[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NKSH":3,"homepage-market-summary":34,"stock-historical-NKSH":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NKSH","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},"National Bankshares Inc\u002FVA","Nasdaq",null,"NATIONAL COMMERCIAL BANKS","National Bankshares Inc is a bank holding company. It focuses on lending to small and mid-sized businesses and individuals. The types of loans it offers include commercial and agricultural loans, commercial real estate, construction loans for commercial and residential properties, residential real estate, home equity, and various consumer loan products. It also operates an insurance and brokerage subsidiary. The company earns its revenue from interest and fees on loans, non-interest income, and investments.","254","Blacksburg, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.4738,1.5,"Semi-Annual",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":22,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},43.18,43.13,43.5,42.83,42.97,0.21,0.49,56934.329897,2174,43.1216,27,29309.457039159362,98.1,6806,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":157},"success",[37,45,52,58,65,72],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":26,"is_up":43,"sparkline":57,"date":5},"DJI","DOW JONES",51521,253,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":43,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":14,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":43,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":43,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":43,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":43},"Technology","XLK",0.53,202,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.24,54.01,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",1.2,111.75,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.9,81.77,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.47,63.75,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",0.46,49.73,{"name":143,"etf":144,"change":145,"price":146,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":148,"etf":149,"change":150,"price":151,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":153,"etf":154,"change":155,"price":156,"is_up":43},"Comm Services","XLC",0.04,111.65,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":164,"name":165,"price":166,"change":140,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":168,"name":169,"price":170,"change":50,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":172,"name":173,"price":174,"change":175,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":22,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},24.74,24121,8804173.716829,65.57,"2025-04-24",[187,188,198,208,218,228,238,247,258,267,277,286,295,304,312,322,329,339,348,357,366,377,386,396,407,418,428,436,445,456,464,472,482,491,500,509,516,525,534,542,552,562,572,583,593,600,610,619,628,639,649,660,671,680,689,699,708,716,723,731,739,745,753,762,770,776,782,787,794,800,807,815,822,831,839,847,855,863,868,877,883,890,898,904,911,920,928,936,943,950,957,962,967,975,981,986,991,995,1003,1010,1016,1023,1030,1037,1046,1054,1062,1067,1072,1080,1083,1090,1096,1100,1106,1113,1121,1129,1135,1142,1147,1155,1162,1168,1175,1181,1187,1191,1194,1199,1205,1211,1216,1222,1225,1232,1236,1243,1249,1254,1261,1267,1273,1278,1283,1286,1291,1296,1300,1305,1311,1317,1320,1326,1332,1338,1343,1350,1356,1363,1369,1375,1381,1387,1394,1400,1406,1412,1417,1423,1426,1432,1436,1438,1441,1444,1448,1452,1457,1463,1469,1475,1481,1488,1495,1502,1508,1513,1520,1528,1535,1542,1549,1555,1561,1565,1569,1574,1580,1585,1589,1595,1599,1605,1612,1619,1627,1633,1639,1646,1652,1658,1664,1671,1676,1680,1687,1696,1703,1708,1712,1718,1725,1731,1735,1741,1746,1750,1755,1759,1764,1772,1777,1783,1791,1798,1806,1812,1818,1823,1828,1833,1839,1843,1848,1852,1857,1862,1867,1871,1876,1882,1886,1890,1896,1900,1904,1909,1915,1920,1925,1931,1936,1940,1946,1952,1957,1962,1967,1975,1982,1987,1991,1994,2000,2003,2009,2015,2020,2025,2030,2035,2041,2048,2054,2058,2063,2069,2075,2079,2085,2090,2098,2103,2109,2117,2125,2133,2138,2144,2147,2150,2153,2156,2158,2161,2165,2169,2173,2175,2181,2184,2188,2192,2194,2201,2207,2211,2214,2219,2226,2230,2236,2243,2247,2253,2260,2267,2271,2276,2282,2288,2293,2298,2303,2311,2318,2324,2329,2334,2340,2344,2349,2354,2359,2365,2369,2374,2379,2382,2386,2392,2395,2401,2407,2410,2414,2419,2424,2430,2437,2442,2446,2452,2457],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",42.82,43.275,41.7975,0.31,0.73,48044.9778,1593,42.9814,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":130,"volume":205,"transactions":206,"vwap":207},"2026-10-02",42.84,43.15,42.2501,42.66,0.2,21741.664898,923,42.7525,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":162,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",41.71,42.47,41.015,42.46,1.31,28105.725799,1150,41.769,{"date":219,"open":220,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",42.68,41.57,41.91,-0.34,-0.8,23749.2133,1088,42.0104,{"date":229,"open":203,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",42.99,41.98,42.25,-0.31,-0.73,29305.4243,986,42.394,{"date":239,"open":240,"high":241,"low":240,"close":242,"change":243,"percent