[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MPB":3,"homepage-market-summary":35,"stock-historical-MPB":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MPB","2026-10-06",{"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},2.5303,0.92,"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},36.36,36.6,36.66,36.28,36.42,-0.06,-0.16,59438.347969,2124,36.3978,39.15,26.56,132125.49023510757,77.8,7252,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":30,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},25.82,128186,46787898.049012,28.12,"2025-04-24",[189,190,200,210,220,231,242,253,262,270,280,290,299,307,316,326,337,347,357,364,373,383,394,403,412,422,432,438,449,458,465,474,480,488,497,508,519,530,540,550,560,570,580,589,598,605,614,623,631,637,647,655,664,675,685,693,702,711,719,725,734,740,749,757,766,773,778,786,793,799,807,814,820,826,835,842,850,857,864,872,876,881,885,892,899,905,913,922,930,938,944,949,956,965,972,979,987,994,1003,1009,1015,1023,1030,1036,1040,1048,1055,1062,1068,1074,1079,1087,1094,1100,1108,1113,1120,1127,1133,1139,1144,1149,1157,1162,1165,1170,1176,1180,1187,1193,1198,1202,1207,1211,1219,1225,1231,1237,1245,1253,1262,1269,1275,1282,1288,1294,1302,1308,1315,1322,1327,1333,1339,1345,1349,1356,1360,1366,1371,1375,1383,1387,1392,1396,1401,1407,1412,1417,1422,1428,1433,1437,1440,1447,1452,1455,1461,1468,1475,1479,1484,1487,1492,1497,1502,1509,1513,1518,1524,1529,1534,1540,1546,1549,1553,1557,1562,1567,1573,1579,1584,1587,1592,1595,1601,1606,1612,1617,1624,1632,1639,1646,1653,1661,1668,1674,1680,1687,1695,1701,1707,1714,1720,1725,1730,1733,1739,1746,1752,1760,1764,1772,1778,1784,1789,1795,1800,1805,1810,1816,1822,1829,1836,1842,1849,1854,1861,1866,1873,1880,1884,1891,1899,1903,1908,1913,1920,1926,1931,1938,1945,1950,1957,1961,1967,1974,1979,1985,1992,1995,2000,2006,2011,2014,2018,2024,2031,2035,2039,2042,2047,2051,2058,2065,2070,2074,2076,2082,2087,2091,2097,2104,2111,2117,2123,2130,2137,2142,2147,2151,2157,2162,2167,2173,2177,2182,2188,2192,2195,2202,2206,2210,2215,2218,2222,2225,2232,2237,2243,2249,2255,2260,2267,2271,2277,2284,2292,2297,2303,2309,2316,2322,2326,2331,2337,2345,2350,2355,2361,2365,2368,2374,2380,2385,2389,2394,2399,2402,2406,2410,2414,2418,2421,2426,2430,2434,2437,2441,2445,2449,2453,2457,2460,2465,2470],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",36.54,36.63,36.15,0.02,0.05,79723.698793,2135,36.4253,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":58,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",36.19,36.56,35.72,36.4,1.36,118304.242561,3927,36.3213,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":101,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",35.38,35.92,34.6475,35.91,1.44,108136.927877,3566,35.5751,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",35.73,35.8,35.14,35.4,-0.35,-0.98,117825.412956,2743,35.3895,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",36.13,36.565,35.32,35.75,-0.29,-0.8,134320.2244,3722,35.745,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",36.2,36.285,35.945,36.04,-0.27,-0.74,84238.981667,2328,36.0758,{"date":254,"open":244,"high":203,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",36.1,36.31,0.11,0.3,102634.322788,2656,36.3547,{"date":263,"open":202,"high":264,"low":265,"close":244,"change":258,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",36.23,35.7513,0.84,46265.564864,1803,36.1118,{"date":271,"open":23,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",36.59,35.82,35.9,-0.58,-1.59,73883.30739,2582,36.0467,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":117,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",36.93,37.23,36.415,36.48,-0.46,83596.418673,3402,36.6277,{"date":291,"open":292,"high":293,"low":294,"close":294,"change":237,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",36.94,37.01,36.65,-0.79,59271.592335,2503,36.7559,{"date":300,"open":301,"high":302,"low":23,"close":292,"change":87,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",36.58,37.03,0.38,238633.66386,3767,36.8417,{"date":308,"open":309,"high":309,"low":192,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",37.22,36.8,-0.05,-0.14,97670.5663,4711,36.8341,{"date":317,"open":318,"high":319,"low":244,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",37.16,37.33,36.85,-0.39,-1.05,124888.235545,4639,36.8786,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",37.155,37.655,36.945,37.24,0.12,0.32,70944.47571,2628,37.2372,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":196,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",36.91,37.39,36.77,37.12,0.13,104575.445744,4083,37.1213,{"date":348,"open":340,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",37.45,36.73,37.07,0.06,0.16,77795.445359,2524,37.0223,{"date":358,"open":359,"high":293,"low":360,"close":293,"change":333,"percent_change":137,"volume":361,"transactions":362,"vwap":363},"2026-09-10",36.43,36.14,80243.741043,3484,36.7601,{"date":365,"open":192,"high":366,"low":23,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",37.32,36.69,-0.23,-0.62,120596.362182,3673,36.6659,{"date":374,"open":375,"high":283,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",37.2,36.64,36.92,-0.48,-1.28,82316.234693,3298,36.987,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",36.86,37.56,36.82,37.4,0.28,0.75,91438.4355,2838,37.3447,{"date":395,"open":309,"high":396,"low":397,"close":342,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",37.51,36.9801,0.21,0.57,93929.292638,2547,37.1346,{"date":404,"open":405,"high":406,"low":255,"close":339,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",36.29,37.205,0.85,2.36,147620.910477,3957,36.8285,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":226,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",36.27,36.645,35.87,36.06,-0.96,62686.902181,2443,36.1263,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":177,"volume":429,"transactions":430,"vwap":431},"2026-08-31",36.55,36.68,36.18,36.41,-0.26,103711.9407,2689,36.4337,{"date":433,"open":387,"high":351,"low":376,"close":434,"change":311,"percent_change":312,"volume":435,"transactions":436,"vwap":437},"2026-08-28",36.67,81481.337581,2481,36.7338,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",36.62,36.89,36.34,36.72,-0.08,-0.22,84847.261776,2376,36.7139,{"date":450,"open":451,"high":452,"low":453,"close":310,"change":454,"percent_change":78,"volume":455,"transactions":456,"vwap":457},"2026-08-26",37.09,37.235,36.665,-0.19,68391.627239,2434,36.878,{"date":459,"open":331,"high":460,"low":350,"close":461,"change":454,"percent_change":78,"volume":462,"transactions":463,"vwap":464},"2026-08-25",37.365,36.99,60954.468046,2814,37.0082,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":25,"percent_change":26,"volume":471,"transactions":472,"vwap":473},"2026-08-24",37.27,38,37.15,37.18,59937.1209,2538,37.324,{"date":475,"open":467,"high":476,"low":441,"close":331,"change":195,"percent_change":196,"volume":477,"transactions":478,"vwap":479},"2026-08-21",37.55,62881.4497,1937,37.1856,{"date":481,"open":482,"high":319,"low":443,"close":309,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",36.78,0.2,0.54,66310.952478,2904,37.1051,{"date":489,"open":490,"high":490,"low":491,"close":492,"change":322,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",38.27,36.96,37.02,-2.76,84417.367438,3123,37.3526,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",38.26,38.36,37.78,38.07,-0.115,-0.3,87404.829973,2558,37.9908,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",38.38,38.57,38.14,38.185,-0.245