"high":1992,"low":1956,"close":1636,"change":363,"percent_change":894,"volume":2053,"transactions":9,"vwap":1636},"2025-08-27",76200,{"date":2055,"open":1908,"high":2056,"low":2057,"close":1635,"change":758,"percent_change":2058,"volume":1716,"transactions":9,"vwap":1635},"2025-08-26",30.07,29.5,1.25,{"date":2060,"open":1650,"high":1992,"low":2061,"close":1822,"change":258,"percent_change":2062,"volume":1544,"transactions":9,"vwap":1822},"2025-08-25",29.58,-0.9,{"date":2064,"open":2065,"high":2012,"low":2066,"close":2033,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2033},"2025-08-22",28.62,28.6,1.45,5.1,120500,{"date":2071,"open":2072,"high":2073,"low":2074,"close":1796,"change":1467,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1796},"2025-08-21",28.37,28.58,28.31,-0.04,60200,{"date":2078,"open":2079,"high":2066,"low":1722,"close":2080,"change":408,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-08-20",28.3,28.46,0.74,66900,{"date":2084,"open":2079,"high":1930,"low":2085,"close":1783,"change":126,"percent_change":1309,"volume":2086,"transactions":9,"vwap":1783},"2025-08-19",28.21,60800,{"date":2088,"open":1715,"high":1726,"low":2089,"close":2072,"change":1224,"percent_change":417,"volume":2008,"transactions":9,"vwap":2072},"2025-08-18",28.12,{"date":2091,"open":2092,"high":2092,"low":1834,"close":2093,"change":121,"percent_change":1100,"volume":2094,"transactions":9,"vwap":2093},"2025-08-15",28.55,28.13,184800,{"date":2096,"open":2097,"high":2098,"low":1783,"close":1796,"change":1422,"percent_change":389,"volume":2099,"transactions":9,"vwap":1796},"2025-08-14",28.49,28.71,59600,{"date":2101,"open":2102,"high":1772,"low":1791,"close":1751,"change":1087,"percent_change":1598,"volume":2103,"transactions":9,"vwap":1751},"2025-08-13",28.63,74200,{"date":2105,"open":1878,"high":2097,"low":2106,"close":1781,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1781},"2025-08-12",27.43,1.13,4.13,80600,{"date":2111,"open":2112,"high":1866,"low":2113,"close":2114,"change":2115,"percent_change":438,"volume":2116,"transactions":9,"vwap":2114},"2025-08-11",27.53,27.31,27.34,-0.07,58200,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":312,"percent_change":227,"volume":2123,"transactions":9,"vwap":2122},"2025-08-08",27.25,27.54,27.1,27.41,48700,{"date":2125,"open":1847,"high":2126,"low":2127,"close":2128,"change":1262,"percent_change":816,"volume":2129,"transactions":9,"vwap":2128},"2025-08-07",27.52,27.17,27.27,63500,{"date":2131,"open":2132,"high":2112,"low":2133,"close":2134,"change":767,"percent_change":2135,"volume":2053,"transactions":9,"vwap":2134},"2025-08-06",27.07,27.059999,27.38,1.07,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":1342,"percent_change":1598,"volume":2142,"transactions":9,"vwap":2141},"2025-08-05",26.82,27.18,26.61,27.09,127000,{"date":2144,"open":1885,"high":2145,"low":2146,"close":2147,"change":155,"percent_change":70,"volume":2148,"transactions":9,"vwap":2147},"2025-08-04",27.08,26.62,26.76,148600,{"date":2150,"open":2151,"high":1871,"low":2138,"close":2152,"change":1797,"percent_change":744,"volume":2153,"transactions":9,"vwap":2152},"2025-08-01",27.19,27.11,208600,{"date":2155,"open":2156,"high":1866,"low":2157,"close":1848,"change":767,"percent_change":2135,"volume":2158,"transactions":9,"vwap":1848},"2025-07-31",27.040001,26.97,146800,{"date":2160,"open":2106,"high":2161,"low":2157,"close":1854,"change":195,"percent_change":1330,"volume":2162,"transactions":9,"vwap":1854},"2025-07-30",27.92,151600,{"date":2164,"open":2134,"high