[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FUNC":3,"homepage-market-summary":36,"stock-historical-FUNC":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"FUNC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"First United Corp","Nasdaq",null,"NATIONAL COMMERCIAL BANKS","First United Corp is active in the financial services domain. The scope of its offering includes checking, savings, money market deposit accounts and certificates of deposit, business loans, personal loans, mortgage loans and lines of credit extended to both individuals and businesses. The bank also provides residential real estate construction loans to builders and individuals for single-family dwellings. The company's reportable operating segments include community banking and wealth management. The company generates the majority of its revenue from the Community Banking segment, which is engaged in delivering financial products and services, including various loan and deposit products, to consumer, business, and not-for-profit customers.","343","Oakland, MD",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},2.5676,1.12,"Quarterly","2026-10-19",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},43.62,44.14,44.24,43.2,43.86,-0.24,-0.55,24418.389358,1520,43.5903,46.3,33.54,20185.936640424,79,8578,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":45,"sparkline":74,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",1.01,199.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.06,53.49,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.13,110.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.25,80.53,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.4,62.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.78,169.95,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.66,48.86,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",0.32,40.81,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",0.38,39.83,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.35,110.32,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":167,"name":168,"price":169,"change":95,"is_up":45},"QQQ","Invesco QQQ Trust",749.58,{"ticker":171,"name":172,"price":173,"change":59,"is_up":45},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":175,"name":176,"price":177,"change":73,"is_up":45},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":179,"page":52,"page_size":180,"total_pages":52,"summary":181,"data":187},365,1000,{"period_high":31,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":21,"start_date":186,"end_date":5},28,22575,8239784.160106,48.77,"2025-04-22",[188,189,198,209,220,231,240,251,262,273,284,295,303,314,324,335,344,351,360,369,379,390,400,411,422,430,440,451,462,472,481,488,497,505,516,526,536,546,556,565,575,583,591,598,607,615,623,632,641,652,660,666,674,684,692,699,706,714,722,729,734,739,747,756,763,770,777,784,790,797,805,814,822,831,840,848,857,863,869,878,886,894,901,909,916,925,932,939,945,952,961,967,975,981,987,995,1002,1009,1016,1023,1027,1034,1040,1048,1052,1060,1065,1072,1078,1083,1089,1096,1099,1105,1110,1115,1123,1129,1135,1143,1149,1156,1161,1166,1174,1181,1185,1192,1197,1203,1209,1217,1222,1229,1234,1238,1244,1251,1259,1265,1270,1277,1284,1292,1296,1301,1308,1313,1317,1322,1328,1335,1341,1348,1353,1357,1362,1368,1371,1375,1380,1384,1391,1395,1401,1407,1413,1420,1423,1430,1438,1445,1450,1453,1457,1463,1467,1473,1476,1484,1491,1495,1500,1505,1510,1517,1521,1525,1528,1532,1537,1541,1544,1551,1556,1562,1568,1574,1580,1587,1594,1600,1606,1613,1618,1622,1627,1631,1635,1642,1646,1648,1651,1657,1662,1666,1672,1677,1679,1687,1694,1698,1701,1704,1710,1717,1721,1727,1732,1738,1746,1754,1759,1765,1770,1777,1780,1785,1788,1794,1800,1806,1814,1820,1825,1830,1836,1840,1845,1848,1852,1856,1861,1864,1867,1873,1877,1880,1886,1888,1892,1895,1900,1904,1908,1911,1914,1919,1921,1924,1927,1930,1935,1938,1942,1945,1947,1950,1955,1958,1964,1971,1975,1979,1984,1989,1994,1998,2005,2012,2019,2023,2030,2035,2041,2046,2052,2057,2063,2068,2072,2078,2081,2086,2090,2097,2104,2110,2117,2125,2128,2134,2139,2143,2148,2153,2159,2167,2174,2182,2190,2198,2206,2210,2218,2223,2231,2238,2245,2250,2254,2259,2264,2269,2274,2280,2285,2291,2297,2301,2305,2309,2313,2319,2325,2330,2335,2342,2348,2352,2357,2364,2371,2378,2384,2390,2395,2401,2407,2413,2417,2421,2426,2430,2434],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":190,"open":191,"high":25,"low":192,"close":25,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",42.4,42.335,1.09,2.55,13185.9188,721,43.3377,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",43.6,44.39,42.65,42.77,-0.65,-1.5,44161.579168,2195,43.2628,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",44.395,45.5099,43.25,43.42,-0.42,-0.96,22632.057888,1484,43.6719,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",43.4,44,43.24,43.84,0.55,1.27,30710.9638,2065,43.7699,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":118,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",43.75,42.98,43.29,-0.02,16697.8188,943,43.4219,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",43.015,43.59,42.63,43.3,0.54,1.26,18582.8188,998,43.3369,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",43.205,43.74,42.12,42.76,-0.91,-2.08,27065.8188,1590,43.008,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",43.92,44.545,43.2701,43.67,0.03,0.07,41275.766575,2567,43.8234,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",44.08,44.28,42.945,43.64,-0.67,-1.51,76412.342849,4328,43.5561,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",43.69,44.67,41.6,44.31,0.62,1.42,109366.148249,3120,43.8157,{"date":296,"open":278,"high":297,"low":213,"close":286,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",43.865,0.19,0.44,10272.7908,818,43.6261,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",45.185,45.24,43.03,43.5,-1.52,-3.38,24720.592,1285,43.695,{"date":315,"open":316,"high":317,"low":264,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",44.6,45.08,45.02,0.97,2.2,26663.9139,1475,44.7163,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",44.44,44.84,43.53,44.05,-0.4,-0.9,23478.038265,1724,44.3232,{"date":336,"open":337,"high":337,"low":224,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",44.7,44.45,0.05,0.11,17369.155322,1280,44.576,{"date":345,"open":254,"high":346,"low":256,"close":346,"change":44,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",44.4,1.67,51163.081581,2499,43.7007,{"date":352,"open":353,"high":354,"low":353,"close":267,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",42.93,43.95,0.29,0.67,16233.2728,1388,43.4923,{"date":361,"open":362,"high":338,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",44.12,43.38,-0.975,-2.2,27921.3068,1482,43.9293,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",43.57,44.52,44.355,0.415,0.94,12104.394958,1024,44.2649,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",44.16,44.605,43.47,43.94,0.15,0.34,9152.453222,588,43.9077,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":358,"vwap":399},"2026-09-02",43.765,44.62,43.65,43.79,1.63,3.87,17794.428789,43.9225,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",43.35,43.85,42.11,42.16,-0.74,-1.72,17156.352971,2016,43.1539,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",43.465,43.8444,42.86,42.9,-0.26,-0.6,10054.953653,776,43.1993,{"date":423,"open":354,"high":354,"low":307,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",43.16,-0.04,-0.09,10961.227065,1435,43.5054,{"date":431,"open":432,"high":433,"low":434,"close":24,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",43,43.4497,42.275,0.455,1.06,16515.794987,984,42.9352,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",42.88,42.915