,-0.64,120207.423241,4113,38.2683,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",38.32,38.81,38.3,38.43,0.09,0.23,123714.85281,3715,38.435,{"date":531,"open":510,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",38.53,38.2,38.34,0.1,0.26,110333.52158,3021,38.3397,{"date":541,"open":542,"high":543,"low":542,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",37.9,38.4,38.24,0.43,1.14,112950.167329,3186,38.2127,{"date":551,"open":552,"high":553,"low":441,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",37.44,37.95,37.81,0.475,1.27,102983.32987,3623,37.7225,{"date":561,"open":562,"high":563,"low":482,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",37.36,37.5099,37.335,-0.265,-0.7,149375.01481,3554,37.1719,{"date":571,"open":572,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",37.88,37.38,37.6,-0.2,-0.53,145924.6228,4026,37.628,{"date":581,"open":532,"high":582,"low":583,"close":584,"change":378,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-06",38.59,37.73,37.8,-1.25,162239.0688,3741,37.9289,{"date":590,"open":591,"high":592,"low":468,"close":593,"change":311,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",38.48,38.51,38.28,-0.13,130010.6508,3871,38.2721,{"date":599,"open":544,"high":600,"low":572,"close":601,"change":195,"percent_change":196,"volume":602,"transactions":603,"vwap":604},"2026-08-04",38.73,38.33,173472.254848,4808,38.3882,{"date":606,"open":511,"high":607,"low":608,"close":609,"change":610,"percent_change":444,"volume":611,"transactions":612,"vwap":613},"2026-08-03",38.8499,38.12,38.31,-0.03,192249.649353,4389,38.3621,{"date":615,"open":616,"high":617,"low":618,"close":534,"change":575,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-31",38.37,38.68,37.87,-0.52,159855.412559,3826,38.2904,{"date":624,"open":625,"high":626,"low":601,"close":627,"change":535,"percent_change":536,"volume":628,"transactions":629,"vwap":630},"2026-07-30",38.44,38.95,38.54,211067.831294,4653,38.662,{"date":632,"open":512,"high":633,"low":468,"close":625,"change":525,"percent_change":526,"volume":634,"transactions":635,"vwap":636},"2026-07-29",38.84,270486.942398,6951,38.4436,{"date":638,"open":639,"high":30,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-28",38.02,37.001,38.35,0.6,1.59,198915.551598,5356,38.6026,{"date":648,"open":584,"high":521,"low":649,"close":650,"change":43,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-27",37.375,37.75,1.56,225681.493242,5550,37.8535,{"date":656,"open":657,"high":658,"low":657,"close":659,"change":660,"percent_change":100,"volume":661,"transactions":662,"vwap":663},"2026-07-24",36.47,37.525,37.17,0.71,190783.945499,4898,37.1853,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-23",35.77,36.97,35.685,36.46,1.57,4.5,262433.697666,6686,36.5286,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-22",35.23,34.5,34.89,-0.38,-1.08,137763.5582,4551,34.7859,{"date":686,"open":687,"high":235,"low":688,"close":689,"change":195,"percent_change":352,"volume":690,"transactions":691,"vwap":692},"2026-07-21",35.07,34.72,35.27,122047.5742,3213,35.1137,{"date":694,"open":212,"high":695,"low":696,"close":697,"change":454,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-20",35.45,35.01,35.25,-0.54,117884.376779,3640,35.2061,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-17",35.65,36.029999,35.21,35.44,-0.5,-1.39,147700,{"date":712,"open":713,"high":470,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-16",34.87,34.86,35.94,1.1,3.16,176800,{"date":720,"open":721,"high":687,"low":721,"close":722,"change":132,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-07-15",34.39,34.84,1.37,128800,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-14",34.76,34.85,34.18,34.37,-0.43,-1.24,145800,{"date":735,"open":688,"high":722,"low":736,"close":737,"change":738,"percent_change":58,"volume":739,"transactions":9,"vwap":737},"2026-07-13",34.49,34.8,0.17,115000,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-10",34.28,34.69,34.17,34.63,0.37,1.08,112800,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":407,"volume":756,"transactions":9,"vwap":754},"2026-07-09",33.88,34.47,33.82,34.26,0.29,197900,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-08",34.75,35.2,33.84,33.97,-0.95,-2.72,208300,{"date":767,"open":768,"high":769,"low":713,"close":770,"change":731,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-07",35.35,35.42,34.92,-1.22,122700,{"date":774,"open":706,"high":775,"low":776,"close":768,"change":738,"percent_change":51,"volume":777,"transactions":9,"vwap":768},"2026-07-06",35.53,34.81,158300,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":708,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-02",35.76,35.98,35.040001,35.18,-1.4,183800,{"date":787,"open":788,"high":236,"low":789,"close":790,"change":266,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-07-01",34.94,31.1,35.68,2.41,246900,{"date":794,"open":743,"high":795,"low":796,"close":722,"change":642,"percent_change":797,"volume":798,"transactions":9,"vwap":722},"2026-06-30",35,34.12,1.75,365000,{"date":800,"open":801,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-29",34.48,33.9,34.24,-0.4,-1.15,224100,{"date":808,"open":809,"high":737,"low":810,"close":811,"change":51,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-26",34.19,33.94,34.64,1.41,893900,{"date":815,"open":803,"high":816,"low":817,"close":818,"change":594,"percent_change":680,"volume":819,"transactions":9,"vwap":818},"2026-06-25",34.42,34.02,34.16,120400,{"date":821,"open":822,"high":721,"low":823,"close":824,"change":755,"percent_change":407,"volume":825,"transactions":9,"vwap":824},"2026-06-24",33.96,33.85,34.29,175000,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-23",33.14,34.080002,33.11,34,0.59,1.77,158100,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":594,"percent_change":321,"volume":841,"transactions":9,"vwap":840},"2026-06-22",33.48,33.92,33.36,33.41,112000,{"date":843,"open":844,"high":761,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-18",33.49,33.17,33.54,0.5,1.51,402500,{"date":851,"open":852,"high":802,"low":853,"close":854,"change":72,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-17",33.71,32.79,33.040001,-2.13,166300,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":738,"percent_change":101,"volume":863,"transactions":9,"vwap":862},"2026-06-16",33.68,34.14,33.38,33.76,129200,{"date":865,"open":866,"high":678,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-15",34.43,33.45,33.59,-0.67,-1.96,170600,{"date":873,"open":874,"high":816,"low":874,"close":754,"change":86,"percent_change":180,"volume":875,"transactions":9,"vwap":754},"2026-06-12",33.98,165400,{"date":877,"open":831,"high":831,"low":878,"close":838,"change":879,"percent_change":107,"volume":880,"transactions":9,"vwap":838},"2026-06-11",33.44,0.18,119200,{"date":882,"open":883,"high":762,"low":846,"close":884,"change":389,"percent_change":266,"volume":785,"transactions":9,"vwap":884},"2026-06-10",33.7,33.74,{"date":886,"open":887,"high":888,"low":887,"close":889,"change":484,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-09",33.0099983,33.87,33.46,1.64,166000,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":352,"percent_change":879,"volume":898,"transactions":9,"vwap":897},"2026-06-08",32.86,33.5,32.72,32.92,95200,{"date":900,"open":901,"high":830,"low":902,"close":894,"change":303,"percent_change":903,"volume":904,"transactions":9,"vwap":894},"2026-06-05",32.48,32.19,1.17,142600,{"date":906,"open":907,"high":908,"low":909,"close":901,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