":2165,"low":2156,"close":2166,"change":1186,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-07-29",27.56,27.32,0.81,115900,{"date":2170,"open":2171,"high":2039,"low":2172,"close":2121,"change":1614,"percent_change":268,"volume":2173,"transactions":9,"vwap":2121},"2025-07-28",27.2,26.98,168500,{"date":2175,"open":1860,"high":1839,"low":2176,"close":2177,"change":343,"percent_change":1407,"volume":2178,"transactions":9,"vwap":2177},"2025-07-25",26.5,27.02,235100,{"date":2180,"open":1937,"high":1938,"low":2176,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-07-24",26.7,-2.29,-7.9,287800,{"date":2186,"open":1915,"high":1769,"low":2187,"close":1907,"change":267,"percent_change":313,"volume":2188,"transactions":9,"vwap":1907},"2025-07-23",28.81,58900,{"date":2190,"open":2191,"high":2192,"low":1909,"close":1909,"change":194,"percent_change":50,"volume":2193,"transactions":9,"vwap":1909},"2025-07-22",29.13,29.21,105100,{"date":2195,"open":2196,"high":2197,"low":1766,"close":2198,"change":1467,"percent_change":620,"volume":2199,"transactions":9,"vwap":2198},"2025-07-21",29,29.43,28.94,54900,{"date":2201,"open":1665,"high":2202,"low":1948,"close":1756,"change":321,"percent_change":295,"volume":2203,"transactions":9,"vwap":1756},"2025-07-18",29.97,90700,{"date":2205,"open":1756,"high":2197,"low":1757,"close":2196,"change":2115,"percent_change":162,"volume":2206,"transactions":9,"vwap":2196},"2025-07-17",114900,{"date":2208,"open":2209,"high":2210,"low":1720,"close":2211,"change":1406,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-07-16",28.68,29.37,29.07,1.4,113500,{"date":2215,"open":2216,"high":2216,"low":1790,"close":1790,"change":2017,"percent_change":1969,"volume":2217,"transactions":9,"vwap":1790},"2025-07-15",29.79,85400,{"date":2219,"open":2220,"high":2221,"low":2220,"close":1910,"change":1342,"percent_change":2107,"volume":1279,"transactions":9,"vwap":1910},"2025-07-14",29.040001,29.57,{"date":2223,"open":2210,"high":1706,"low":2211,"close":2224,"change":1022,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-07-11",29.16,-1.49,70200,{"date":2228,"open":2061,"high":1635,"low":2229,"close":1742,"change":150,"percent_change":2115,"volume":1178,"transactions":9,"vwap":1742},"2025-07-10",29.030001,{"date":2231,"open":1644,"high":1991,"low":1823,"close":2232,"change":2041,"percent_change":1797,"volume":2233,"transactions":9,"vwap":2232},"2025-07-09",29.62,80800,{"date":2235,"open":2003,"high":2056,"low":1672,"close":2236,"change":2075,"percent_change":604,"volume":1360,"transactions":9,"vwap":2236},"2025-07-08",29.72,{"date":2238,"open":2239,"high":1947,"low":2240,"close":2241,"change":296,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-07-07",30.01,29.54,29.76,-1.52,89700,{"date":2245,"open":1644,"high":2246,"low":1664,"close":1992,"change":1269,"percent_change":2247,"volume":2248,"transactions":9,"vwap":1992},"2025-07-03",30.24,2.48,102400,{"date":2250,"open":1687,"high":2251,"low":2220,"close":1910,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1910},"2025-07-02",29.59,0.39,1.34,110400,{"date":2256,"open":1834,"high":2257,"low":1834,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-07-01",29.33,29.1,0.9,3.19,83500,{"date":2263,"open":2079,"high":2264,"low":2265,"close":2266,"change":2115,"percent_change":167,"volume":2267,"transactions":9,"vwap":2266},"2025-06-30",28.42,28.07,28.2,87800,{"date":2269,"open":2265,"high":1789,"low":2270,"close":1795,"change":888,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1795},"2025-06-27",27.83,1.22,394