,41.45,42.745,-0.425,-0.98,22119.343972,1241,42.4235,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",43.18,43.56,42.6,43.17,-0.23,-0.53,17958.4232,830,43.0658,{"date":463,"open":464,"high":465,"low":466,"close":222,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",42.83,43.635,42.195,0.46,1.07,10068.245184,730,43.2626,{"date":473,"open":235,"high":233,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",42.175,42.94,-0.41,-0.95,15477.0548,865,42.9605,{"date":482,"open":483,"high":484,"low":402,"close":402,"change":26,"percent_change":27,"volume":485,"transactions":486,"vwap":487},"2026-08-20",43.45,43.6475,9632.268616,935,43.4359,{"date":489,"open":490,"high":491,"low":432,"close":243,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",45.09,45.15,-1.56,-3.46,18995.338703,1345,44.0636,{"date":498,"open":499,"high":500,"low":337,"close":491,"change":501,"percent_change":59,"volume":502,"transactions":503,"vwap":504},"2026-08-18",45.12,45.375,0.22,16685.8736,932,45.1271,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",45.11,45.52,44.915,44.93,-0.45,-0.99,17307.720783,1467,45.1582,{"date":517,"open":518,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",45.86,45.2238,45.38,-0.8,-1.73,7592.972499,718,45.4739,{"date":527,"open":528,"high":529,"low":530,"close":529,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",45.96,46.18,45.62,0.57,1.25,13272.725133,632,45.9497,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":501,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",45.71,45.97,45.4,45.61,0.48,11109.763303,690,45.6846,{"date":547,"open":548,"high":549,"low":548,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",44.76,45.49,45.39,0.93,2.09,9664.845365,622,45.2777,{"date":557,"open":326,"high":558,"low":362,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",44.945,44.46,-0.28,-0.63,14141.248174,824,44.4193,{"date":566,"open":567,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",45.36,44.3106,44.74,-0.56,-1.24,8987.7746,528,44.6467,{"date":576,"open":577,"high":578,"low":548,"close":579,"change":531,"percent_change":227,"volume":580,"transactions":581,"vwap":582},"2026-08-06",45.1,45.64,45.3,27334.9316,1261,45.2081,{"date":584,"open":318,"high":585,"low":586,"close":587,"change":268,"percent_change":269,"volume":588,"transactions":589,"vwap":590},"2026-08-05",45.48,44.3008,44.73,17679.980712,921,44.7925,{"date":592,"open":201,"high":593,"low":201,"close":337,"change":594,"percent_change":355,"volume":595,"transactions":596,"vwap":597},"2026-08-04",45.2,0.13,17169.975006,1192,44.8,{"date":599,"open":326,"high":600,"low":601,"close":602,"change":603,"percent_change":319,"volume":604,"transactions":605,"vwap":606},"2026-08-03",45.8427,44.2271,44.57,0.43,16792.535339,799,44.6514,{"date":608,"open":200,"high":276,"low":609,"close":22,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-31",43.4206,0.3,0.68,22421.19227,1141,43.9333,{"date":616,"open":276,"high":548,"low":617,"close":225,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",43.555,-0.89,-1.99,13480.391496,939,44.1314,{"date":624,"open":625,"high":625,"low":626,"close":587,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-29",45.59,44.3101,-0.86,-1.89,79504.659192,7469,45.184,{"date":633,"open":634,"high":625,"low":635,"close":625,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-28",45.04,44.7401,0.71,1.58,34785.5485,1615,45.3213,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-27",44.86,45,43.61,44.88,0.31,0.7,21935.170041,966,44.7475,{"date":653,"open":308,"high":654,"low":308,"close":602,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-24",44.97,0.63,1.43,32666.787595,1433,44.4596,{"date":661,"open":395,"high":23,"low":662,"close":384,"change":425,"percent_change":426,"volume":663,"transactions":664,"vwap":665},"2026-07-23",42.89,33037.536925,1143,43.7848,{"date":667,"open":254,"high":668,"low":402,"close":669,"change":670,"percent_change":511,"volume":671,"transactions":672,"vwap":673},"2026-07-22",44.13,43.98,-0.2,44056.1475,1287,43.7887,{"date":675,"open":676,"high":644,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-21",44.03,43.0801,44.18,-0.46,-1.03,42181.875408,1188,44.1957,{"date":685,"open":644,"high":490,"low":223,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-20",44.64,-0.71,-1.57,18952.45039,770,44.5569,{"date":693,"open":585,"high":694,"low":243,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-17",46.25,45.35,-0.51,-1.11,21600,{"date":700,"open":701,"high":702,"low":701,"close":518,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":518},"2026-07-16",44.85,46,1.03,2.3,23600,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":148,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-07-15",45.099998,45.31,44.38,44.83,0.72,26000,{"date":715,"open":716,"high":717,"low":225,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-14",44.82,45.85,44.51,-0.38,-0.85,42700,{"date":723,"open":724,"high":579,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-13",43.060001,44.89,0.51,1.15,25400,{"date":730,"open":731,"high":338,"low":732,"close":710,"change":542,"percent_change":193,"volume":733,"transactions":9,"vwap":710},"2026-07-10",44.0099983,43.07,19400,{"date":735,"open":736,"high":223,"low":456,"close":737,"change":299,"percent_change":108,"volume":738,"transactions":9,"vwap":737},"2026-07-09",43.19,43.9,14900,{"date":740,"open":741,"high":354,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-08",43.93,41.86,43.46,-0.5,-1.14,15700,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-07",44.2,44.59,43.63,43.96,-0.35,-0.79,23100,{"date":757,"open":758,"high":686,"low":759,"close":289,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":289},"2026-07-06",44.53,43.51,-0.22,-0.49,23200,{"date":764,"open":765,"high":765,"low":766,"close":758,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":758},"2026-07-02",46.07,44.049999,-1.65,-3.57,18100,{"date":771,"open":772,"high":31,"low":773,"close":529,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":529},"2026-07-01",44.5,44.15,2.07,4.69,28600,{"date":778,"open":779,"high":779,"low":780,"close":781,"change":754,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-30",44.9,43.52,44.11,-1.76,32800,{"date":785,"open":579,"high":786,"low":787,"close":779,"change":744,"percent_change":788,"volume":789,"transactions":9,"vwap":779},"2026-06-29",45.47,43.99,-1.1,36900,{"date":791,"open":792,"high":793,"low":442,"close":540,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":540},"2026-06-26",43.54,45.98,2.1,4.85,147900,{"date":798,"open":799,"high":800,"low":801,"close":245,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":245},"2026-06-25",43.32,43.71,42.96,-0.13,-0.3,5700,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-24",43.44,43.72,42.54,43.43,0.26,0.6,17600,{"date":815,"open":816,"high":817,"low":818,"close":456,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":456},"2026-06-23",42.35,43.22,42.15,0.92,2.18,14700,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-22",42.51,43.12,41.79,42.25,-0.33,-0.78,12600,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-18",41.5,42.66,41.099998,42.58,1.72,4.21,62100,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":761,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-17",41.99,42,40.83,40.86,-1.19,27000,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-16",41.81,42.0099983,41.17,41.35,-0.11,-0.27,15400,{"date":858,"open":859,"high":464,"low":860,"close":861,"change":476,"percent_change":447,"volume":862,"transactions":9,"vwap":861},"2026-06-15",42.060001,41.26,41.46,15800,{"date":864,"open":865,"high":816,"low":865,"close":866,"change":501,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