":901},"2026-06-04",31.91,32.69,31.81,0.97,3.08,127400,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-03",32.52,32.85,31.46,31.51,-1.37,-4.17,169100,{"date":923,"open":924,"high":925,"low":924,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-02",31.93,32.9,32.88,0.77,2.4,106800,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":698,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-06-01",32.33,32.54,31.78,32.11,-1.65,104800,{"date":939,"open":940,"high":897,"low":941,"close":942,"change":312,"percent_change":731,"volume":943,"transactions":9,"vwap":942},"2026-05-29",32.74,32.41,32.65,96200,{"date":945,"open":925,"high":925,"low":946,"close":853,"change":535,"percent_change":947,"volume":948,"transactions":9,"vwap":853},"2026-05-28",31.98,0.31,73800,{"date":950,"open":854,"high":951,"low":952,"close":908,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":908},"2026-05-27",33.09,32.57,-0.18,-0.55,86900,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-26",32.42,32.99,32.2,32.87,0.52,1.61,114200,{"date":966,"open":967,"high":897,"low":968,"close":969,"change":237,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-22",32.73,32.25,32.35,-0.89,110500,{"date":973,"open":974,"high":908,"low":975,"close":976,"change":398,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-21",32.12,31.95,32.64,0.65,207700,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":927,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-20",31.66,32.61,31.5,32.43,2.43,200500,{"date":988,"open":989,"high":990,"low":991,"close":981,"change":953,"percent_change":992,"volume":993,"transactions":9,"vwap":981},"2026-05-19",31.55,31.88,31.35,-0.57,104500,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-18",31.2,31.89,31.14,31.84,0.72,2.31,117500,{"date":1004,"open":983,"high":902,"low":1005,"close":1006,"change":1007,"percent_change":709,"volume":1008,"transactions":9,"vwap":1006},"2026-05-15",30.97,31.12,-0.44,178000,{"date":1010,"open":917,"high":1011,"low":917,"close":1012,"change":333,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-14",31.82,31.56,1.02,123100,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":708,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-13",31.69,32.18,31.17,31.24,-1.58,152100,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1027,"change":286,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-12",32.29,31.34,31.74,-1.43,144900,{"date":1031,"open":1032,"high":1033,"low":1034,"close":960,"change":698,"percent_change":936,"volume":1035,"transactions":9,"vwap":960},"2026-05-11",32.78,32.89,32.16,187500,{"date":1037,"open":1038,"high":961,"low":932,"close":940,"change":258,"percent_change":17,"volume":1039,"transactions":9,"vwap":940},"2026-05-08",32.39,112200,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":763,"volume":1047,"transactions":9,"vwap":1045},"2026-05-07",32.58,32.94,32.099998,32.44,-0.31,186800,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":954,"percent_change":936,"volume":1054,"transactions":9,"vwap":1053},"2026-05-06",33.47,33.75,32.63,32.75,129400,{"date":1056,"open":1057,"high":889,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-05",32.8,33.3,0.56,1.71,142200,{"date":1063,"open":961,"high":1064,"low":1065,"close":940,"change":275,"percent_change":1066,"volume":1067,"transactions":9,"vwap":940},"2026-05-04",33.25,32.66,-1.74,82100,{"date":1069,"open":845,"high":846,"low":1070,"close":1071,"change":1072,"percent_change":147,"volume":1073,"transactions":9,"vwap":1071},"2026-05-01",32.91,33.32,0.35,87900,{"date":1075,"open":916,"high":1076,"low":853,"close":1077,"change":117,"percent_change":78,"volume":1078,"transactions":9,"vwap":1077},"2026-04-30",33.4,32.97,92000,{"date":1080,"open":1081,"high":1082,"low":1083,"close":828,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":828},"2026-04-29",34.0099983,34.32,32.98,-1.12,-3.27,83900,{"date":1088,"open":1089,"high":1090,"low":1091,"close":754,"change":51,"percent_change":1092,"volume":1093,"transactions":9,"vwap":754},"2026-04-28",33.89,34.51,33.63,1.42,102500,{"date":1095,"open":1096,"high":1089,"low":1096,"close":1097,"change":1059,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-27",33.060001,33.78,1.69,130000,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":764,"volume":1107,"transactions":9,"vwap":1105},"2026-04-24",33.95,34.060001,33.19,33.22,-0.93,108700,{"date":1109,"open":860,"high":1110,"low":961,"close":1111,"change":257,"percent_change":333,"volume":1112,"transactions":9,"vwap":1111},"2026-04-23",34.38,34.15,149000,{"date":1114,"open":1115,"high":809,"low":1058,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-22",33.43,34.040001,0.61,1.82,180100,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1115,"change":418,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1115},"2026-04-21",34.27,34.55,33.39,-2.79,162000,{"date":1128,"open":744,"high":1129,"low":1130,"close":721,"change":1131,"percent_change":483,"volume":1132,"transactions":9,"vwap":721},"2026-04-20",34.6,34.099998,0.07,148900,{"date":1134,"open":744,"high":1135,"low":1136,"close":1082,"change":43,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1082},"2026-04-17",35.09,33.8,1.72,262900,{"date":1140,"open":883,"high":751,"low":1141,"close":884,"change":1142,"percent_change":248,"volume":1143,"transactions":9,"vwap":884},"2026-04-16",33.56,-0.09,109100,{"date":1145,"open":1051,"high":817,"low":1146,"close":1147,"change":157,"percent_change":332,"volume":1148,"transactions":9,"vwap":1147},"2026-04-15",33.28,33.83,134900,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":65,"volume":1156,"transactions":9,"vwap":1154},"2026-04-14",33.6,33.86,33.18,33.79,0.15,207500,{"date":1158,"open":883,"high":1051,"low":878,"close":1159,"change":445,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-13",33.64,-0.65,147300,{"date":1163,"open":1130,"high":1130,"low":861,"close":1152,"change":368,"percent_change":869,"volume":1164,"transactions":9,"vwap":1152},"2026-04-10",184400,{"date":1166,"open":1167,"high":742,"low":844,"close":1168,"change":94,"percent_change":977,"volume":1169,"transactions":9,"vwap":1168},"2026-04-09",33.61,34.09,220500,{"date":1171,"open":831,"high":1111,"low":1172,"close":888,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":888},"2026-04-08",33.62,0.88,2.67,213700,{"date":1177,"open":967,"high":1178,"low":942,"close":959,"change":738,"percent_change":962,"volume":1179,"transactions":9,"vwap":959},"2026-04-07",33.12,470900,{"date":1181,"open":1182,"high":894,"low":1183,"close":1184,"change":51,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-06",32.32,32.3,32.82,1.48,309000,{"date":1188,"open":1189,"high":952,"low":1190,"close":1191,"change":610,"percent_change":1142,"volume":1192,"transactions":9,"vwap":1191},"2026-04-02",32.049999,31.76,32.34,224000,{"date":1194,"open":932,"high":1195,"low":932,"close":1196,"change":398,"percent_change":977,"volume":1197,"transactions":9,"vwap":1196},"2026-04-01",32.81,32.37,257200,{"date":1199,"open":909,"high":968,"low":1017,"close":1034,"change":399,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1034},"2026-03-31",1.8,202000,{"date":1203,"open":1204,"high":1190,"low":1205,"close":1204,"change":112,"percent_change":927,"volume":1206,"transactions":9,"vwap":1204},"2026-03-30",31.59,31.45,319500,{"date":1208,"open":1209,"high":1209,"low":1019,"close":991,"change":504,"percent_change":763,"volume":1210,"transactions":9,"vwap":991},"2026-03-27",31.65,108100,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1209,