_change":63,"volume":244,"transactions":245,"vwap":246},"2026-09-28",42.15,42.775,42.56,0.19,33203.9683,1017,42.5045,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",42.63,42.935,42.2,42.37,0.15,0.36,18258.258357,953,42.4957,{"date":259,"open":260,"high":261,"low":260,"close":262,"change":194,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",41.41,42.43,42.22,1.76,42114.748234,1964,42.0403,{"date":268,"open":269,"high":250,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",42.54,41.43,41.49,-1.34,-3.13,17183.959322,1117,41.831,{"date":278,"open":279,"high":280,"low":232,"close":23,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",42.94,43.235,0.17,0.4,25386.5074,1191,42.7114,{"date":287,"open":288,"high":289,"low":252,"close":203,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",42.58,42.77,0.07,0.16,14620.670878,1339,42.5158,{"date":296,"open":297,"high":289,"low":298,"close":299,"change":253,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",42.44,42.16,42.59,0.35,45478.55923,1130,42.5293,{"date":305,"open":306,"high":20,"low":307,"close":297,"change":308,"percent_change":290,"volume":309,"transactions":310,"vwap":311},"2026-09-17",42.86,42.31,0.03,14585.948714,1147,42.5874,{"date":313,"open":201,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",43.3,42,42.41,-0.89,-2.06,32925.467629,1653,42.7237,{"date":323,"open":201,"high":314,"low":324,"close":314,"change":63,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",42.67,1.05,48927.863058,1808,43.0593,{"date":330,"open":200,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",43.31,42.64,42.85,0.01,0.02,37501.381824,2001,42.9301,{"date":340,"open":341,"high":342,"low":343,"close":200,"change":254,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",42.9,43,42.19,0.85,46306.531158,1847,42.6866,{"date":349,"open":350,"high":299,"low":351,"close":352,"change":130,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",41.99,41.665,42.48,1.12,42227.130919,2223,42.06,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":92,"percent_change":105,"volume":363,"transactions":364,"vwap":365},"2026-09-09",41.78,42.14,41.55,42.01,29599.196737,1259,41.8522,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",41.9,42.29,41.25,41.79,-0.28,-0.67,63606.3434,2875,41.8413,{"date":378,"open":379,"high":380,"low":210,"close":381,"change":382,"percent_change":162,"volume":383,"transactions":384,"vwap":385},"2026-09-04",41.795,42.375,42.07,0.23,34770.3592,1890,41.9941,{"date":387,"open":388,"high":251,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",41.74,41.66,41.84,0.37,0.89,48402.525,2584,41.8786,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",40.5,41.68,40.05,41.47,1.265,3.15,32955.527281,1502,41.3129,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",40.7,41.4,38.7,40.205,-0.995,-2.42,31020.518146,1675,40.4957,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",40.4564,41.255,41.2,0.26,0.64,32965.90715,1625,41.0794,{"date":429,"open":409,"high":430,"low":409,"close":431,"change":110,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",41.58,40.94,0.59,26946.83854,1418,41.239,{"date":437,"open":438,"high":151,"low":439,"close":409,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",40.71,40.305,-0.08,-0.2,31282.525,1155,40.7664,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",41.205,41.235,40.3183,40.78,-0.16,-0.39,39423.525,1435,40.8576,{"date":457,"open":458,"high":458,"low":400,"close":431,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",41.5,-0.4,-0.97,42602.018772,1696,40.6563,{"date":465,"open":466,"high":467,"low":450,"close":468,"change":243,"percent_change":140,"volume":469,"transactions":470,"vwap":471},"2026-08-24",41.29,41.82,41.34,21572.395203,931,41.2523,{"date":473,"open":474,"high":359,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",41,40.5415,41.15,0.32,0.78,36490.666462,1522,41.0467,{"date":483,"open":484,"high":485,"low":484,"close":486,"change":223,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",40.2446,41.1499,40.83,-0.83,24610.229511,1153,40.8456,{"date":492,"open":493,"high":493,"low":151,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",43.25,41.17,-2.02,-4.68,34857.991646,1748,41.9897,{"date":501,"open":502,"high":331,"low":503,"close":504,"change":42,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",42.61,42.2901,43.19,1.36,39083.360195,2033,43.0059,{"date":510,"open":511,"high":512,"low":315,"close":502,"change":204,"percent_change":130,"volume":513,"transactions":514,"vwap":515},"2026-08-17",42.4,42.845,34316.619458,1357,42.522,{"date":517,"open":518,"high":519,"low":458,"close":316,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",42.6,42.98,-0.22,-0.52,50882.360483,4323,42.4506,{"date":526,"open":527,"high":528,"low":529,"close":249,"change":335,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",42.62,43.27,42.27,0.05,42859.484031,1713,42.6574,{"date":535,"open":536,"high":537,"low":538,"close":502,"change":391,"percent_change":539,"volume":540,"transactions":196,"vwap":541},"2026-08-12",42.39,42.945,41.8348,0.88,37357.853721,42.434,{"date":543,"open":544,"high":545,"low":546,"close":545,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",40.46,42.24,40.3,1.91,4.74,49685.840825,1866,41.6257,{"date":