-12",41.59,41.87,0.53,25700,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-11",41.92,41.95,41.55,41.65,0.01,0.02,26700,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":611,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-10",41.49,41.85,41.16,41.64,1.66,34000,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-09",40.57,41.52,40.96,0.69,1.71,32600,{"date":895,"open":896,"high":897,"low":896,"close":898,"change":226,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-08",39.99,40.56,40.27,1.38,31200,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-05",39.65,40,39.15,39.72,0,23700,{"date":910,"open":911,"high":906,"low":912,"close":906,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":906},"2026-06-04",38.4,38.32,1.6,4.2,9400,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-03",38.82,39.24,37.87,38.12,-0.92,-2.36,14300,{"date":926,"open":927,"high":928,"low":927,"close":929,"change":930,"percent_change":299,"volume":931,"transactions":9,"vwap":929},"2026-06-02",38.86,39.44,39.040001,0.17,8400,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":279,"percent_change":938,"volume":830,"transactions":9,"vwap":937},"2026-06-01",39.61,39.76,38.55,38.87,-1.69,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":246,"percent_change":899,"volume":830,"transactions":9,"vwap":944},"2026-05-29",39.34,39.85,39.0099983,39.54,{"date":946,"open":947,"high":948,"low":949,"close":948,"change":950,"percent_change":290,"volume":951,"transactions":9,"vwap":948},"2026-05-28",38.59,39,38.58,0.24,9600,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-27",38.17,38.84,37.78,38.76,0.59,1.55,41000,{"date":962,"open":963,"high":964,"low":963,"close":954,"change":95,"percent_change":965,"volume":966,"transactions":9,"vwap":954},"2026-05-26",37.46,38.33,2.75,21700,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":330,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-22",37.33,37.43,36.88,37.15,-1.07,11500,{"date":976,"open":971,"high":977,"low":978,"close":979,"change":875,"percent_change":268,"volume":980,"transactions":9,"vwap":979},"2026-05-21",37.66,36.76,37.55,13200,{"date":982,"open":969,"high":983,"low":984,"close":985,"change":958,"percent_change":913,"volume":986,"transactions":9,"vwap":985},"2026-05-20",37.64,37.09,37.54,12200,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":679,"volume":994,"transactions":9,"vwap":992},"2026-05-19",36.97,37.13,36.64,36.95,-0.17,10600,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":501,"percent_change":812,"volume":1001,"transactions":9,"vwap":1000},"2026-05-18",37.099998,37.35,36.91,37.12,19000,{"date":1003,"open":972,"high":972,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-15",36.82,36.9,-0.48,-1.28,29300,{"date":1010,"open":1011,"high":1012,"low":999,"close":1013,"change":158,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-14",37.17,37.56,37.38,0.95,12800,{"date":1017,"open":1018,"high":1019,"low":1005,"close":1020,"change":113,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-13",37.2,38.14,37.029999,0.16,14200,{"date":1024,"open":1025,"high":1025,"low":1005,"close":989,"change":803,"percent_change":521,"volume":1026,"transactions":9,"vwap":989},"2026-05-12",37.31,11000,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1031,"change":680,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-11",37.94,36.92,37.27,-2.69,19800,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1037,"change":1039,"percent_change":647,"volume":804,"transactions":9,"vwap":1037},"2026-05-08",37.97,38.3,37.7,0.12,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":356,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-07",37.89,38.47,37.19,38.18,1.79,9000,{"date":1049,"open":1044,"high":1042,"low":1044,"close":1050,"change":340,"percent_change":355,"volume":1051,"transactions":9,"vwap":1050},"2026-05-06",37.51,9300,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-05",37.18,38.099998,37.4,0.39,1.05,13500,{"date":1061,"open":1062,"high":1050,"low":1005,"close":1063,"change":26,"percent_change":1064,"volume":1059,"transactions":9,"vwap":1063},"2026-05-04",37.11,37.0099983,-0.64,{"date":1066,"open":970,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":950,"volume":1071,"transactions":9,"vwap":1069},"2026-05-01",38.11,37.049999,37.25,0.09,8300,{"date":1073,"open":1074,"high":1075,"low":1005,"close":1076,"change":875,"percent_change":268,"volume":1077,"transactions":9,"vwap":1076},"2026-04-30",37,37.47,37.16,14000,{"date":1079,"open":1055,"high":1055,"low":1074,"close":972,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":972},"2026-04-29",-1.31,-3.41,7900,{"date":1084,"open":1085,"high":1086,"low":979,"close":1086,"change":226,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-28",38.09,38.46,1.45,6900,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":855,"percent_change":687,"volume":1095,"transactions":9,"vwap":1094},"2026-04-27",38.040001,38.34,37.65,37.91,8800,{"date":1097,"open":956,"high":949,"low":956,"close":1045,"change":501,"percent_change":1098,"volume":1088,"transactions":9,"vwap":1045},"2026-04-24",0.58,{"date":1100,"open":956,"high":1091,"low":1101,"close":1102,"change":1021,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-04-23",37.41,37.96,0.42,10200,{"date":1106,"open":1094,"high":1086,"low":1107,"close":1108,"change":854,"percent_change":1109,"volume":915,"transactions":9,"vwap":1108},"2026-04-22",37.63,37.8,-0.29,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1094,"change":603,"percent_change":727,"volume":1114,"transactions":9,"vwap":1094},"2026-04-21",38.62,37.39,20500,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-20",38.27,38.68,37.48,-0.14,-0.37,6700,{"date":1124,"open":1125,"high":1126,"low":963,"close":1127,"change":269,"percent_change":298,"volume":1128,"transactions":9,"vwap":1127},"2026-04-17",37.61,38.21,37.62,9500,{"date":1130,"open":1131,"high":1132,"low":1133,"close":979,"change":1120,"percent_change":1121,"volume":1134,"transactions":9,"vwap":979},"2026-04-16",37.75,37.82,37.22,11200,{"date":1136,"open":1038,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-15",38.69,37.5,37.69,-0.07,-0.19,5900,{"date":1144,"open":1145,"high":1146,"low":1131,"close":1147,"change":406,"percent_change":1148,"volume":1071,"transactions":9,"vwap":1147},"2026-04-14",38.36,38.6,37.76,-1.92,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":950,"percent_change":655,"volume":1155,"transactions":9,"vwap":1154},"2026-04-13",38.26,38.56,38.07,38.5,6200,{"date":1157,"open":1158,"high":1158,"low":1126,"close":1151,"change":720,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1151},"2026-04-10",38.7,-2.17,4000,{"date":1162,"open":1045,"high":1163,"low":1045,"close":1164,"change":819,"percent_change":1165,"volume":1047,"transactions":9,"vwap":1164},"2026-04-09",39.26,39.11,2.41,{"date":1167,"open":1168,"high":1169,"low":1101,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-08",38.049999,38.88,38.19,0.89,2.39,13100,{"date":1175,"open":1176,"high":1176,"low":990,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-07",37.32,37.3,-0.08,-0.21,7100,{"date":1182,"open":1113,"high":1113,"low":998,"close":1013,"change":1183,"percent_change":319,"volume":1184,"transactions":9,"vwap":1013},"2026-04-06",0.36,4300,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1188,"change":950,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-02",36.69,37.02,36.27,0.65,3000,{"date":1193,"open":997,"high":1011,"low":991,"close":1194,"change":1195,"percent_change":153,"volume":1196,"transactions":9,"vwap":1194},"2026-04-01",36.78,0.14,7200,{"date":1198,"open":1199,"high":1199,"low":1200,"close":991,"change":1201,"percent_change":828,"volume":1202