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1209},"2026-03-26",31.43,31.68,31.31,0.01,0.03,113900,{"date":1220,"open":1221,"high":1222,"low":983,"close":1223,"change":1216,"percent_change":1217,"volume":1224,"transactions":9,"vwap":1223},"2026-03-25",31.97,32.13,31.64,112500,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1229,"change":610,"percent_change":1142,"volume":1230,"transactions":9,"vwap":1229},"2026-03-24",31.32,32.040001,31.63,122500,{"date":1232,"open":1233,"high":1234,"low":1204,"close":981,"change":107,"percent_change":1235,"volume":1236,"transactions":9,"vwap":981},"2026-03-23",31.86,32.15,1.7,251300,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":226,"volume":1244,"transactions":9,"vwap":1242},"2026-03-20",31.27,31.42,30.78,31.13,-0.11,232200,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1020,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1020},"2026-03-19",30.32,31.6,30.29,0.73,2.39,172500,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-18",30.96,31.07,30.43,30.51,-0.63,-2.02,114300,{"date":1263,"open":1264,"high":1265,"low":1255,"close":998,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":998},"2026-03-17",31.7,32,-0.41,-1.3,137300,{"date":1270,"open":1271,"high":990,"low":1272,"close":989,"change":398,"percent_change":1273,"volume":1274,"transactions":9,"vwap":989},"2026-03-16",31.57,31.49,0.67,113200,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1026,"change":343,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1026},"2026-03-13",31.36,31.83,31,0.42,216500,{"date":1283,"open":1284,"high":983,"low":1258,"close":1285,"change":312,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-12",30.73,31.21,-0.45,140700,{"date":1289,"open":1290,"high":1290,"low":1256,"close":991,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":991},"2026-03-11",31.75,-0.42,-1.32,133200,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":112,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-10",31.39,32.49,31.3,31.77,0.76,149900,{"date":1303,"open":1304,"high":1214,"low":1305,"close":1306,"change":1216,"percent_change":1217,"volume":1307,"transactions":9,"vwap":1306},"2026-03-09",30.91,30.09,31.53,164600,{"date":1309,"open":998,"high":1264,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-06",30.87,31.52,-0.59,-1.84,186500,{"date":1316,"open":941,"high":1317,"low":1318,"close":935,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":935},"2026-03-05",32.5,31.8,-0.69,-2.1,111300,{"date":1323,"open":1053,"high":1324,"low":1317,"close":1057,"change":1325,"percent_change":1013,"volume":1326,"transactions":9,"vwap":1057},"2026-03-04",33,0.33,200700,{"date":1328,"open":935,"high":1329,"low":1248,"close":1330,"change":1331,"percent_change":515,"volume":1332,"transactions":9,"vwap":1330},"2026-03-03",32.62,32.47,-0.21,139800,{"date":1334,"open":1290,"high":1335,"low":1336,"close":1337,"change":101,"percent_change":643,"volume":1338,"transactions":9,"vwap":1337},"2026-03-02",33.02,31.47,32.68,80000,{"date":1340,"open":1053,"high":1153,"low":1265,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-02-27",32.17,-1.21,-3.62,118100,{"date":1346,"open":846,"high":829,"low":854,"close":861,"change":311,"percent_change":1347,"volume":1348,"transactions":9,"vwap":861},"2026-02-26",-0.15,74100,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1115,"change":407,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1115},"2026-02-25",32.96,33.53,32.7,2.61,88900,{"date":1357,"open":1329,"high":830,"low":1358,"close":1042,"change":610,"percent_change":1142,"volume":1359,"transactions":9,"vwap":1042},"2026-02-24",32.31,83400,{"date":1361,"open":1362,"high":796,"low":958,"close":982,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":982},"2026-02-23",33.73,-1.23,-3.63,133300,{"date":1367,"open":1368,"high":1369,"low":854,"close":761,"change":132,"percent_change":812,"volume":1370,"transactions":9,"vwap":761},"2026-02-20",33.35,33.93,92100,{"date":1372,"open":846,"high":846,"low":1324,"close":1373,"change":311,"percent_change":1347,"volume":1374,"transactions":9,"vwap":1373},"2026-02-19",33.37,84500,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":954,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-02-18",34.049999,34.67,33.26,33.42,-1.62,107000,{"date":1384,"open":884,"high":736,"low":884,"close":762,"change":526,"percent_change":1385,"volume":1386,"transactions":9,"vwap":762},"2026-02-17",0.68,200900,{"date":1388,"open":1389,"high":874,"low":830,"close":884,"change":1390,"percent_change":122,"volume":1391,"transactions":9,"vwap":884},"2026-02-13",33.51,0.4,89500,{"date":1393,"open":822,"high":831,"low":1184,"close":1394,"change":610,"percent_change":1142,"volume":1395,"transactions":9,"vwap":1394},"2026-02-12",33.34,114800,{"date":1397,"open":824,"high":866,"low":1398,"close":1373,"change":1160,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1373},"2026-02-11",33.21,-1.91,156700,{"date":1402,"open":1403,"high":1404,"low":883,"close":817,"change":1405,"percent_change":681,"volume":1406,"transactions":9,"vwap":817},"2026-02-10",34.33,34.57,-0.37,121800,{"date":1408,"open":1409,"high":1409,"low":1410,"close":721,"change":445,"percent_change":515,"volume":1411,"transactions":9,"vwap":721},"2026-02-09",34.96,34.35,155900,{"date":1413,"open":1129,"high":1414,"low":801,"close":1415,"change":1131,"percent_change":483,"volume":1416,"transactions":9,"vwap":1415},"2026-02-06",34.97,34.61,206400,{"date":1418,"open":736,"high":776,"low":754,"close":1419,"change":1420,"percent_change":25,"volume":1421,"transactions":9,"vwap":1419},"2026-02-05",34.54,-0.02,102600,{"date":1423,"open":1424,"high":1425,"low":721,"close":1426,"change":58,"percent_change":216,"volume":1427,"transactions":9,"vwap":1426},"2026-02-04",34.4,35.22,34.56,177400,{"date":1429,"open":838,"high":1430,"low":1431,"close":1432,"change":112,"percent_change":660,"volume":724,"transactions":9,"vwap":1432},"2026-02-03",34.88,33.67,34.07,{"date":1434,"open":1096,"high":824,"low":1043,"close":1147,"change":266,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1147},"2026-02-02",2.55,97400,{"date":1438,"open":1032,"high":1178,"low":1329,"close":959,"change":1155,"percent_change":142,"volume":1439,"transactions":9,"vwap":959},"2026-01-30",109800,{"date":1441,"open":1442,"high":916,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-01-29",31.73,32.84,1.32,4.19,102700,{"date":1448,"open":1204,"high":1449,"low":1019,"close":1311,"change":1450,"percent_change":610,"volume":1451,"transactions":9,"vwap":1311},"2026-01-28",31.79,-0.01,99800,{"date":1453,"open":1223,"high":907,"low":1277,"close":1306,"change":1243,"percent_change":226,"volume":1454,"transactions":9,"vwap":1306},"2026-01-27",77800,{"date":1456,"open":1457,"high":1458,"low":1205,"close":1223,"change":418,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1223},"2026-01-26",32.55,32.93,-2.94,132300,{"date":1462,"open":1463,"high":1463,"low":1042,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-01-23",34.36,32.6,-1.81,-5.26,146400,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1472,"change":1473,"percent_change":1474,"volume":875,"transactions":9,"vwap":1472},"2026-01-22",33.52,35.15,34.41,0.89,2.66,{"date":1476,"open":975,"high":1141,"low":975,"close":1470,"change":890,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1470},"2026-01-21",5.14,145400,{"date":1480,"open":1265,"high":969,"low":1299,"close":990,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":990},"2026-01-20",-0.56,-1.73,71900,{"date":1485,"open":1317,"high":1053,"low":1018,"close":1045,"change":157,