200,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":1342,"percent_change":1407,"volume":2279,"transactions":9,"vwap":2278},"2025-06-26",27.75,28,27.35,27.93,92600,{"date":2281,"open":1842,"high":2282,"low":2283,"close":1833,"change":321,"percent_change":968,"volume":1916,"transactions":9,"vwap":1833},"2025-06-25",27.89,27.44,{"date":2285,"open":2286,"high":2287,"low":2288,"close":1842,"change":150,"percent_change":2115,"volume":2289,"transactions":9,"vwap":1842},"2025-06-24",27.74,28.09,27.5,104200,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":1291,"percent_change":2247,"volume":2296,"transactions":9,"vwap":2295},"2025-06-23",26.96,27.68,26.69,27.67,74700,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":268,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-06-20",26.94,27.23,26.68,27,1.12,114000,{"date":2306,"open":2307,"high":2145,"low":2308,"close":2181,"change":767,"percent_change":728,"volume":2309,"transactions":9,"vwap":2181},"2025-06-18",26.38,26.35,75700,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2314,"change":455,"percent_change":106,"volume":2315,"transactions":9,"vwap":2314},"2025-06-17",26.17,26.49,26.41,80200,{"date":2317,"open":31,"high":2318,"low":2319,"close":2313,"change":1224,"percent_change":93,"volume":2320,"transactions":9,"vwap":2313},"2025-06-16",26.75,26.22,106600,{"date":2322,"open":2176,"high":2323,"low":2324,"close":2325,"change":131,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-06-13",26.63,26.040001,26.25,-2.16,68400,{"date":2329,"open":2330,"high":2330,"low":2331,"close":2332,"change":2115,"percent_change":438,"volume":2333,"transactions":9,"vwap":2332},"2025-06-12",26.88,26.02,26.83,53400,{"date":2335,"open":2302,"high":2133,"low":31,"close":2336,"change":535,"percent_change":888,"volume":2337,"transactions":9,"vwap":2336},"2025-06-11",26.9,67000,{"date":2339,"open":2340,"high":2299,"low":2341,"close":1856,"change":750,"percent_change":1849,"volume":2342,"transactions":9,"vwap":1856},"2025-06-10",26.44,25.85,73400,{"date":2344,"open":2345,"high":2346,"low":2146,"close":2347,"change":267,"percent_change":1818,"volume":2348,"transactions":9,"vwap":2347},"2025-06-09",26.78,26.84,26.64,45600,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":409,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-06-06",26.33,26.57,26.030001,26.53,2.2,70600,{"date":2358,"open":2324,"high":2359,"low":182,"close":2360,"change":455,"percent_change":1061,"volume":2361,"transactions":9,"vwap":2360},"2025-06-05",26.19,25.96,62500,{"date":2363,"open":2347,"high":2347,"low":2364,"close":2324,"change":25,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2324},"2025-06-04",26.01,-2.36,47700,{"date":2368,"open":2369,"high":2370,"low":2369,"close":2371,"change":1818,"percent_change":662,"volume":2372,"transactions":9,"vwap":2371},"2025-06-03",26.2,26.8,26.67,55000,{"date":2374,"open":31,"high":31,"low":2359,"close":2375,"change":331,"percent_change":2376,"volume":2226,"transactions":9,"vwap":2375},"2025-06-02",26.26,-1.46,{"date":2378,"open":2147,"high":2299,"low":2146,"close":1855,"change":162,"percent_change":985,"volume":2379,"transactions":9,"vwap":1855},"2025-05-30",48000,{"date":2381,"open":2382,"high":2383,"low":2181,"close":2384,"change":205,"percent_change":76,"volume":2385,"transactions":9,"vwap":2384},"2025-05-29",26.99,27.12,26.89,57200,{"date":2387,"open":2151,"high":2388,"low":1856,"close":2389,"change":816,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-05-28",27.22,26.87,-1.47,58400,{"date":2393,"open":2394