,"transactions":9,"vwap":991},"2026-03-31",37.07,36.29,-0.12,5800,{"date":1204,"open":1205,"high":1004,"low":1206,"close":978,"change":1103,"percent_change":1207,"volume":1208,"transactions":9,"vwap":978},"2026-03-30",36.51,36.07,1.16,11700,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1212,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1212},"2026-03-27",36.09,36.34,35.99,-0.44,-1.2,6500,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1194,"change":1221,"percent_change":501,"volume":1082,"transactions":9,"vwap":1194},"2026-03-26",36.55,36.8,0.08,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1226,"change":236,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-03-25",36.79,36.45,36.7,-0.05,6000,{"date":1230,"open":984,"high":1056,"low":1226,"close":1231,"change":855,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-24",36.72,-0.73,7500,{"date":1235,"open":1206,"high":1177,"low":1213,"close":1236,"change":819,"percent_change":194,"volume":1237,"transactions":9,"vwap":1236},"2026-03-23",36.99,22700,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1206,"change":1201,"percent_change":828,"volume":1243,"transactions":9,"vwap":1206},"2026-03-20",36.24,36.49,35.91,35200,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":727,"volume":1128,"transactions":9,"vwap":1249},"2026-03-19",35.84,36.67,35.79,36.19,0.41,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":760,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-18",35.9,36.029999,35.75,35.78,-0.61,14600,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1263,"change":1140,"percent_change":1141,"volume":1264,"transactions":9,"vwap":1263},"2026-03-17",36.66,35.94,36,10500,{"date":1266,"open":1267,"high":1268,"low":1255,"close":1206,"change":1269,"percent_change":958,"volume":1228,"transactions":9,"vwap":1206},"2026-03-16",35.82,36.2,0.21,{"date":1271,"open":1272,"high":1273,"low":1246,"close":1274,"change":855,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-03-13",36.13,36.14,35.86,-0.75,26500,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1272,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1272},"2026-03-12",35.71,36.18,0.18,0.5,12400,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":340,"volume":1291,"transactions":9,"vwap":1289},"2026-03-11",35.85,36.65,35.56,35.95,0.04,11300,{"date":1293,"open":1294,"high":1295,"low":1253,"close":1242,"change":828,"percent_change":257,"volume":1173,"transactions":9,"vwap":1242},"2026-03-10",35.97,36.58,{"date":1297,"open":1298,"high":1240,"low":1299,"close":1240,"change":1195,"percent_change":1057,"volume":1300,"transactions":9,"vwap":1240},"2026-03-09",35.67,35.53,15200,{"date":1302,"open":1303,"high":1272,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-06",35.7,36.099998,0.1,0.28,52600,{"date":1309,"open":1310,"high":1304,"low":1311,"close":1263,"change":1312,"percent_change":560,"volume":1077,"transactions":9,"vwap":1263},"2026-03-05",35.8,35.77,-0.1,{"date":1314,"open":1177,"high":1177,"low":1263,"close":1304,"change":1179,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1304},"2026-03-04",-0.58,10700,{"date":1318,"open":1310,"high":1319,"low":1303,"close":1320,"change":59,"percent_change":1321,"volume":994,"transactions":9,"vwap":1320},"2026-03-03",36.52,36.31,1.37,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1267,"change":158,"percent_change":1327,"volume":1291,"transactions":9,"vwap":1267},"2026-03-02",35.27,36.23,35.2,0.99,{"date":1329,"open":1330,"high":1289,"low":1331,"close":1332,"change":744,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-02-27",35.55,35.45,35.47,-1.39,32500,{"date":1336,"open":1337,"high":1338,"low":1294,"close":1294,"change":687,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1294},"2026-02-26",36.85,37.49,-1.94,8600,{"date":1342,"open":1304,"high":1343,"low":1344,"close":1343,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1343},"2026-02-25",36.68,35.5,0.85,2.37,7800,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1351,"change":636,"percent_change":1352,"volume":915,"transactions":9,"vwap":1351},"2026-02-24",35.02,35.83,2.02,{"date":1354,"open":1138,"high":1138,"low":1350,"close":1355,"change":1215,"percent_change":1356,"volume":813,"transactions":9,"vwap":1355},"2026-02-23",35.12,-3.3,{"date":1358,"open":1359,"high":1005,"low":1189,"close":1360,"change":426,"percent_change":1361,"volume":1316,"transactions":9,"vwap":1360},"2026-02-20",36.4,36.32,-0.25,{"date":1363,"open":989,"high":989,"low":1359,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-02-19",36.41,-0.54,-1.46,7000,{"date":1369,"open":1012,"high":1012,"low":1370,"close":992,"change":1232,"percent_change":1339,"volume":1095,"transactions":9,"vwap":992},"2026-02-18",36.75,{"date":1372,"open":1373,"high":1170,"low":1374,"close":1374,"change":113,"percent_change":1021,"volume":915,"transactions":9,"vwap":1374},"2026-02-17",37.9,37.68,{"date":1376,"open":1374,"high":1377,"low":1127,"close":1127,"change":610,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1127},"2026-02-13",37.95,0.8,8700,{"date":1381,"open":1382,"high":1091,"low":1004,"close":1176,"change":215,"percent_change":697,"volume":1383,"transactions":9,"vwap":1176},"2026-02-12",37.72,12700,{"date":1385,"open":1386,"high":1386,"low":1038,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-02-11",38.42,37.74,-0.88,-2.28,7600,{"date":1392,"open":1158,"high":919,"low":1112,"close":1112,"change":803,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1112},"2026-02-10",-0.77,11400,{"date":1396,"open":1397,"high":942,"low":1398,"close":1399,"change":1400,"percent_change":407,"volume":974,"transactions":9,"vwap":1399},"2026-02-09",39.21,38.89,38.92,-0.68,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":298,"percent_change":542,"volume":738,"transactions":9,"vwap":1406},"2026-02-06",39.94,40.53,39.55,39.6,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":298,"percent_change":542,"volume":931,"transactions":9,"vwap":1412},"2026-02-05",39.23,39.67,39.029999,39.41,{"date":1414,"open":1415,"high":904,"low":1416,"close":1417,"change":744,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-02-04",39.7,39.2,39.22,-1.26,14500,{"date":1421,"open":1422,"high":906,"low":1050,"close":906,"change":1021,"percent_change":133,"volume":1316,"transactions":9,"vwap":906},"2026-02-03",39.31,{"date":1424,"open":911,"high":1425,"low":911,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-02-02",39.98,39.56,1.23,3.21,25900,{"date":1431,"open":1432,"high":1433,"low":1434,"close":964,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":964},"2026-01-30",37.86,38.72,37.77,0.2,0.52,18000,{"date":1439,"open":998,"high":1440,"low":1441,"close":1442,"change":52,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-01-29",38.29,37.34,38.13,2.69,13000,{"date":1446,"open":1074,"high":1447,"low":992,"close":990,"change":647,"percent_change":1448,"volume":1449,"transactions":9,"vwap":990},"2026-01-28",37.52,0.84,13700,{"date":1451,"open":1063,"high":1011,"low":1452,"close":1004,"change":1178,"percent_change":760,"volume":746,"transactions":9,"vwap":1004},"2026-01-27",36.5,{"date":1454,"open":1236,"high":1031,"low":1455,"close":1005,"change":594,"percent_change":158,"volume":1456,"transactions":9,"vwap":1005},"2026-01-26",36.35,12300,{"date":1458,"open":944,"high":944,"low":1226,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-01-23",36.77,-2.57,-6.53,13400,{"date":1464,"open":154,"high":1465,"low":1466,"close":941,"change":457,"percent_change":1315,"volume":1449,"transactions":9,"vwap":941},"2026-01-22",39.95,38.97,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1449,"transactions":9,"vwap":1470},"2026-01-21",37.92,39.57,1.86,4.93,{"date":1474