"percent_change":332,"volume":1486,"transactions":9,"vwap":1045},"2026-01-16",123200,{"date":1488,"open":1489,"high":1032,"low":1489,"close":1490,"change":927,"percent_change":985,"volume":1491,"transactions":9,"vwap":1490},"2026-01-15",31.96,32.4,216600,{"date":1493,"open":1227,"high":1299,"low":1494,"close":1229,"change":947,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1229},"2026-01-14",31.15,0.99,118700,{"date":1498,"open":1336,"high":1499,"low":1500,"close":1227,"change":311,"percent_change":26,"volume":1501,"transactions":9,"vwap":1227},"2026-01-13",31.54,31.19,57100,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":594,"percent_change":1266,"volume":1508,"transactions":9,"vwap":1507},"2026-01-12",31.33,31.72,31.23,31.37,94700,{"date":1510,"open":989,"high":1265,"low":1511,"close":983,"change":953,"percent_change":992,"volume":1512,"transactions":9,"vwap":983},"2026-01-09",30.2,73600,{"date":1514,"open":1515,"high":946,"low":1515,"close":1214,"change":180,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1214},"2026-01-08",30.6,3.26,123000,{"date":1519,"open":1279,"high":1285,"low":1257,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-01-07",30.68,-0.36,-1.16,74300,{"date":1525,"open":1504,"high":1504,"low":1526,"close":1527,"change":26,"percent_change":78,"volume":1528,"transactions":9,"vwap":1527},"2026-01-06",30.75,31.040001,98600,{"date":1530,"open":1531,"high":1233,"low":1532,"close":996,"change":86,"percent_change":716,"volume":1533,"transactions":9,"vwap":996},"2026-01-05",30.88,30.85,140000,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1538,"change":26,"percent_change":619,"volume":1539,"transactions":9,"vwap":1538},"2026-01-02",31.059999,30.54,30.86,81700,{"date":1541,"open":1542,"high":1205,"low":1543,"close":1544,"change":1243,"percent_change":226,"volume":1545,"transactions":9,"vwap":1544},"2025-12-31",31.01,30.98,31.02,66700,{"date":1547,"open":1248,"high":1248,"low":1006,"close":1242,"change":680,"percent_change":1342,"volume":1548,"transactions":9,"vwap":1242},"2025-12-30",69400,{"date":1550,"open":1290,"high":1233,"low":1551,"close":918,"change":575,"percent_change":1259,"volume":1552,"transactions":9,"vwap":918},"2025-12-29",31.41,52600,{"date":1554,"open":1318,"high":1265,"low":1204,"close":1555,"change":610,"percent_change":1142,"volume":1556,"transactions":9,"vwap":1555},"2025-12-26",31.71,54300,{"date":1558,"open":1290,"high":1559,"low":1560,"close":1027,"change":1216,"percent_change":1217,"volume":1561,"transactions":9,"vwap":1027},"2025-12-24",32.029999,31.67,42600,{"date":1563,"open":1564,"high":1191,"low":1223,"close":1442,"change":680,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1442},"2025-12-23",32.080002,-1.18,66800,{"date":1568,"open":901,"high":1569,"low":1570,"close":935,"change":248,"percent_change":1571,"volume":1572,"transactions":9,"vwap":935},"2025-12-22",32.71,32.060001,-0.83,67600,{"date":1574,"open":1057,"high":1575,"low":1025,"close":1576,"change":78,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2025-12-19",33.24,32.38,-1.55,187800,{"date":1580,"open":967,"high":1581,"low":1569,"close":1033,"change":1390,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1033},"2025-12-18",33.23,1.23,106100,{"date":1585,"open":932,"high":828,"low":1182,"close":1297,"change":389,"percent_change":137,"volume":1586,"transactions":9,"vwap":1297},"2025-12-17",113700,{"date":1588,"open":1589,"high":1317,"low":1190,"close":1590,"change":594,"percent_change":804,"volume":1591,"transactions":9,"vwap":1590},"2025-12-16",32.46,32.21,98000,{"date":1593,"open":1222,"high":1329,"low":935,"close":1191,"change":389,"percent_change":137,"volume":1594,"transactions":9,"vwap":1191},"2025-12-15",109600,{"date":1596,"open":1265,"high":1597,"low":1278,"close":1570,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1570},"2025-12-12",32.22,0.08,0.25,117100,{"date":1602,"open":1603,"high":1044,"low":1507,"close":946,"change":65,"percent_change":1604,"volume":1605,"transactions":9,"vwap":946},"2025-12-11",31.44,1.43,106300,{"date":1607,"open":1608,"high":1278,"low":1609,"close":1306,"change":716,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1306},"2025-12-10",30.62,30.53,3.61,140400,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1257,"change":746,"percent_change":1582,"volume":1616,"transactions":9,"vwap":1257},"2025-12-09",30.18,30.79,79600,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":536,"percent_change":137,"volume":1623,"transactions":9,"vwap":1622},"2025-12-08",30,30.16,29.88,30.059999,62000,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1106,"volume":1631,"transactions":9,"vwap":1629},"2025-12-05",29.98,30.13,29.77,29.8,-0.28,59400,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1636,"change":1598,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-12-04",29.85,30.31,30.08,0.27,84000,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1619,"change":660,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1619},"2025-12-03",29.44,30.030001,29.31,2.42,73500,{"date":1647,"open":1648,"high":1629,"low":1649,"close":1650,"change":428,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-12-02",29.75,29.26,29.29,-0.88,64900,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1582,"volume":1660,"transactions":9,"vwap":1658},"2025-12-01",29.09,29.68,29.02,29.55,0.36,89200,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":454,"percent_change":1160,"volume":1667,"transactions":9,"vwap":1666},"2025-11-28",29.35,29.46,29.15,29.19,29100,{"date":1669,"open":1670,"high":1648,"low":1671,"close":1672,"change":428,"percent_change":1651,"volume":1673,"transactions":9,"vwap":1672},"2025-11-26",29.53,29.24,29.38,76100,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":107,"percent_change":1118,"volume":1287,"transactions":9,"vwap":1679},"2025-11-25",29.3,29.89,29.18,29.64,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":26,"percent_change":954,"volume":1686,"transactions":9,"vwap":1685},"2025-11-24",29.36,29.61,28.5,29.11,86400,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-11-21",28.33,29.42,29.27,0.94,3.32,87700,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1689,"change":525,"percent_change":333,"volume":1700,"transactions":9,"vwap":1689},"2025-11-20",28.43,28.83,28.19,82400,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":196,"percent_change":879,"volume":1700,"transactions":9,"vwap":1706},"2025-11-19",28.15,28.36,27.98,28.24,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1699,"change":445,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1699},"2025-11-18",28.41,28.53,28.1,-0.77,61200,{"date":1715,"open":1671,"high":1676,"low":1716,"close":1709,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1709},"2025-11-17",28.34,-0.94,-3.2,63300,{"date":1721,"open":1722,"high":1723,"low":1698,"close":1663,"change":525,"percent_change":947,"volume":1724,"transactions":9,"vwap":1663},"2025-11-14",29.17,29.4,53800,{"date":1726,"open":1671,"high":1727,"low":1728,"close":1649,"change":26,"percent_change":698,"volume":1729,"transactions":9,"vwap":1649},"2025-11-13",29.6,29.08,70300,{"date":1731,"open":1690,"high":1656,"low":1672,"close":1690,"change":157,"percent_change":87,"volume":1732,"transactions":9,"vwap":1690},"2025-11-12",52800,{"date":1734,"open":1735,"high":1664,"low":1736,"close":1672,"change":879,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1672},"2025-11-11",29.32,28.82,0.62,60400,{"date":1740,"open":1741,"high":1643,"low":1742,"close":1743,"change":258,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-11-10",28.95