553,"open":388,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",42.02,40.0401,40.33,-1.78,-4.23,111067.478093,3111,40.9021,{"date":563,"open":399,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",42.33,39.2377,42.11,0.41,0.98,38134.25146,1553,41.8914,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-06",41.06,41.865,40.99,41.7,0.585,1.42,39254.947141,2101,41.4582,{"date":584,"open":585,"high":389,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-05",40.6,40.01,41.115,-0.035,-0.09,43913.400577,1852,41.0558,{"date":594,"open":595,"high":596,"low":398,"close":476,"change":290,"percent_change":281,"volume":597,"transactions":598,"vwap":599},"2026-08-04",41.05,41.45,39656.750465,2226,41.1312,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":50,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-03",41.14,42.49,40.91,41.08,1.18,82553.135324,2277,41.5283,{"date":611,"open":612,"high":613,"low":614,"close":585,"change":539,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-31",39.83,40.9999,39.7066,2.22,46641.48546,2171,40.4765,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":440,"percent_change":441,"volume":625,"transactions":626,"vwap":627},"2026-07-30",39.92,40.43,39.51,39.72,38249.330598,1583,39.8176,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",39.99,41.32,39.76,39.8,-0.13,-0.33,32264.438188,1646,40.3563,{"date":640,"open":411,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-28",40.11,37.68,39.93,1.59,4.15,31227.144244,1318,39.6248,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-27",37.26,39.06,36.63,38.34,1.7,4.64,28509.397541,1275,38.0181,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-24",36.29,37.18,36.04,36.64,0.76,2.12,18935.493131,939,36.7777,{"date":672,"open":673,"high":674,"low":675,"close":674,"change":676,"percent_change":233,"volume":677,"transactions":678,"vwap":679},"2026-07-23",35.68,35.88,35.245,-0.11,20836.384463,1149,35.6973,{"date":681,"open":682,"high":682,"low":683,"close":684,"change":487,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-22",36.705,35.57,35.99,-2.25,30650.4468,1489,36.1029,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":84,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-21",36.75,36.98,35.7198,36.82,0.93,40665.4468,1467,36.5626,{"date":700,"open":701,"high":651,"low":702,"close":703,"change":676,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-20",36.81,36.26,36.48,-0.3,24719.769766,1484,36.5454,{"date":709,"open":710,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-17",37.6,35.76,36.59,-0.98,-2.61,37600,{"date":717,"open":718,"high":719,"low":718,"close":720,"change":392,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-07-16",36.71,37.92,37.57,2.43,25300,{"date":724,"open":725,"high":726,"low":727,"close":726,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":726},"2026-07-15",36.17,36.68,34.73,0.56,1.55,16200,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":254,"volume":738,"transactions":9,"vwap":736},"2026-07-14",36.19,36.5,35.58,36.12,0.13,77300,{"date":740,"open":741,"high":742,"low":743,"close":684,"change":290,"percent_change":243,"volume":744,"transactions":9,"vwap":684},"2026-07-13",35.64,36.33,35.49,36400,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":666,"volume":752,"transactions":9,"vwap":750},"2026-07-10",35.75,36.16,35.3,35.92,0.27,26700,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-09",35.27,35.98,35.22,35.65,0.1,0.28,14400,{"date":763,"open":764,"high":765,"low":757,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-08",35.89,36.02,35.55,-0.65,-1.8,28500,{"date":771,"open":674,"high":772,"low":773,"close":774,"change":634,"percent_change":775,"volume":722,"transactions":9,"vwap":774},"2026-07-07",36.92,35.67,36.2,-0.36,{"date":777,"open":778,"high":701,"low":779,"close":742,"change":520,"percent_change":780,"volume":781,"transactions":9,"vwap":742},"2026-07-06",36.44,35.39,-0.6,22200,{"date":783,"open":784,"high":784,"low":703,"close":785,"change":373,"percent_change":768,"volume":786,"transactions":9,"vwap":785},"2026-07-02",37.48,36.55,21100,{"date":788,"open":734,"high":789,"low":790,"close":791,"change":392,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-07-01",37.45,35.93,37.22,2.45,24500,{"date":795,"open":796,"high":797,"low":674,"close":742,"change":452,"percent_change":798,"volume":799,"transactions":9,"vwap":742},"2026-06-30",36.43,36.9,-1.06,23600,{"date":801,"open":789,"high":784,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-29",36.37,36.72,-0.94,-2.5,28400,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-26",34.11,38.38,37.66,1.41,3.89,152300,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":775,"percent_change":713,"volume":821,"transactions":9,"vwap":820},"2026-06-25",36.57,36.62,36.14,36.25,13600,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-24",36.54,36.95,36.39,36.61,-0.05,-0.14,20600,{"date":832,"open":833,"high":701,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-23",36.0099983,35.86,36.66,0.94,2.63,19200,{"date":840,"open":673,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-22",36.049999,35.15,35.72,0.42,1.19,17000,{"date":848,"open":849,"high":850,"low":851,"close":749,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":749},"2026-06-