,"open":1138,"high":1475,"low":1113,"close":1475,"change":1179,"percent_change":27,"volume":1394,"transactions":9,"vwap":1475},"2026-01-20",37.71,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1469,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1469},"2026-01-16",39.060001,39.12,37.88,-1.55,-3.93,16100,{"date":1485,"open":1442,"high":1486,"low":1067,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-01-15",40.42,39.47,1.44,3.79,10400,{"date":1492,"open":963,"high":1493,"low":1494,"close":1493,"change":1098,"percent_change":959,"volume":900,"transactions":9,"vwap":1493},"2026-01-14",38.029999,37.26,{"date":1496,"open":1127,"high":1038,"low":1013,"close":1497,"change":1498,"percent_change":330,"volume":1499,"transactions":9,"vwap":1497},"2026-01-13",37.45,-0.15,13800,{"date":1501,"open":1475,"high":1502,"low":1503,"close":1504,"change":1179,"percent_change":570,"volume":769,"transactions":9,"vwap":1504},"2026-01-12",37.79,37.29,37.6,{"date":1506,"open":1507,"high":1507,"low":963,"close":1508,"change":425,"percent_change":854,"volume":1509,"transactions":9,"vwap":1508},"2026-01-09",38.16,37.81,50300,{"date":1511,"open":1337,"high":1512,"low":1513,"close":1514,"change":703,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-01-08",38,36.73,37.85,2.8,60400,{"date":1518,"open":969,"high":1519,"low":1319,"close":1004,"change":418,"percent_change":1520,"volume":1173,"transactions":9,"vwap":1004},"2026-01-07",37.36,-1.6,{"date":1522,"open":1523,"high":956,"low":1004,"close":1523,"change":1070,"percent_change":950,"volume":1524,"transactions":9,"vwap":1523},"2026-01-06",37.42,16900,{"date":1526,"open":1447,"high":1067,"low":999,"close":969,"change":128,"percent_change":356,"volume":1527,"transactions":9,"vwap":969},"2026-01-05",25300,{"date":1529,"open":1147,"high":1029,"low":1343,"close":1530,"change":1531,"percent_change":216,"volume":733,"transactions":9,"vwap":1530},"2026-01-02",37.080002,-0.36,{"date":1533,"open":1512,"high":1154,"low":1534,"close":1535,"change":204,"percent_change":1536,"volume":915,"transactions":9,"vwap":1535},"2025-12-31",37.23,37.44,-1.71,{"date":1538,"open":954,"high":1539,"low":1504,"close":1085,"change":1070,"percent_change":950,"volume":1540,"transactions":9,"vwap":1085},"2025-12-30",38.25,14800,{"date":1542,"open":1169,"high":948,"low":1512,"close":1512,"change":1232,"percent_change":1543,"volume":1264,"transactions":9,"vwap":1512},"2025-12-29",-1.88,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1548,"change":1549,"percent_change":1550,"volume":1173,"transactions":9,"vwap":1548},"2025-12-26",39.36,39.51,38.73,-0.57,-1.45,{"date":1552,"open":1553,"high":1547,"low":1554,"close":1555,"change":1195,"percent_change":1183,"volume":1022,"transactions":9,"vwap":1555},"2025-12-24",39.099998,38.38,39.3,{"date":1557,"open":1558,"high":1559,"low":1548,"close":1560,"change":561,"percent_change":1561,"volume":986,"transactions":9,"vwap":1560},"2025-12-23",39.5,40.040001,39.16,-1.58,{"date":1563,"open":1564,"high":1565,"low":1406,"close":1566,"change":744,"percent_change":571,"volume":1567,"transactions":9,"vwap":1566},"2025-12-22",40.22,40.76,39.79,25000,{"date":1569,"open":1570,"high":872,"low":1571,"close":1572,"change":1393,"percent_change":1543,"volume":1573,"transactions":9,"vwap":1572},"2025-12-19",41.23,39.73,40.29,68900,{"date":1575,"open":1576,"high":1577,"low":888,"close":1578,"change":1021,"percent_change":1057,"volume":1579,"transactions":9,"vwap":1578},"2025-12-18",40.95,41.2,41.060001,63200,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":875,"percent_change":876,"volume":1586,"transactions":9,"vwap":1585},"2025-12-17",41.29,41.4,40.39,40.9,49900,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":268,"percent_change":269,"volume":1593,"transactions":9,"vwap":1592},"2025-12-16",41,41.56,40.82,40.89,39000,{"date":1595,"open":1596,"high":1597,"low":897,"close":845,"change":158,"percent_change":1598,"volume":1599,"transactions":9,"vwap":845},"2025-12-15",40.75,40.99,0.86,20100,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1604,"change":1305,"percent_change":128,"volume":1605,"transactions":9,"vwap":1604},"2025-12-12",40.67,40.98,40.51,20400,{"date":1607,"open":1608,"high":1609,"low":942,"close":1610,"change":73,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-12-11",39.93,40.6,40.41,2.28,44800,{"date":1614,"open":1615,"high":1608,"low":1615,"close":1547,"change":867,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1547},"2025-12-10",39.13,1.36,64800,{"date":1619,"open":943,"high":919,"low":1620,"close":1621,"change":298,"percent_change":59,"volume":1316,"transactions":9,"vwap":1621},"2025-12-09",38.94,38.98,{"date":1623,"open":1466,"high":1479,"low":1624,"close":1625,"change":1281,"percent_change":1626,"volume":974,"transactions":9,"vwap":1625},"2025-12-08",38.75,38.79,0.47,{"date":1628,"open":957,"high":1625,"low":1629,"close":1630,"change":875,"percent_change":268,"volume":1033,"transactions":9,"vwap":1630},"2025-12-05",38.48,38.61,{"date":1632,"open":918,"high":937,"low":1146,"close":1146,"change":1633,"percent_change":476,"volume":1634,"transactions":9,"vwap":1146},"2025-12-04",-0.16,8200,{"date":1636,"open":1637,"high":1638,"low":1154,"close":957,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":957},"2025-12-03",38.51,38.91,0.64,1.68,17200,{"date":1643,"open":1644,"high":1644,"low":1645,"close":921,"change":339,"percent_change":594,"volume":1490,"transactions":9,"vwap":921},"2025-12-02",38.41,38.0099983,{"date":1647,"open":1387,"high":911,"low":1387,"close":1153,"change":854,"percent_change":1109,"volume":1316,"transactions":9,"vwap":1153},"2025-12-01",{"date":1649,"open":1055,"high":1126,"low":1132,"close":1045,"change":1290,"percent_change":1305,"volume":1650,"transactions":9,"vwap":1045},"2025-11-28",9800,{"date":1652,"open":1653,"high":936,"low":1654,"close":1019,"change":1655,"percent_change":1656,"volume":862,"transactions":9,"vwap":1019},"2025-11-26",38.37,38.080002,-0.31,-0.81,{"date":1658,"open":998,"high":1137,"low":998,"close":1659,"change":1660,"percent_change":1661,"volume":698,"transactions":9,"vwap":1659},"2025-11-25",38.45,1.62,4.4,{"date":1663,"open":1664,"high":1177,"low":1231,"close":1665,"change":425,"percent_change":854,"volume":1077,"transactions":9,"vwap":1665},"2025-11-24",37.14,36.83,{"date":1667,"open":1289,"high":1199,"low":1289,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-11-21",36.87,1.04,2.9,30700,{"date":1673,"open":1674,"high":1370,"low":1675,"close":1351,"change":854,"percent_change":1655,"volume":1676,"transactions":9,"vwap":1351},"2025-11-20",36.47,35.68,22900,{"date":1678,"open":1255,"high":1211,"low":1330,"close":1262,"change":1221,"percent_change":501,"volume":1419,"transactions":9,"vwap":1262},"2025-11-19",{"date":1680,"open":1681,"high":1682,"low":1683,"close":1274,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1274},"2025-11-18",35.31,36.0099983,35.17,0.61,1.73,19200,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1418,"percent_change":1693,"volume":1173,"transactions":9,"vwap":1692},"2025-11-17",36.42,36.43,35.21,35.25,-3.45,{"date":1695,"open":1696,"high":1697,"low":1298,"close":1205,"change":1021,"percent_change":299,"volume":1300,"transactions":9,"vwap":1205},"2025-11-14",36.049999,36.53,{"date":1699,"open":1700,"high":1295,"low":1700,"close":1455,"change":1305,"percent_change":1306,"volume":1022,"transactions":9,"vwap":1455},"2025-11-13",36.12,{"date":1702,"open":1452,"high":1205,"low":1263,"close":1703,"change":1290,"percent_change":340,"volume":974,"transactions":9,"vwap":1703},"2025-11-12",36.25,{"date":1705,"open":1242,"high":1706,"low":1255,"close":1707,"change":1708,"percent_change":247,"volume":1709,"transactions":9,"vwap":1707