,"high":1833,"low":2140,"close":2128,"change":1752,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2128},"2025-05-27",27.01,2.33,79700,{"date":2398,"open":2351,"high":2318,"low":2399,"close":1855,"change":162,"percent_change":985,"volume":2400,"transactions":9,"vwap":1855},"2025-05-23",26.18,59900,{"date":2402,"open":2133,"high":2403,"low":2384,"close":2384,"change":1309,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2384},"2025-05-22",27.48,-1.54,65400,{"date":2407,"open":2282,"high":2408,"low":2409,"close":2113,"change":1122,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2113},"2025-05-21",28.049999,27.28,-3.29,68700,{"date":2413,"open":1789,"high":2066,"low":2093,"close":1722,"change":50,"percent_change":259,"volume":2414,"transactions":9,"vwap":1722},"2025-05-20",58100,{"date":2416,"open":2417,"high":1700,"low":2418,"close":1796,"change":962,"percent_change":728,"volume":2213,"transactions":9,"vwap":1796},"2025-05-19",27.87,27.76,{"date":2420,"open":1796,"high":1796,"low":2408,"close":2421,"change":1931,"percent_change":1538,"volume":2422,"transactions":9,"vwap":2421},"2025-05-16",28.14,75600,{"date":2424,"open":1720,"high":2425,"low":2426,"close":1781,"change":312,"percent_change":216,"volume":1354,"transactions":9,"vwap":1781},"2025-05-15",28.56,28.28,{"date":2428,"open":2429,"high":2066,"low":1897,"close":1705,"change":692,"percent_change":1310,"volume":2430,"transactions":9,"vwap":1705},"2025-05-14",28.57,142000,{"date":2432,"open":1907,"high":1907,"low":2066,"close":2098,"change":150,"percent_change":2115,"volume":2433,"transactions":9,"vwap":2098},"2025-05-13",74600,{"date":2435,"open":1915,"high":1915,"low":2102,"close":2436,"change":894,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-05-12",28.73,1.88,96700,{"date":2440,"open":1756,"high":2257,"low":2421,"close":2266,"change":259,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2266},"2025-05-09",-2.56,98900,{"date":2444,"open":2445,"high":1915,"low":1765,"close":2198,"change":362,"percent_change":408,"volume":2446,"transactions":9,"vwap":2198},"2025-05-08",28.96,81200,{"date":2448,"open":1750,"high":2221,"low":2436,"close":1909,"change":195,"percent_change":969,"volume":2449,"transactions":9,"vwap":1909},"2025-05-07",110700,{"date":2451,"open":2264,"high":1659,"low":2452,"close":2220,"change":205,"percent_change":76,"volume":2453,"transactions":9,"vwap":2220},"2025-05-06",27.64,83700,{"date":2455,"open":2191,"high":2456,"low":2457,"close":1673,"change":167,"percent_change":1892,"volume":846,"transactions":9,"vwap":1673},"2025-05-05",29.74,26.16,{"date":2459,"open":2057,"high":1770,"low":1681,"close":1707,"change":494,"percent_change":2460,"volume":2461,"transactions":9,"vwap":1707},"2025-05-02",0.69,110200,{"date":2463,"open":1737,"high":2034,"low":2464,"close":2211,"change":205,"percent_change":76,"volume":2465,"transactions":9,"vwap":2211},"2025-05-01",28.69,128000,{"date":2467,"open":2097,"high":1706,"low":1719,"close":2468,"change":1614,"percent_change":399,"volume":2469,"transactions":9,"vwap":2468},"2025-04-30",29.049999,600400,{"date":2471,"open":2097,"high":2220,"low":1731,"close":1938,"change":1406,"percent_change":2212,"volume":2472,"transactions":9,"vwap":1938},"2025-04-29",159800,{"date":2474,"open":1891,"high":2436,"low":2417,"close":2429,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2429},"2025-04-28",0.8,2.88,164700,{"date":186,"open":1727,"high":1727,"low":2382,"close":2479,"change":1931,"percent_change":2480,"volume":1819,"transactions":9,"vwap":2479},27.77,-1.17]