18",35.44,35.51,34.88,0.3,0.86,60000,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":373,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-17",35.66,36.07,34.72,35,-1.88,21700,{"date":864,"open":684,"high":865,"low":866,"close":773,"change":676,"percent_change":233,"volume":867,"transactions":9,"vwap":773},"2026-06-16",36.21,35.5,28800,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-15",36.45,36.7,35.46,35.78,-0.55,-1.51,16600,{"date":878,"open":879,"high":803,"low":880,"close":742,"change":110,"percent_change":881,"volume":882,"transactions":9,"vwap":742},"2026-06-12",36.34,35.56,0.67,19300,{"date":884,"open":885,"high":885,"low":886,"close":887,"change":888,"percent_change":115,"volume":889,"transactions":9,"vwap":887},"2026-06-11",36.56,36,36.09,-0.06,17500,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":63,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-10",35.97,36.78,35.34,36.15,1.26,37000,{"date":899,"open":747,"high":802,"low":900,"close":901,"change":282,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-09",35.69,35.7,1.13,32300,{"date":905,"open":906,"high":907,"low":906,"close":749,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":749},"2026-06-08",34.66,35.62,0.5,1.44,21400,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-05",34.69,35.13,34.5,34.8,-0.1,-0.29,22300,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":125,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-04",34.6,34.93,34.21,34.9,2.65,17300,{"date":929,"open":930,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-03",35.12,33.22,34,-1.07,-3.05,45700,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":99,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-02",34.31,35.21,35.07,1.48,15100,{"date":944,"open":914,"high":914,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-01",34.24,34.56,-0.63,-1.79,23300,{"date":951,"open":914,"high":952,"low":953,"close":954,"change":955,"percent_change":888,"volume":956,"transactions":9,"vwap":954},"2026-05-29",35.52,34.75,35.19,-0.02,26400,{"date":958,"open":959,"high":939,"low":959,"close":939,"change":960,"percent_change":99,"volume":961,"transactions":9,"vwap":939},"2026-05-28",34.86,0.18,10400,{"date":963,"open":860,"high":842,"low":964,"close":965,"change":676,"percent_change":233,"volume":966,"transactions":9,"vwap":965},"2026-05-27",34.81,35.029999,15200,{"date":968,"open":969,"high":866,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-26",35.09,34.51,35.14,-0.44,-1.24,35500,{"date":976,"open":977,"high":773,"low":978,"close":735,"change":308,"percent_change":979,"volume":980,"transactions":9,"vwap":735},"2026-05-22",35.45,35.099998,0.08,23900,{"date":982,"open":983,"high":766,"low":984,"close":766,"change":110,"percent_change":985,"volume":846,"transactions":9,"vwap":766},"2026-05-21",34.98,34.76,0.68,{"date":987,"open":930,"high":988,"low":930,"close":989,"change":281,"percent_change":50,"volume":990,"transactions":9,"vwap":989},"2026-05-20",35.91,35.31,30900,{"date":992,"open":993,"high":766,"low":916,"close":971,"change":994,"percent_change":589,"volume":786,"transactions":9,"vwap":971},"2026-05-19",35.060001,-0.03,{"date":996,"open":971,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-18",35.43,34.89,35.17,0.43,1.24,34500,{"date":1004,"open":964,"high":940,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-15",34.35,34.74,-0.41,-1.17,38200,{"date":1011,"open":1012,"high":1013,"low":1014,"close":842,"change":994,"percent_change":589,"volume":1015,"transactions":9,"vwap":842},"2026-05-14",35.040001,36.029999,35.0099983,20200,{"date":1017,"open":1005,"high":1018,"low":1019,"close":1020,"change":91,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-13",36.99,34.32,35.18,2.15,36000,{"date":1024,"open":673,"high":756,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-12",34.43,34.44,-1.53,-4.25,35900,{"date":1031,"open":1032,"high":1033,"low":1012,"close":892,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":892},"2026-05-11",37.14,37.42,-1.49,-3.98,71100,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-08",37.72,37.76,37.25,37.46,-0.25,-0.66,36100,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":178,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-07",36.65,37.91,36.6,37.71,2.72,97900,{"date":1055,"open":1056,"high":1057,"low":1058,"close":718,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":718},"2026-05-06",36.93,36.97,36.46,0.25,0.69,44100,{"date":1063,"open":1064,"high":818,"low":673,"close":1058,"change":1065,"percent_change":644,"volume":1066,"transactions":9,"vwap":1058},"2026-05-05",35.9,0.57,61700,{"date":1068,"open":835,"high":1069,"low":758,"close":764,"change":76,"percent_change":1070,"volume":1071,"transactions":9,"vwap":764},"2026-05-04",37.84,-1.4,54700,{"date":1073,"open":1074,"high":1048,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-01",35.8,35.6,36.4,0.6,1.68,54400,{"date":1081,"open":747,"high":797,"low":758,"close":1074,"change":530,"percent_change":85,"volume":1082,"transactions":9,"vwap":1074},"2026-04-30",45100,{"date":1084,"open":1085,"high":1086,"low":683,"close":747,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":747},"2026-04-29",36.77,36.8,-0.96,-2.62,37900,{"date":1091,"open":843,"high":1092,"low":673,"close":