},"2025-11-11",36.28,36.21,0.45,18300,{"date":1711,"open":1675,"high":1712,"low":1713,"close":1714,"change":1306,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-11-10",35.92,35.09,35.76,0.79,25600,{"date":1718,"open":1719,"high":1311,"low":1692,"close":1720,"change":269,"percent_change":1435,"volume":974,"transactions":9,"vwap":1720},"2025-11-07",35.46,35.48,{"date":1722,"open":1723,"high":1255,"low":1724,"close":1725,"change":560,"percent_change":829,"volume":1726,"transactions":9,"vwap":1725},"2025-11-06",35.69,34.29,35.41,24500,{"date":1728,"open":1344,"high":1311,"low":1729,"close":1723,"change":165,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1723},"2025-11-05",35.44,2.12,15000,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":339,"percent_change":1195,"volume":1033,"transactions":9,"vwap":1737},"2025-11-04",34.6,35.34,34.55,34.95,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":468,"volume":1745,"transactions":9,"vwap":1743},"2025-11-03",34.48,35.42,33.9,34.9,0.37,27300,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":922,"volume":1753,"transactions":9,"vwap":1751},"2025-10-31",34.77,35.35,34.5,34.53,-0.32,16800,{"date":1755,"open":1743,"high":1756,"low":1757,"close":1758,"change":993,"percent_change":761,"volume":1676,"transactions":9,"vwap":1758},"2025-10-30",35.65,34.76,34.85,{"date":1760,"open":1253,"high":1761,"low":1762,"close":1350,"change":512,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1350},"2025-10-29",36.57,34.68,-2.75,42900,{"date":1766,"open":1359,"high":1767,"low":1682,"close":1682,"change":418,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1682},"2025-10-28",36.84,-1.64,21100,{"date":1771,"open":1519,"high":1138,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-10-27",36.6,36.61,-0.59,-1.59,16700,{"date":1778,"open":1295,"high":1377,"low":1295,"close":1018,"change":290,"percent_change":1779,"volume":856,"transactions":9,"vwap":1018},"2025-10-24",1.69,{"date":1781,"open":977,"high":977,"low":1255,"close":1295,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1295},"2025-10-23",-0.93,-2.48,67700,{"date":1786,"open":1469,"high":949,"low":1176,"close":1050,"change":867,"percent_change":656,"volume":1787,"transactions":9,"vwap":1050},"2025-10-22",30100,{"date":1789,"open":1790,"high":972,"low":1790,"close":1791,"change":1172,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-10-21",35.099998,36.98,6.91,22500,{"date":1795,"open":1796,"high":1797,"low":32,"close":1798,"change":531,"percent_change":1640,"volume":1799,"transactions":9,"vwap":1798},"2025-10-20",34.14,34.7,34.59,22400,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":426,"percent_change":417,"volume":821,"transactions":9,"vwap":1805},"2025-10-17",34.18,34.35,33.86,34.02,{"date":1807,"open":1808,"high":1206,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-10-16",36.02,33.92,34.11,-1.93,-5.36,17400,{"date":1815,"open":1287,"high":1816,"low":1286,"close":1817,"change":1818,"percent_change":1819,"volume":1753,"transactions":9,"vwap":1817},"2025-10-15",36.89,36.040001,-0.47,-1.29,{"date":1821,"open":1758,"high":1761,"low":1758,"close":1205,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1205},"2025-10-14",1.18,3.34,40900,{"date":1826,"open":1324,"high":1248,"low":1827,"close":1828,"change":290,"percent_change":1046,"volume":1829,"transactions":9,"vwap":1828},"2025-10-13",35,35.33,32900,{"date":1831,"open":1325,"high":1832,"low":1833,"close":1833,"change":280,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-10-10",36.3,34.71,-4.17,15300,{"date":1837,"open":1225,"high":1674,"low":1700,"close":1838,"change":26,"percent_change":1839,"volume":1026,"transactions":9,"vwap":1838},"2025-10-09",36.22,-0.66,{"date":1841,"open":1772,"high":1842,"low":1682,"close":1843,"change":1178,"percent_change":760,"volume":1844,"transactions":9,"vwap":1843},"2025-10-08",36.62,36.46,16000,{"date":1846,"open":1319,"high":999,"low":1364,"close":1847,"change":339,"percent_change":1195,"volume":813,"transactions":9,"vwap":1847},"2025-10-07",36.54,{"date":1849,"open":1761,"high":1850,"low":1707,"close":1241,"change":1183,"percent_change":52,"volume":1851,"transactions":9,"vwap":1241},"2025-10-06",37.040001,24100,{"date":1853,"open":1854,"high":1287,"low":1263,"close":1272,"change":355,"percent_change":1855,"volume":1258,"transactions":9,"vwap":1272},"2025-10-03",36.63,0.81,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1246,"change":418,"percent_change":767,"volume":1291,"transactions":9,"vwap":1246},"2025-10-02",36.080002,36.44,35.6,{"date":1862,"open":1287,"high":1370,"low":1455,"close":1859,"change":828,"percent_change":331,"volume":1863,"transactions":9,"vwap":1859},"2025-10-01",17500,{"date":1865,"open":1030,"high":1074,"low":1455,"close":1459,"change":339,"percent_change":1195,"volume":1866,"transactions":9,"vwap":1459},"2025-09-30",10000,{"date":1868,"open":1869,"high":1869,"low":1261,"close":1231,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1231},"2025-09-29",38.22,-1.4,-3.67,15900,{"date":1874,"open":1512,"high":1117,"low":956,"close":921,"change":1875,"percent_change":1684,"volume":1876,"transactions":9,"vwap":921},"2025-09-26",0.23,78400,{"date":1878,"open":1502,"high":1168,"low":1502,"close":1042,"change":148,"percent_change":1345,"volume":1879,"transactions":9,"vwap":1042},"2025-09-25",14100,{"date":1881,"open":1882,"high":1882,"low":1519,"close":1883,"change":1884,"percent_change":1006,"volume":1885,"transactions":9,"vwap":1883},"2025-09-24",38.2,37.57,-0.18,9100,{"date":1887,"open":1637,"high":1637,"low":1131,"close":1131,"change":1312,"percent_change":417,"volume":1483,"transactions":9,"vwap":1131},"2025-09-23",{"date":1889,"open":1890,"high":1890,"low":1093,"close":1514,"change":1891,"percent_change":618,"volume":1716,"transactions":9,"vwap":1514},"2025-09-22",38.24,-0.34,{"date":1893,"open":1126,"high":1151,"low":1519,"close":1170,"change":760,"percent_change":1549,"volume":1894,"transactions":9,"vwap":1170},"2025-09-19",95600,{"date":1896,"open":972,"high":1897,"low":1668,"close":1644,"change":1898,"percent_change":1899,"volume":1686,"transactions":9,"vwap":1644},"2025-09-18",38.64,1.88,5.15,{"date":1901,"open":1206,"high":1056,"low":1206,"close":1697,"change":1057,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1697},"2025-09-17",1.08,20800,{"date":1905,"open":1703,"high":1906,"low":1263,"close":1273,"change":1109,"percent_change":521,"volume":1907,"transactions":9,"vwap":1273},"2025-09-16",36.38,10100,{"date":1909,"open":1074,"high":1074,"low":1320,"close":1690,"change":1891,"percent_change":922,"volume":1910,"transactions":9,"vwap":1690},"2025-09-15",10800,{"date":1912,"open":1370,"high":1068,"low":1913,"close":1459,"change":268,"percent_change":1221,"volume":1051,"transactions":9,"vwap":1459},"2025-09-12",36.16,{"date":1915,"open":1916,"high":1030,"low":1916,"close":1917,"change":1057,"percent_change":468,"volume":1918,"transactions":9,"vwap":1917},"2025-09-11",36.26,36.74,27200,{"date":1920,"open":1452,"high":970,"low":1240,"close":1455,"change":1498,"percent_change":476,"volume":1462,"transactions":9,"vwap":1455},"2025-09-10",{"date":1922,"open":1224,"high":1199,"low":1452,"close":1452,"change":719,"percent_change":680,"volume":1923,"transactions":9,"vwap":1452},"2025-09-09",18800,{"date":1925,"open":1113,"high":970,"low":1674,"close":971,"change":1926,"percent_change":1633,"volume":1173,"transactions":9,"vwap":971},"2025-09-08",-0.06,{"date":1928,"open":1469,"high":1469,"low":1005,"close":1929,"change":1179,"percent_change":1549,"volume":1291,"transactions":9,"vwap":1929},"2025-09-05",36.94,{"date":1931,"open":989,"high":1932,"low":1005,"close":972,"change":1103,"percent_change":1933,"volume":1934,"transactions":