,28.77,29.2,1.04,56700,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":196,"percent_change":738,"volume":1359,"transactions":9,"vwap":1751},"2025-11-07",28.89,29.23,28.7,28.9,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":576,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-11-06",29.34,29.66,28.8,28.85,-1.8,65500,{"date":1761,"open":1742,"high":1670,"low":1742,"close":1672,"change":43,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1672},"2025-11-05",2.01,90000,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1756,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1756},"2025-11-04",28.47,28.84,28.25,0.19,0.66,96900,{"date":1773,"open":1774,"high":1775,"low":1768,"close":1776,"change":353,"percent_change":1059,"volume":1777,"transactions":9,"vwap":1776},"2025-11-03",28.48,28.67,28.61,76600,{"date":1779,"open":1776,"high":1750,"low":1780,"close":1781,"change":1782,"percent_change":1565,"volume":1783,"transactions":9,"vwap":1781},"2025-10-31",28.27,28.45,-0.34,74500,{"date":1785,"open":1786,"high":1650,"low":1787,"close":1788,"change":195,"percent_change":1131,"volume":1572,"transactions":9,"vwap":1788},"2025-10-30",28.76,28.72,28.79,{"date":1790,"open":1791,"high":1621,"low":1792,"close":1742,"change":1565,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1742},"2025-10-29",29.81,28.59,-3.94,115100,{"date":1796,"open":1664,"high":1797,"low":1691,"close":1797,"change":1072,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-10-28",29.95,1.18,197800,{"date":1801,"open":1802,"high":1802,"low":1754,"close":1727,"change":332,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1727},"2025-10-27",29.93,0.41,135400,{"date":1806,"open":1728,"high":1807,"low":1756,"close":1808,"change":399,"percent_change":1809,"volume":1061,"transactions":9,"vwap":1808},"2025-10-24",29.63,29.48,1.97,{"date":1811,"open":1657,"high":1619,"low":1698,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-10-23",28.91,1.05,3.77,274100,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1820,"change":398,"percent_change":1300,"volume":1821,"transactions":9,"vwap":1820},"2025-10-22",27.6,28.02,27.86,103500,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":483,"percent_change":1250,"volume":1828,"transactions":9,"vwap":1827},"2025-10-21",27.47,27.78,27.42,27.65,64000,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1833,"change":1834,"percent_change":1251,"volume":1835,"transactions":9,"vwap":1833},"2025-10-20",26.95,27.46,27.45,0.64,73700,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1131,"percent_change":536,"volume":1067,"transactions":9,"vwap":1841},"2025-10-17",26.92,27.16,26.65,26.81,{"date":1843,"open":1844,"high":1820,"low":31,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-10-16",27.72,26.74,-1.06,-3.81,254500,{"date":1850,"open":1704,"high":1704,"low":1851,"close":1852,"change":680,"percent_change":1853,"volume":1496,"transactions":9,"vwap":1852},"2025-10-15",27.59,27.8,-1.35,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1858,"change":660,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-10-14",27.37,28.23,28.18,2.58,121500,{"date":1862,"open":1863,"high":1863,"low":1831,"close":1824,"change":1280,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1824},"2025-10-13",27.55,1.55,86200,{"date":1867,"open":1868,"high":1736,"low":1869,"close":1870,"change":970,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-10-10",27.82,27.030001,27.049999,-3.19,102000,{"date":1874,"open":1699,"high":1699,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-10-09",27.79,27.94,-0.24,-0.85,66200,{"date":1881,"open":1882,"high":1748,"low":1883,"close":1858,"change":275,"percent_change":1260,"volume":1374,"transactions":9,"vwap":1858},"2025-10-08",28.87,28.11,{"date":1885,"open":1886,"high":1634,"low":1887,"close":1786,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1786},"2025-10-07",29.45,28.75,-0.73,-2.48,143100,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1770,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-10-06",28.99,29.7,28.88,29.49,2.29,251500,{"date":1900,"open":1756,"high":1901,"low":1756,"close":1698,"change":1217,"percent_change":535,"volume":1902,"transactions":9,"vwap":1698},"2025-10-03",29.25,143800,{"date":1904,"open":1905,"high":1736,"low":1906,"close":1756,"change":1217,"percent_change":535,"volume":1907,"transactions":9,"vwap":1756},"2025-10-02",28.78,28.35,161800,{"date":1909,"open":1910,"high":1882,"low":1911,"close":1742,"change":343,"percent_change":65,"volume":1912,"transactions":9,"vwap":1742},"2025-10-01",28.44,27.81,194700,{"date":1914,"open":1915,"high":1666,"low":1766,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-09-30",28.92,28.64,-0.33,-1.14,157000,{"date":1921,"open":1664,"high":1922,"low":1923,"close":1924,"change":1291,"percent_change":1028,"volume":1925,"transactions":9,"vwap":1924},"2025-09-29",30.33,28.86,28.97,221300,{"date":1927,"open":1928,"high":1634,"low":1728,"close":1929,"change":594,"percent_change":1007,"volume":1930,"transactions":9,"vwap":1929},"2025-09-26",29.78,29.39,179700,{"date":1932,"open":1619,"high":1933,"low":1934,"close":1935,"change":275,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-09-25",30.39,28.74,29.52,-1.93,500600,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1331,"percent_change":1319,"volume":1944,"transactions":9,"vwap":1943},"2025-09-24",30.34,30.45,29.84,30.1,131500,{"date":1946,"open":1947,"high":1304,"low":1948,"close":1635,"change":26,"percent_change":576,"volume":1949,"transactions":9,"vwap":1635},"2025-09-23",30.47,30.3,122800,{"date":1951,"open":1006,"high":1952,"low":1953,"close":1947,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1947},"2025-09-22",31.29,30.41,-0.87,-2.78,228400,{"date":1958,"open":1264,"high":1290,"low":1959,"close":1026,"change":504,"percent_change":763,"volume":1960,"transactions":9,"vwap":1026},"2025-09-19",31.28,553600,{"date":1962,"open":1310,"high":1209,"low":1963,"close":1223,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1223},"2025-09-18",30.76,0.93,3.03,122300,{"date":1968,"open":1969,"high":1970,"low":1511,"close":1971,"change":58,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-09-17",30.23,31.38,30.71,1.62,176600,{"date":1975,"open":1614,"high":1976,"low":1977,"close":1978,"change":1243,"percent_change":1521,"volume":1821,"transactions":9,"vwap":1978},"2025-09-16",30.28,29.94,30.22,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1922,"change":389,"percent_change":1964,"volume":1984,"transactions":9,"vwap":1922},"2025-09-15",30.14,30.42,30.040001,172100,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":594,"percent_change":731,"volume":1991,"transactions":9,"vwap":1990},"2025-09-12",30.15,30.44,29.92,30.049999,127100,{"date":1993,"open":1619,"high":1940,"low":1977,"close":1614,"change":343,"percent_change":545,"volume":1994,"transactions":9,"vwap":1614},"2025-09-11",78400,{"date":1996,"open":1997,"high":1247,"low":1998,"close":1990,"change":311,"percent_change":117,"volume":1999,"transactions":9,"vwap":1990},"2025-09-10",30.02,29.96,58700,{"date":2001,"open":2002,"high":1247,"low":1642,"close":1943,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1943},"2025-09-09",30.25,-0.25,-0.82,72400,{"date":2007,"open":1247,"high":1953,"low":2008,"close":2009,"change":343,"percent_change":545,"volume":2010,"transactions":9,"vwap":2009},"2025-09-08",29.99,30.35,67100,{"date":2012,"open":1284,"high":1284,"low":1636,"close":1978,"change":117,"percent_change":1481,"volume":2013,"transactions":9,"vwap":1978},"2025-09-05",63100,{"date":2015,"open":1620,