718,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":718},"2026-04-28",37.09,1.16,3.26,118500,{"date":1097,"open":1098,"high":736,"low":977,"close":766,"change":917,"percent_change":372,"volume":1099,"transactions":9,"vwap":766},"2026-04-27",35.61,23800,{"date":1101,"open":1102,"high":1103,"low":1104,"close":758,"change":1087,"percent_change":1088,"volume":1105,"transactions":9,"vwap":758},"2026-04-24",37.049999,37.56,35.23,47500,{"date":1107,"open":1108,"high":1109,"low":1110,"close":827,"change":1007,"percent_change":1111,"volume":1112,"transactions":9,"vwap":827},"2026-04-23",37.0099983,37.27,36.51,-1.11,47800,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":635,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-22",37.4,37.87,36.86,37.02,-0.88,32800,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1044,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-21",38.13,38.36,37.12,37.35,-1.74,61000,{"date":1130,"open":710,"high":1131,"low":1132,"close":1133,"change":477,"percent_change":344,"volume":1134,"transactions":9,"vwap":1133},"2026-04-20",38.16,37.52,38.0099983,100600,{"date":1136,"open":663,"high":1137,"low":797,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-17",38.12,37.69,1.08,2.95,149500,{"date":1143,"open":1102,"high":1144,"low":1058,"close":827,"change":1145,"percent_change":234,"volume":1146,"transactions":9,"vwap":827},"2026-04-16",37.099998,-0.27,71500,{"date":1148,"open":1102,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-15",37.33,36.84,36.88,-0.18,-0.49,83000,{"date":1156,"open":1157,"high":1041,"low":1158,"close":1159,"change":1160,"percent_change":676,"volume":1161,"transactions":9,"vwap":1159},"2026-04-14",37.11,36.41,37.060001,-0.04,75400,{"date":1163,"open":1164,"high":1033,"low":1165,"close":1144,"change":634,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1144},"2026-04-13",37.13,36.85,-0.35,70900,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1070,"volume":1174,"transactions":9,"vwap":1172},"2026-04-10",37.86,37.040001,37.23,-0.53,66600,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1040,"change":162,"percent_change":941,"volume":1180,"transactions":9,"vwap":1040},"2026-04-09",37.080002,38.040001,36.96,170600,{"date":1182,"open":811,"high":1183,"low":1184,"close":1185,"change":105,"percent_change":909,"volume":1186,"transactions":9,"vwap":1185},"2026-04-08",37.85,37.15,37.21,71300,{"date":1188,"open":827,"high":1189,"low":1076,"close":726,"change":979,"percent_change":92,"volume":1190,"transactions":9,"vwap":726},"2026-04-07",36.87,97700,{"date":1192,"open":820,"high":803,"low":774,"close":1050,"change":92,"percent_change":1077,"volume":1193,"transactions":9,"vwap":1050},"2026-04-06",92900,{"date":1195,"open":886,"high":1092,"low":873,"close":1196,"change":155,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-02",36.38,0.11,101700,{"date":1200,"open":703,"high":1201,"low":774,"close":879,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":879},"2026-04-01",37.3,-0.07,-0.19,50100,{"date":1206,"open":1207,"high":1086,"low":1208,"close":1158,"change":63,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1158},"2026-03-31",36.49,36.060001,1.25,43500,{"date":1212,"open":790,"high":748,"low":1075,"close":1213,"change":254,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-30",35.96,1.01,42000,{"date":1217,"open":711,"high":1218,"low":1219,"close":1075,"change":1007,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1075},"2026-03-27",36.099998,35.4,-1.14,20900,{"date":1223,"open":702,"high":1085,"low":900,"close":833,"change":704,"percent_change":487,"volume":1224,"transactions":9,"vwap":833},"2026-03-26",29500,{"date":1226,"open":1227,"high":1228,"low":774,"close":1229,"change":1230,"percent_change":635,"volume":1231,"transactions":9,"vwap":1229},"2026-03-25",36.69,37,36.31,-0.12,21200,{"date":1233,"open":734,"high":1164,"low":879,"close":796,"change":635,"percent_change":1234,"volume":1235,"transactions":9,"vwap":796},"2026-03-24",-0.9,57900,{"date":1237,"open":785,"high":1238,"low":778,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-23",37.2,36.76,1.03,2.88,31700,{"date":1244,"open":774,"high":691,"low":735,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-20",35.73,-0.77,-2.11,65700,{"date":1250,"open":1251,"high":1057,"low":1252,"close":734,"change":994,"percent_change":440,"volume":1253,"transactions":9,"vwap":734},"2026-03-19",36.23,36.18,40800,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-18",37.7,36.53,-1.21,-3.21,21300,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":955,"percent_change":828,"volume":752,"transactions":9,"vwap":1266},"2026-03-17",37.99,38.51,37.61,37.74,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1040,"change":881,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1040},"2026-03-16",37.29,37.95,1.81,13100,{"date":1274,"open":1275,"high":1256,"low":1117,"close":1092,"change":1276,"percent_change":110,"volume":1277,"transactions":9,"vwap":1092},"2026-03-13",37.5,0.09,21500,{"date":1279,"open":691,"high":1042,"low":1280,"close":1228,"change":1281,"percent_change":1282,"volume":1277,"transactions":9,"vwap":1228},"2026-03-12",36.27,-0.23,-0.62,{"date":1284,"open":1177,"high":789,"low":1177,"close":1172,"change":828,"percent_change":634