9,"vwap":972},"2025-09-04",37.28,1.14,24400,{"date":1936,"open":1226,"high":1056,"low":1205,"close":1513,"change":1361,"percent_change":1400,"volume":1937,"transactions":9,"vwap":1513},"2025-09-03",17900,{"date":1939,"open":972,"high":1502,"low":1929,"close":1791,"change":1940,"percent_change":1941,"volume":1731,"transactions":9,"vwap":1791},"2025-09-02",-0.39,-1.04,{"date":1943,"open":1138,"high":1377,"low":1944,"close":1944,"change":1070,"percent_change":950,"volume":1879,"transactions":9,"vwap":1944},"2025-08-29",37.37,{"date":1946,"open":1519,"high":1013,"low":1668,"close":1932,"change":1227,"percent_change":802,"volume":974,"transactions":9,"vwap":1932},"2025-08-28",{"date":1948,"open":1338,"high":1432,"low":1054,"close":969,"change":1305,"percent_change":1949,"volume":1641,"transactions":9,"vwap":969},"2025-08-27",0.27,{"date":1951,"open":978,"high":1952,"low":978,"close":1534,"change":636,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1534},"2025-08-26",37.67,1.94,69300,{"date":1956,"open":989,"high":1177,"low":1452,"close":1319,"change":802,"percent_change":753,"volume":1957,"transactions":9,"vwap":1319},"2025-08-25",19100,{"date":1959,"open":1737,"high":1074,"low":1960,"close":1287,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1287},"2025-08-22",34.75,2.19,6.36,33400,{"date":1965,"open":1827,"high":1966,"low":1967,"close":1968,"change":1361,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-08-21",35.060001,34.33,34.46,-0.72,12500,{"date":1972,"open":1968,"high":1973,"low":1974,"close":1833,"change":867,"percent_change":959,"volume":1291,"transactions":9,"vwap":1833},"2025-08-20",34.83,34.4,{"date":1976,"open":1977,"high":1978,"low":1802,"close":1802,"change":425,"percent_change":1201,"volume":1907,"transactions":9,"vwap":1802},"2025-08-19",34.39,34.63,{"date":1980,"open":1974,"high":1981,"low":1982,"close":1983,"change":560,"percent_change":1656,"volume":974,"transactions":9,"vwap":1983},"2025-08-18",34.61,34.2,34.22,{"date":1985,"open":1966,"high":1749,"low":1986,"close":1750,"change":330,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1750},"2025-08-15",34.3,-1.15,17700,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1743,"change":1655,"percent_change":1388,"volume":1134,"transactions":9,"vwap":1743},"2025-08-14",34.8,35.16,34.51,{"date":1995,"open":1827,"high":1996,"low":1827,"close":1691,"change":1744,"percent_change":436,"volume":1997,"transactions":9,"vwap":1691},"2025-08-13",35.88,16600,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2002,"change":320,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-08-12",32.77,34.97,34.84,6.74,34700,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":1201,"percent_change":1121,"volume":2011,"transactions":9,"vwap":2010},"2025-08-11",32.97,33.36,32.51,32.64,17000,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":165,"percent_change":2018,"volume":1970,"transactions":9,"vwap":2017},"2025-08-08",32.3,33.11,32,32.76,2.31,{"date":2020,"open":2009,"high":2009,"low":2021,"close":2022,"change":426,"percent_change":560,"volume":1456,"transactions":9,"vwap":2022},"2025-08-07",31.71,32.02,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":1884,"percent_change":570,"volume":2029,"transactions":9,"vwap":2028},"2025-08-06",32.41,32.53,32.029999,32.11,9900,{"date":2031,"open":2032,"high":2032,"low":2033,"close":2034,"change":1361,"percent_change":1393,"volume":966,"transactions":9,"vwap":2034},"2025-08-05",32.74,31.84,32.29,{"date":2036,"open":2016,"high":2037,"low":2038,"close":2039,"change":1436,"percent_change":1660,"volume":2040,"transactions":9,"vwap":2039},"2025-08-04",32.7,31.88,32.54,12100,{"date":2042,"open":2043,"high":1712,"low":2044,"close":2022,"change":720,"percent_change":2045,"volume":762,"transactions":9,"vwap":2022},"2025-08-01",32.65,31.86,-2.59,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":215,"percent_change":1418,"volume":966,"transactions":9,"vwap":2051},"2025-07-31",33.02,33.47,32.25,32.87,{"date":2053,"open":2054,"high":2055,"low":2051,"close":2056,"change":330,"percent_change":846,"volume":813,"transactions":9,"vwap":2056},"2025-07-30",33.93,34.049999,33.29,{"date":2058,"open":2059,"high":1758,"low":2060,"close":2061,"change":1257,"percent_change":2062,"volume":1599,"transactions":9,"vwap":2061},"2025-07-29",34.42,33.5,33.69,-1.78,{"date":2064,"open":2065,"high":1743,"low":2066,"close":1986,"change":298,"percent_change":2067,"volume":1988,"transactions":9,"vwap":1986},"2025-07-28",34.16,33.8,0.56,{"date":2069,"open":1736,"high":1736,"low":2070,"close":1810,"change":27,"percent_change":1775,"volume":2071,"transactions":9,"vwap":1810},"2025-07-25",32.22,28000,{"date":2073,"open":2074,"high":1761,"low":1978,"close":2075,"change":2076,"percent_change":2077,"volume":893,"transactions":9,"vwap":2075},"2025-07-24",35.61,34.66,-1.02,-2.86,{"date":2079,"open":1213,"high":1808,"low":2080,"close":1675,"change":1140,"percent_change":670,"volume":2004,"transactions":9,"vwap":1675},"2025-07-23",35.3,{"date":2082,"open":1268,"high":1226,"low":2083,"close":1255,"change":118,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1255},"2025-07-22",35.26,-0.03,41200,{"date":2087,"open":1827,"high":1273,"low":1827,"close":1714,"change":551,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1714},"2025-07-21",2.67,40700,{"date":2091,"open":2092,"high":2093,"low":2094,"close":1973,"change":726,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1973},"2025-07-18",34.38,35.13,33.15,1.49,34600,{"date":2098,"open":2055,"high":2099,"low":2100,"close":2101,"change":1282,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-07-17",34.45,33.72,34.32,1.48,29400,{"date":2105,"open":32,"high":1827,"low":2106,"close":2107,"change":148,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-07-16",32.92,33.82,0.96,36700,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2060,"change":2115,"percent_change":2116,"volume":789,"transactions":9,"vwap":2060},"2025-07-15",34.080002,34.25,33.22,-0.69,-2.02,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2120,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2120},"2025-07-14",33.38,34.19,33,1.3,3.95,24200,{"date":2126,"open":2060,"high":2120,"low":2127,"close":2127,"change":1232,"percent_change":1159,"volume":1015,"transactions":9,"vwap":2127},"2025-07-11",32.89,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":1227,"percent_change":1498,"volume":974,"transactions":9,"vwap":2133},"2025-07-10",33.85,33.99,33.6,33.62,{"date":2135,"open":2136,"high":1798,"low":2136,"close":2137,"change":993,"percent_change":744,"volume":2138,"transactions":9,"vwap":2137},"2025-07-09",31.67,33.67,18900,{"date":2140,"open":2141,"high":1967,"low":2141,"close":2142,"change":1949,"percent_change":1378,"volume":1716,"transactions":9,"vwap":2142},"2025-07-08",33.7,33.84,{"date":2144,"open":2145,"high":1724,"low":2146,"close":2147,"change":26,"percent_change":687,"volume":755,"transactions":9,"vwap":2147},"2025-07-07",33.66,33.31,33.57,{"date":2149,"open":2150,"high":1742,"low":2151,"close":2152,"change":531,"percent_change":892,"volume":1022,"transactions":9,"vwap":2152},"2025-07-03",33.63,33.56,33.81,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":1183,"percent_change":193,"volume":2124,"transactions":9,"vwap":2158},"2025-07-02",33.14,33.53,32.71,33.24,{"date":2160,"open":2161,"high":2127,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-07-01",30.86,30.85,32.88,1.87,6.03,38800,{"date":2168,"open":2169,"high":2170,"low":2169,"close":2171,"change":1046,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-06-30",29.48,31.7,31.01,6.13,75400,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":215,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