"high":1982,"low":1997,"close":1933,"change":1390,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1933},"2025-09-04",1.33,53000,{"date":2019,"open":2020,"high":1249,"low":2021,"close":2008,"change":2022,"percent_change":804,"volume":2023,"transactions":9,"vwap":2008},"2025-09-03",29.9,29.71,-0.12,89800,{"date":2025,"open":1634,"high":2026,"low":2027,"close":2028,"change":610,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-09-02",30.17,28.08,30.11,-0.1,93100,{"date":2032,"open":1978,"high":2033,"low":1943,"close":1981,"change":1450,"percent_change":610,"volume":2034,"transactions":9,"vwap":1981},"2025-08-29",30.37,55300,{"date":2036,"open":2033,"high":1982,"low":2037,"close":1987,"change":1450,"percent_change":610,"volume":2038,"transactions":9,"vwap":1987},"2025-08-28",29.86,92900,{"date":2040,"open":1942,"high":1978,"low":1942,"close":1620,"change":353,"percent_change":107,"volume":2041,"transactions":9,"vwap":1620},"2025-08-27",76200,{"date":2043,"open":1894,"high":2044,"low":2045,"close":1619,"change":746,"percent_change":2046,"volume":1700,"transactions":9,"vwap":1619},"2025-08-26",30.07,29.5,1.25,{"date":2048,"open":1634,"high":1978,"low":2049,"close":1807,"change":248,"percent_change":2050,"volume":1528,"transactions":9,"vwap":1807},"2025-08-25",29.58,-0.9,{"date":2052,"open":2053,"high":1998,"low":2054,"close":2020,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2020},"2025-08-22",28.62,28.6,1.45,5.1,120500,{"date":2059,"open":2060,"high":2061,"low":2062,"close":1781,"change":1450,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1781},"2025-08-21",28.37,28.58,28.31,-0.04,60200,{"date":2066,"open":2067,"high":2054,"low":1706,"close":2068,"change":398,"percent_change":93,"volume":2069,"transactions":9,"vwap":2068},"2025-08-20",28.3,28.46,66900,{"date":2071,"open":2067,"high":1916,"low":2072,"close":1768,"change":2022,"percent_change":1291,"volume":2073,"transactions":9,"vwap":1768},"2025-08-19",28.21,60800,{"date":2075,"open":1699,"high":1710,"low":186,"close":2060,"change":112,"percent_change":407,"volume":1994,"transactions":9,"vwap":2060},"2025-08-18",{"date":2077,"open":2078,"high":2078,"low":1819,"close":2079,"change":2080,"percent_change":1084,"volume":2081,"transactions":9,"vwap":2079},"2025-08-15",28.55,28.13,-0.32,184800,{"date":2083,"open":2084,"high":2085,"low":1768,"close":1781,"change":1405,"percent_change":379,"volume":2086,"transactions":9,"vwap":1781},"2025-08-14",28.49,28.71,59600,{"date":2088,"open":2089,"high":1757,"low":1776,"close":1736,"change":1072,"percent_change":1582,"volume":2090,"transactions":9,"vwap":1736},"2025-08-13",28.63,74200,{"date":2092,"open":1863,"high":2084,"low":2093,"close":1766,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1766},"2025-08-12",27.43,1.13,4.13,80600,{"date":2098,"open":2099,"high":1851,"low":2100,"close":2101,"change":2102,"percent_change":428,"volume":2103,"transactions":9,"vwap":2101},"2025-08-11",27.53,27.31,27.34,-0.07,58200,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":87,"percent_change":101,"volume":2110,"transactions":9,"vwap":2109},"2025-08-08",27.25,27.54,27.1,27.41,48700,{"date":2112,"open":1832,"high":2113,"low":2114,"close":2115,"change":1243,"percent_change":804,"volume":2116,"transactions":9,"vwap":2115},"2025-08-07",27.52,27.17,27.27,63500,{"date":2118,"open":2119,"high":2099,"low":2120,"close":2121,"change":755,"percent_change":2122,"volume":2041,"transactions":9,"vwap":2121},"2025-08-06",27.07,27.059999,27.38,1.07,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":1325,"percent_change":1582,"volume":2129,"transactions":9,"vwap":2128},"2025-08-05",26.82,27.18,26.61,27.09,127000,{"date":2131,"open":1870,"high":2132,"low":2133,"close":2134,"change":226,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-08-04",27.08,26.62,26.76,-1.29,148600,{"date":2138,"open":2139,"high":1856,"low":2125,"close":2140,"change":1782,"percent_change":732,"volume":2141,"transactions":9,"vwap":2140},"2025-08-01",27.19,27.11,208600,{"date":2143,"open":2144,"high":1851,"low":2145,"close":1833,"change":755,"percent_change":2122,"volume":2146,"transactions":9,"vwap":1833},"2025-07-31",27.040001,26.97,146800,{"date":2148,"open":2093,"high":2149,"low":2145,"close":1839,"change":26,"percent_change":1312,"volume":2150,"transactions":9,"vwap":1839},"2025-07-30",27.92,151600,{"date":2152,"open":2121,"high":2153,"low":2144,"close":2154,"change":94,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-07-29",27.56,27.32,0.81,115900,{"date":2158,"open":2159,"high":2027,"low":2160,"close":2108,"change":1598,"percent_change":258,"volume":2161,"transactions":9,"vwap":2108},"2025-07-28",27.2,26.98,168500,{"date":2163,"open":1845,"high":1824,"low":2164,"close":2165,"change":333,"percent_change":122,"volume":2166,"transactions":9,"vwap":2165},"2025-07-25",26.5,27.02,235100,{"date":2168,"open":1923,"high":1924,"low":2164,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-07-24",26.7,-2.29,-7.9,287800,{"date":2174,"open":1901,"high":1754,"low":2175,"close":1893,"change":257,"percent_change":303,"volume":2176,"transactions":9,"vwap":1893},"2025-07-23",28.81,58900,{"date":2178,"open":2179,"high":2180,"low":1895,"close":1895,"change":25,"percent_change":1331,"volume":2181,"transactions":9,"vwap":1895},"2025-07-22",29.13,29.21,105100,{"date":2183,"open":2184,"high":2185,"low":1751,"close":2186,"change":1450,"percent_change":610,"volume":2187,"transactions":9,"vwap":2186},"2025-07-21",29,29.43,28.94,54900,{"date":2189,"open":1649,"high":2190,"low":1934,"close":1741,"change":311,"percent_change":117,"volume":2191,"transactions":9,"vwap":1741},"2025-07-18",29.97,90700,{"date":2193,"open":1741,"high":2185,"low":1742,"close":2184,"change":2102,"percent_change":1877,"volume":2194,"transactions":9,"vwap":2184},"2025-07-17",114900,{"date":2196,"open":2197,"high":2198,"low":1704,"close":2199,"change":1390,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-07-16",28.68,29.37,29.07,1.4,113500,{"date":2203,"open":2204,"high":2204,"low":1775,"close":1775,"change":2004,"percent_change":1955,"volume":2205,"transactions":9,"vwap":1775},"2025-07-15",29.79,85400,{"date":2207,"open":2208,"high":2209,"low":2208,"close":1896,"change":1325,"percent_change":2094,"volume":1261,"transactions":9,"vwap":1896},"2025-07-14",29.040001,29.57,{"date":2211,"open":2198,"high":1690,"low":2199,"close":2212,"change":1007,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-07-11",29.16,-1.49,70200,{"date":2216,"open":2049,"high":1619,"low":2217,"close":1727,"change":1420,"percent_change":2102,"volume":1161,"transactions":9,"vwap":1727},"2025-07-10",29.030001,{"date":2219,"open":1628,"high":1977,"low":1808,"close":2220,"change":2029,"percent_change":1782,"volume":2221,"transactions":9,"vwap":2220},"2025-07-09",29.62,80800,{"date":2223,"open":1989,"high":2044,"low":1656,"close":2224,"change":2063,"percent_change":594,"volume":1344,"transactions":9,"vwap":2224},"2025-07-08",29.72,{"date":2226,"open":2227,"high":1933,"low":2228,"close":2229,"change":286,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-07-07",30.01,29.54,29.76,-1.52,89700,{"date":2233,"open":1628,"high":2234,"low":1648,"close":1978,"change":1250,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1978},"2025-07-03",30.24,2.48,102400,{"date":2238,"open":1671,"high":2239,"low":2208,"close":1896,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":1896},"2025-07-02",29.59,0.39,1.34,110400,{"date":2244,"open":1819,"high":2245,"low":1819,"close":2246,"change":127,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-07-01",29.33,29.1,3.19