,"volume":1285,"transactions":9,"vwap":1172},"2026-03-11",9600,{"date":1287,"open":1228,"high":1288,"low":1228,"close":1289,"change":1276,"percent_change":110,"volume":1290,"transactions":9,"vwap":1289},"2026-03-10",37.82,37.28,17800,{"date":1292,"open":734,"high":1293,"low":1019,"close":1294,"change":960,"percent_change":26,"volume":1295,"transactions":9,"vwap":1294},"2026-03-09",37.63,37.19,23400,{"date":1297,"open":665,"high":1269,"low":734,"close":1108,"change":1007,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1108},"2026-03-06",-1.1,24300,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1033,"change":767,"percent_change":1304,"volume":889,"transactions":9,"vwap":1033},"2026-03-05",38,37.34,-1.71,{"date":1306,"open":1183,"high":1307,"low":1308,"close":1309,"change":728,"percent_change":1310,"volume":910,"transactions":9,"vwap":1309},"2026-03-04",38.31,37.75,38.07,1.49,{"date":1312,"open":1126,"high":1313,"low":1228,"close":1314,"change":372,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-03",37.79,37.51,-0.74,14900,{"date":1318,"open":1108,"high":1049,"low":1108,"close":1313,"change":110,"percent_change":424,"volume":1319,"transactions":9,"vwap":1313},"2026-03-02",11400,{"date":1321,"open":1313,"high":1307,"low":791,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-02-27",37.55,-0.76,-1.98,18200,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1307,"change":193,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1307},"2026-02-26",38.22,39,0.82,12300,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1302,"change":300,"percent_change":695,"volume":1337,"transactions":9,"vwap":1302},"2026-02-25",37.93,38.18,37.65,28600,{"date":1339,"open":1340,"high":1341,"low":1275,"close":1336,"change":979,"percent_change":25,"volume":1342,"transactions":9,"vwap":1336},"2026-02-24",37.73,37.83,7900,{"date":1344,"open":1345,"high":1346,"low":1164,"close":720,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":720},"2026-02-23",38.52,38.68,-0.84,-2.19,14300,{"date":1351,"open":1133,"high":1352,"low":1353,"close":1354,"change":852,"percent_change":1355,"volume":1331,"transactions":9,"vwap":1354},"2026-02-20",38.66,37.62,38.41,0.79,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":335,"percent_change":530,"volume":1362,"transactions":9,"vwap":1361},"2026-02-19",38.17,38.2,37.54,38.11,12500,{"date":1364,"open":1365,"high":1366,"low":1302,"close":1367,"change":1230,"percent_change":233,"volume":1368,"transactions":9,"vwap":1367},"2026-02-18",38.44,38.72,38.09,10500,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1373,"change":290,"percent_change":960,"volume":1374,"transactions":9,"vwap":1373},"2026-02-17",38.080002,38.5,38.21,13900,{"date":1376,"open":1069,"high":1377,"low":1378,"close":1379,"change":204,"percent_change":105,"volume":1380,"transactions":9,"vwap":1379},"2026-02-13",38.46,37.8,38.14,11700,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1385,"change":281,"percent_change":63,"volume":1386,"transactions":9,"vwap":1385},"2026-02-12",38.060001,37.32,37.94,19400,{"date":1388,"open":1389,"high":1389,"low":1256,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-02-11",38.55,37.77,-0.45,-1.18,12600,{"date":1395,"open":1396,"high":1397,"low":1137,"close":1328,"change":1398,"percent_change":1258,"volume":1399,"transactions":9,"vwap":1328},"2026-02-10",38.93,39.15,-0.47,11600,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1404,"change":1043,"percent_change":1405,"volume":761,"transactions":9,"vwap":1404},"2026-02-09",40,38.64,38.69,-0.64,{"date":1407,"open":1408,"high":1409,"low":1354,"close":1410,"change":50,"percent_change":1209,"volume":1411,"transactions":9,"vwap":1410},"2026-02-06",38.73,39.66,38.94,19500,{"date":1413,"open":1414,"high":1415,"low":1367,"close":1377,"change":979,"percent_change":25,"volume":1416,"transactions":9,"vwap":1377},"2026-02-05",38.4,38.91,32400,{"date":1418,"open":1419,"high":1420,"low":1419,"close":810,"change":105,"percent_change":1421,"volume":1422,"transactions":9,"vwap":810},"2026-02-04",37.97,38.61,1.4,13500,{"date":1424,"open":1275,"high":1131,"low":1275,"close":1183,"change":26,"percent_change":214,"volume":1425,"transactions":9,"vwap":1183},"2026-02-03",18400,{"date":1427,"open":826,"high":1033,"low":826,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-02",37.36,0.95,2.61,17700,{"date":1433,"open":1218,"high":817,"low":1434,"close":1158,"change":204,"percent_change":162,"volume":1435,"transactions":9,"vwap":1158},"2026-01-30",35.95,34100,{"date":1437,"open":1110,"high":1110,"low":841,"close":865,"change":760,"percent_change":478,"volume":1285,"transactions":9,"vwap":865},"2026-01-29",{"date":1439,"open":1102,"high":1102,"low":857,"close":790,"change":1230,"percent_change":635,"volume":1440,"transactions":9,"vwap":790},"2026-01-28",11500,{"date":1442,"open":702,"high":1165,"low":1074,"close":841,"change":917,"percent_change":372,"volume":1443,"transactions":9,"vwap":841},"2026-01-27",10800,{"date":1445,"open":733,"high":1336,"low":1446,"close":895,"change":155,"percent_change":1197,"volume":1447,"transactions":9,"vwap":895},"2026-01-26",35.71,22900,{"date":1449,"open":774,"high":1257,"low":1074,"close":1450,"change":281,"percent_change":130,"volume":1451,"transactions":9,"vwap":1450},"2026-01