-06-27",29.9,30.44,28.93,29.22,-1.42,842300,{"date":2183,"open":2184,"high":2185,"low":2184,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-06-26",28.76,29.78,29.64,0.75,2.6,26900,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":1940,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-06-25",29.51,29.72,28.68,28.89,-1.33,29600,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":44,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-06-24",28.85,29.59,28.55,29.28,2.56,38900,{"date":2207,"open":2208,"high":2184,"low":182,"close":2202,"change":1281,"percent_change":655,"volume":2209,"transactions":9,"vwap":2202},"2025-06-23",28.48,52700,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":1109,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-06-20",29.29,29.41,28.23,28.37,-1.01,34500,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2222,"change":339,"percent_change":930,"volume":2124,"transactions":9,"vwap":2222},"2025-06-18",29.15,28.35,28.66,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":386,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-06-17",28.32,28.74,28.049999,28.61,1.2,19500,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2235,"change":561,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-06-16",29.75,28.15,28.27,-2.18,24900,{"date":2239,"open":2240,"high":2241,"low":2184,"close":2242,"change":829,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-06-13",29.4,29.79,28.9,-2.63,20700,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2249,"change":1312,"percent_change":1891,"volume":1444,"transactions":9,"vwap":2249},"2025-06-12",29.95,29.16,29.68,{"date":2251,"open":2252,"high":2252,"low":2253,"close":2185,"change":1884,"percent_change":418,"volume":1456,"transactions":9,"vwap":2185},"2025-06-11",30.72,29.69,{"date":2255,"open":2256,"high":2257,"low":2240,"close":2256,"change":133,"percent_change":2258,"volume":1444,"transactions":9,"vwap":2256},"2025-06-10",29.96,30.040001,1.35,{"date":2260,"open":2261,"high":2262,"low":2169,"close":2263,"change":26,"percent_change":1656,"volume":1059,"transactions":9,"vwap":2263},"2025-06-09",30.11,31.76,29.56,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2268,"change":610,"percent_change":95,"volume":1524,"transactions":9,"vwap":2268},"2025-06-06",30.76,29,29.8,{"date":2270,"open":2271,"high":2271,"low":2272,"close":2272,"change":1221,"percent_change":1949,"volume":2273,"transactions":9,"vwap":2272},"2025-06-05",30.5,29.5,11100,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2278,"change":1120,"percent_change":1818,"volume":2279,"transactions":9,"vwap":2278},"2025-06-04",30.45,29.049999,29.42,13300,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2263,"change":1655,"percent_change":1941,"volume":1437,"transactions":9,"vwap":2263},"2025-06-03",30,30.27,29.26,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":1884,"percent_change":418,"volume":856,"transactions":9,"vwap":2290},"2025-06-02",29.81,30.38,29.62,29.87,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":760,"percent_change":1232,"volume":1104,"transactions":9,"vwap":2296},"2025-05-30",30.12,30.35,29.86,30.049999,{"date":2298,"open":2299,"high":2271,"low":2300,"close":2283,"change":1306,"percent_change":551,"volume":2029,"transactions":9,"vwap":2283},"2025-05-29",30.15,29.67,{"date":2302,"open":2303,"high":2294,"low":2247,"close":2304,"change":236,"percent_change":1140,"volume":1650,"transactions":9,"vwap":2304},"2025-05-28",30.1,29.99,{"date":2306,"open":2288,"high":2288,"low":2307,"close":2308,"change":269,"percent_change":1875,"volume":1957,"transactions":9,"vwap":2308},"2025-05-27",29.58,30.01,{"date":2310,"open":2288,"high":2276,"low":2192,"close":2311,"change":1361,"percent_change":2312,"volume":1988,"transactions":9,"vwap":2311},"2025-05-23",29.94,-0.83,{"date":2314,"open":2315,"high":2316,"low":2282,"close":2317,"change":1400,"percent_change":365,"volume":2318,"transactions":9,"vwap":2317},"2025-05-22",30.81,31.09,30.19,33600,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":1818,"percent_change":205,"volume":1490,"transactions":9,"vwap":2324},"2025-05-21",30.92,31.28,30.29,30.87,{"date":2326,"open":2327,"high":2328,"low":2327,"close":2329,"change":268,"percent_change":1305,"volume":931,"transactions":9,"vwap":2329},"2025-05-20",31.049999,31.99,31.34,{"date":2331,"open":2332,"high":2333,"low":2332,"close":2334,"change":1070,"percent_change":355,"volume":1866,"transactions":9,"vwap":2334},"2025-05-19",30.82,31.61,31.31,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2339,"change":2340,"percent_change":2341,"volume":1095,"transactions":9,"vwap":2339},"2025-05-16",32.040001,32.35,31.22,-0.87,-2.71,{"date":2343,"open":2344,"high":2345,"low":2344,"close":2346,"change":299,"percent_change":2347,"volume":1051,"transactions":9,"vwap":2346},"2025-05-15",31.47,32.42,32.09,1.39,{"date":2349,"open":2339,"high":2350,"low":2339,"close":2351,"change":594,"percent_change":1250,"volume":986,"transactions":9,"vwap":2351},"2025-05-14",32.2,31.65,{"date":2353,"open":2028,"high":2354,"low":2355,"close":2355,"change":854,"percent_change":753,"volume":2356,"transactions":9,"vwap":2355},"2025-05-13",32.24,31.52,4500,{"date":2358,"open":2016,"high":2359,"low":2360,"close":2361,"change":958,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-05-12",32.33,31.58,31.63,1.9,8900,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":761,"percent_change":1481,"volume":2370,"transactions":9,"vwap":2369},"2025-05-09",31.5,32.68,30.9,31.040001,48700,{"date":2372,"open":2373,"high":2374,"low":2373,"close":2375,"change":2376,"percent_change":2377,"volume":1077,"transactions":9,"vwap":2375},"2025-05-08",30.64,32.5,31.53,0.87,2.84,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":1282,"percent_change":884,"volume":994,"transactions":9,"vwap":2383},"2025-05-07",30.8,31.14,30.55,30.66,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2388,"change":687,"percent_change":2389,"volume":1196,"transactions":9,"vwap":2388},"2025-05-06",30.95,31.25,30.16,-2.3,{"date":2391,"open":2392,"high":2393,"low":2392,"close":2324,"change":1435,"percent_change":1190,"volume":2394,"transactions":9,"vwap":2324},"2025-05-05",30.13,31.45,5600,{"date":2396,"open":2397,"high":2398,"low":2397,"close":2399,"change":531,"percent_change":2400,"volume":1082,"transactions":9,"vwap":2399},"2025-05-02",30.41,31.16,30.67,1.89,{"date":2402,"open":2403,"high":2404,"low":2403,"close":2303,"change":2405,"percent_change":2406,"volume":1202,"transactions":9,"vwap":2303},"2025-05-01",29.53,30.58,0.33,1.11,{"date":2408,"open":2409,"high":2410,"low":2240,"close":2411,"change":1006,"percent_change":1775,"volume":2412,"transactions":9,"vwap":2411},"2025-04-30",29.88,30.08,29.77,18500,{"date":2414,"open":2415,"high":2416,"low":2213,"close":2416,"change":811,"percent_change":2376,"volume":1499,"transactions":9,"vwap":2416},"2025-04-29",30.2,30.25,{"date":2418,"open":2263,"high":2304,"low":2419,"close":2304,"change":1306,"percent_change":375,"volume":2420,"transactions":9,"vwap":2304},"2025-04-28",29.45,11800,{"date":2422,"open":2304,"high":2304,"low":2423,"close":2424,"change":418,"percent_change":2425,"volume":1634,"transactions":9,"vwap":2424},"2025-04-25",29.55,29.71,-1.98,{"date":2427,"open":2428,"high":2428,"low":2308,"close":2429,"change":1281,"percent_change":812,"volume":830,"transactions":9,"vwap":2429},"2025-04-24",30.99,30.31,{"date":2431,"open":2282,"high":2432,"low":2282,"close":2392,"change":1855,"percent_change":2433,"volume":1844,"transactions":9,"vwap":2392},"2025-04-23",30.65,2.76,{"date":186,"open":2435,"high":2411,"low":2436,"close":2437,"change":647,"percent_change":468,"volume":1599,"transactions":9,"vwap":2437},29.01,28.75,29.32]