,83500,{"date":2250,"open":2067,"high":2251,"low":2252,"close":2253,"change":2102,"percent_change":2003,"volume":2254,"transactions":9,"vwap":2253},"2025-06-30",28.42,28.07,28.2,87800,{"date":2256,"open":2252,"high":1774,"low":2257,"close":1780,"change":86,"percent_change":2258,"volume":2259,"transactions":9,"vwap":1780},"2025-06-27",27.83,1.22,394200,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":1325,"percent_change":122,"volume":2266,"transactions":9,"vwap":2265},"2025-06-26",27.75,28,27.35,27.93,92600,{"date":2268,"open":1827,"high":2269,"low":2270,"close":1818,"change":311,"percent_change":953,"volume":1902,"transactions":9,"vwap":1818},"2025-06-25",27.89,27.44,{"date":2272,"open":2273,"high":2274,"low":2275,"close":1827,"change":1420,"percent_change":2102,"volume":2276,"transactions":9,"vwap":1827},"2025-06-24",27.74,28.09,27.5,104200,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":1273,"percent_change":2235,"volume":2283,"transactions":9,"vwap":2282},"2025-06-23",26.96,27.68,26.69,27.67,74700,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":258,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-06-20",26.94,27.23,26.68,27,1.12,114000,{"date":2293,"open":2294,"high":2132,"low":2295,"close":2169,"change":755,"percent_change":716,"volume":2296,"transactions":9,"vwap":2169},"2025-06-18",26.38,26.35,75700,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2301,"change":444,"percent_change":504,"volume":2302,"transactions":9,"vwap":2301},"2025-06-17",26.17,26.49,26.41,80200,{"date":2304,"open":31,"high":2305,"low":2306,"close":2300,"change":112,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2300},"2025-06-16",26.75,26.22,0.91,106600,{"date":2310,"open":2164,"high":2311,"low":2312,"close":2313,"change":275,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-06-13",26.63,26.040001,26.25,-2.16,68400,{"date":2317,"open":2318,"high":2318,"low":2319,"close":2320,"change":2102,"percent_change":428,"volume":2321,"transactions":9,"vwap":2320},"2025-06-12",26.88,26.02,26.83,53400,{"date":2323,"open":2289,"high":2120,"low":31,"close":2324,"change":525,"percent_change":86,"volume":2325,"transactions":9,"vwap":2324},"2025-06-11",26.9,67000,{"date":2327,"open":2328,"high":2286,"low":2329,"close":1841,"change":738,"percent_change":1834,"volume":2330,"transactions":9,"vwap":1841},"2025-06-10",26.44,25.85,73400,{"date":2332,"open":2333,"high":2334,"low":2133,"close":2335,"change":257,"percent_change":1803,"volume":2336,"transactions":9,"vwap":2335},"2025-06-09",26.78,26.84,26.64,45600,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":399,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-06-06",26.33,26.57,26.030001,26.53,2.2,70600,{"date":2346,"open":2312,"high":2347,"low":183,"close":2348,"change":444,"percent_change":1046,"volume":2349,"transactions":9,"vwap":2348},"2025-06-05",26.19,25.96,62500,{"date":2351,"open":2335,"high":2335,"low":2352,"close":2312,"change":1259,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2312},"2025-06-04",26.01,-2.36,47700,{"date":2356,"open":2357,"high":2358,"low":2357,"close":2359,"change":1803,"percent_change":651,"volume":2360,"transactions":9,"vwap":2359},"2025-06-03",26.2,26.8,26.67,55000,{"date":2362,"open":31,"high":31,"low":2347,"close":2363,"change":321,"percent_change":2364,"volume":2214,"transactions":9,"vwap":2363},"2025-06-02",26.26,-1.46,{"date":2366,"open":2134,"high":2286,"low":2133,"close":1840,"change":1877,"percent_change":970,"volume":2367,"transactions":9,"vwap":1840},"2025-05-30",48000,{"date":2369,"open":2370,"high":2371,"low":2169,"close":2372,"change":195,"percent_change":1131,"volume":2373,"transactions":9,"vwap":2372},"2025-05-29",26.99,27.12,26.89,57200,{"date":2375,"open":2139,"high":2376,"low":1841,"close":2377,"change":804,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-05-28",27.22,26.87,-1.47,58400,{"date":2381,"open":2382,"high":1818,"low":2127,"close":2115,"change":1737,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2115},"2025-05-27",27.01,2.33,79700,{"date":2386,"open":2339,"high":2305,"low":2387,"close":1840,"change":1877,"percent_change":970,"volume":2388,"transactions":9,"vwap":1840},"2025-05-23",26.18,59900,{"date":2390,"open":2120,"high":2391,"low":2372,"close":2372,"change":1291,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2372},"2025-05-22",27.48,-1.54,65400,{"date":2395,"open":2269,"high":2396,"low":2397,"close":2100,"change":1106,"percent_change":79,"volume":2398,"transactions":9,"vwap":2100},"2025-05-21",28.049999,27.28,68700,{"date":2400,"open":1774,"high":2054,"low":2079,"close":1706,"change":1331,"percent_change":249,"volume":2401,"transactions":9,"vwap":1706},"2025-05-20",58100,{"date":2403,"open":2404,"high":1684,"low":2405,"close":1781,"change":947,"percent_change":716,"volume":2201,"transactions":9,"vwap":1781},"2025-05-19",27.87,27.76,{"date":2407,"open":1781,"high":1781,"low":2396,"close":2408,"change":1917,"percent_change":1522,"volume":2409,"transactions":9,"vwap":2408},"2025-05-16",28.14,75600,{"date":2411,"open":1704,"high":2412,"low":2413,"close":1766,"change":87,"percent_change":58,"volume":1338,"transactions":9,"vwap":1766},"2025-05-15",28.56,28.28,{"date":2415,"open":2416,"high":2054,"low":1883,"close":1689,"change":680,"percent_change":1292,"volume":2417,"transactions":9,"vwap":1689},"2025-05-14",28.57,142000,{"date":2419,"open":1893,"high":1893,"low":2054,"close":2085,"change":1420,"percent_change":2102,"volume":2420,"transactions":9,"vwap":2085},"2025-05-13",74600,{"date":2422,"open":1901,"high":1901,"low":2089,"close":2423,"change":107,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-05-12",28.73,1.88,96700,{"date":2427,"open":1741,"high":2245,"low":2408,"close":2253,"change":249,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2253},"2025-05-09",-2.56,98900,{"date":2431,"open":2432,"high":1901,"low":1750,"close":2186,"change":352,"percent_change":398,"volume":2433,"transactions":9,"vwap":2186},"2025-05-08",28.96,81200,{"date":2435,"open":1735,"high":2209,"low":2423,"close":1895,"change":26,"percent_change":954,"volume":2436,"transactions":9,"vwap":1895},"2025-05-07",110700,{"date":2438,"open":2251,"high":1643,"low":2439,"close":2208,"change":195,"percent_change":1131,"volume":2440,"transactions":9,"vwap":2208},"2025-05-06",27.64,83700,{"date":2442,"open":2179,"high":2443,"low":2444,"close":1657,"change":2003,"percent_change":1878,"volume":834,"transactions":9,"vwap":1657},"2025-05-05",29.74,26.16,{"date":2446,"open":2045,"high":1755,"low":1665,"close":1691,"change":483,"percent_change":2447,"volume":2448,"transactions":9,"vwap":1691},"2025-05-02",0.69,110200,{"date":2450,"open":1722,"high":2021,"low":2451,"close":2199,"change":195,"percent_change":1131,"volume":2452,"transactions":9,"vwap":2199},"2025-05-01",28.69,128000,{"date":2454,"open":2084,"high":1690,"low":1703,"close":2455,"change":1598,"percent_change":389,"volume":2456,"transactions":9,"vwap":2455},"2025-04-30",29.049999,600400,{"date":2458,"open":2084,"high":2208,"low":1716,"close":1924,"change":1390,"percent_change":2200,"volume":2459,"transactions":9,"vwap":1924},"2025-04-29",159800,{"date":2461,"open":1876,"high":2423,"low":2404,"close":2416,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2416},"2025-04-28",0.8,2.88,164700,{"date":2466,"open":1711,"high":1711,"low":2370,"close":2467,"change":2468,"percent_change":2469,"volume":1804,"transactions":9,"vwap":2467},"2025-04-25",27.77,-0.61,-2.15,{"date":187,"open":2119,"high":1709,"low":2289,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},28.38,1.31,4.84,136000]