-23",36.11,15700,{"date":1453,"open":892,"high":1076,"low":1454,"close":1454,"change":1455,"percent_change":695,"volume":1456,"transactions":9,"vwap":1454},"2026-01-22",35.94,0.33,12400,{"date":1458,"open":1459,"high":1446,"low":1459,"close":1098,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1098},"2026-01-21",34.3,1.89,5.6,24100,{"date":1464,"open":932,"high":1465,"low":1466,"close":1466,"change":780,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-01-20",34.39,33.72,-1.75,7100,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1019,"change":917,"percent_change":918,"volume":1474,"transactions":9,"vwap":1019},"2026-01-16",34.34,34.85,34.26,25000,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1479,"change":1065,"percent_change":1078,"volume":1480,"transactions":9,"vwap":1479},"2026-01-15",34.2,34.7,34.42,12000,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":92,"percent_change":1487,"volume":1443,"transactions":9,"vwap":1486},"2026-01-14",33.81,33.94,33.57,33.85,0.65,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1276,"percent_change":751,"volume":1494,"transactions":9,"vwap":1493},"2026-01-13",33.83,33.87,33.41,33.63,7700,{"date":1496,"open":915,"high":915,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-01-12",33.5,33.54,-0.32,-0.95,7600,{"date":1503,"open":1504,"high":1005,"low":1505,"close":1506,"change":829,"percent_change":1007,"volume":1507,"transactions":9,"vwap":1506},"2026-01-09",34.27,33.79,33.86,12100,{"date":1509,"open":1510,"high":860,"low":1510,"close":932,"change":505,"percent_change":1511,"volume":1512,"transactions":9,"vwap":932},"2026-01-08",33,4.17,17100,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1152,"percent_change":874,"volume":1519,"transactions":9,"vwap":1518},"2026-01-07",32.75,32.97,32.26,32.64,9500,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1203,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-01-06",32.9,33.060001,32.39,32.82,-0.58,16400,{"date":1529,"open":1497,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-01-05",33.71,32.91,33.0099983,0,16700,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1532,"change":521,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1532},"2026-01-02",33.12,33.95,32.47,-1.55,29300,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1546,"change":440,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2025-12-31",33.4,33.7,33.53,-0.24,6700,{"date":1550,"open":1551,"high":1552,"low":1492,"close":1553,"change":888,"percent_change":1152,"volume":1554,"transactions":9,"vwap":1553},"2025-12-30",33.6,33.82,33.61,8400,{"date":1556,"open":1557,"high":1558,"low":1497,"close":1559,"change":441,"percent_change":1560,"volume":1554,"transactions":9,"vwap":1559},"2025-12-29",33.8,33.99,33.67,-0.59,{"date":1562,"open":932,"high":932,"low":1563,"close":1491,"change":204,"percent_change":432,"volume":1564,"transactions":9,"vwap":1491},"2025-12-26",33.39,8600,{"date":1566,"open":1538,"high":1567,"low":1544,"close":1559,"change":676,"percent_change":635,"volume":1568,"transactions":9,"vwap":1559},"2025-12-24",34.12,4900,{"date":1570,"open":1571,"high":970,"low":1485,"close":1572,"change":1547,"percent_change":175,"volume":1573,"transactions":9,"vwap":1572},"2025-12-23",33.89,33.78,23200,{"date":1575,"open":1576,"high":860,"low":1506,"close":1577,"change":1153,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-12-22",34.45,34.02,-1.42,15800,{"date":1581,"open":916,"high":925,"low":1582,"close":970,"change":1166,"percent_change":1583,"volume":1584,"transactions":9,"vwap":970},"2025-12-19",33.98,-1,51500,{"date":1586,"open":1587,"high":998,"low":1588,"close":959,"change":178,"percent_change":1140,"volume":1507,"transactions":9,"vwap":959},"2025-12-18",33.93,33.91,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1506,"change":253,"percent_change":1594,"volume":1443,"transactions":9,"vwap":1506},"2025-12-17",33.66,34.07,33.36,0.44,{"date":1596,"open":1485,"high":1582,"low":1485,"close":1530,"change":1597,"percent_change":135,"volume":1598,"transactions":9,"vwap":1530},"2025-12-16",0.29,10600,{"date":1600,"open":1601,"high":945,"low":1602,"close":1603,"change":634,"percent_change":452,"volume":1604,"transactions":9,"vwap":1603},"2025-12-15",33.62,33.28,33.42,16100,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":539,"percent_change":1611,"volume":1534,"transactions":9,"vwap":1610},"2025-12-12",32.67,33.92,32.32,33.55,2.69,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1607,"change":1617,"percent_change":1618,"volume":942,"transactions":9,"vwap":1607},"2025-12-11",32.029999,32.78,31.67,0.81,2.54,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":178,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-12-10",31.29,32.66,31.28,31.86,3.24,28700,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1631,"change":193,"percent_change":1214,"volume":1632,"transactions":9,"vwap":1631},"2025-12-09",30.55,31.1,30.86,6200,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1629,"change":666,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1629},"2025-12-08",30.02,30.98,2.55,16500,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1643,"change":972,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-12-05",30.46,30.67,29.79,-1.46,3400,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1649,"change":233,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-12-04",30.72,30.23,-1.02,8800,{"date":1653,"open":1654,"high":1629,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":821,"transactions":9,"vwap":1655},"2025-12-03",29.76,30.54,1.27,4.34,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1661,"change":1547,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-12-02",29.7,29.27,-0.81,4700,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":955,"percent_change":1202,"volume":1670,"transactions":9,"vwap":1669},"2025-12-01",29.58,30.84,29.38,29.51,9000,{"date":1672,"open":1673,"high":1674,"low":1661,"close":1675,"change":253,"percent_change":99,"volume":1632,"transactions":9,"vwap":1675},"2025-11-28",29.56,29.64,29.53,{"date":1677,"open":1678,"high":1669,"low":1678,"close":1668,"change":829,"percent_change":1398,"volume":1679,"transactions":9,"vwap":1668},"2025-11-26",29.25,8200,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1594,"percent_change":1686,"volume":889,"transactions":9,"vwap":1685},"2025-11-25",28.83,29.83,28.8,29.52,1.51,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-11-24",29.34,30.14,28.55,29.08,-1.27,-4.18,18500,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1700,"change":909,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-11-21",28.85,30.85,30.35,4.98,27600,{"date":1704,"open":1698,"high":1705,"low":1698,"close":1706,"change":290,"percent_change":110,"volume":1707,"transactions":9,"vwap":1706},"2025-11-20",29.71,28.91,9800,{"date":1709,"open":1661,"high":1661,"low":1710,"close":1711,"change":291,"percent_change":728,"volume":1554,"transactions":9,"vwap":1711},"2025-11-19",28.5,28.84,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1716,"change":335,"percent_change":290,"volume":1717,"transactions":9,"vwap":1716},"2025-11-18",29.31,28.67,28.68,6900,{"date":1719,"open":1674,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":910,"transactions":9,"vwap":1722},"2025-11-17",29.75,28.35,28.66,-1.31,-4.37,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1729,"change":440,"percent_change":1145,"volume":1730,"transactions":9,"vwap":1729},"2025-11-14",29.3,29.98,29.97,12900,{"date":1732,"open":1733,"high":1700,"low":1668,"close":1734,"change":1276,"percent_change":852,"volume":862,"transactions":9,"vwap":1734},"2025-11-13",30.09,30.049999,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1739,"change":1160,"percent_change":634,"volume":1740,"transactions":9,"vwap":1739},"2025-11-12",29.9,30.1,29.96,5300,{"date":1742,"open":1643,"high":1743,"low":1643,"close":1744,"change":530,"percent_change":281,"volume":1745,"transactions":9,"vwap":1744},"2025-11-11",30.040001,30,2900,{"date":1747,"open":1744,"high":1738,"low":1748,"close":1748,"change":253,"percent_change":908,"volume":1749,"transactions":9,"vwap":1748},"2025-11-10",29.95,5100,{"date":1751,"open":1705,"high":1733,"low":1752,"close":1753,"change":291,"percent_change":1754,"volume":1507,"transactions":9,"vwap":1753},"2025-11-07",29.4,29.8,0.54,{"date":1756,"open":1757,"high":1744,"low":1758,"close":1674,"change":308,"percent_change":759,"volume":1554,"transactions":9,"vwap":1674},"2025-11-06",29.6,29.37,{"date":1760,"open":1668,"high":1654,"low":1661,"close":1761,"change":424,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-11-05",29.61,2.21,6800,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":441,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-11-04",28.94,29.69,28.93,28.97,-0.69,10900,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1776,"change":1754,"percent_change":1460,"volume":1749,"transactions":9,"vwap":1776},"2025-11-03",28.73,29.87,29.17,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1781,"change":1782,"percent_change":1762,"volume":1316,"transactions":9,"vwap":1781},"2025-10-31",27.7,28.87,28.63,0.62,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-10-30",27.24,28.34,28.01,0.83,3.05,28200,{"date":1792,"open":1793,"high":1794,"low":30,"close":1795,"change":1723,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-10-29",28.49,29.23,27.18,-4.6,13400,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1793,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1793},"2025-10-28",28.25,29.030001,27.8,-0.38,-1.32,12800,{"date":1807,"open":1808,"high":1809,"low":1780,"close":1780,"change":1145,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1780},"2025-10-27",29.14,29.35,-0.93,7300,{"date":1813,"open":1706,"high":1814,"low":1815,"close":1808,"change":63,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1808},"2025-10-24",29.33,28.64,1.57,3600,{"date":1819,"open":1678,"high":1820,"low":1821,"close":1821,"change":947,"percent_change":1822,"volume":1740,"transactions":9,"vwap":1821},"2025-10-23",29.48,28.69,-2.15,{"date":1824,"open":1825,"high":1758,"low":1825,"close":1826,"change":382,"percent_change":1355,"volume":1827,"transactions":9,"vwap":1826},"2025-10-22",29.01,29.32,6100,{"date":1829,"open":1830,"high":1831,"low":1780,"close":1831,"change":204,"percent_change":1060,"volume":1832,"transactions":9,"vwap":1831},"2025-10-21",28.96,29.09,4200,{"date":1834,"open":1835,"high":1758,"low":1836,"close":1837,"change":1276,"percent_change":193,"volume":1838,"transactions":9,"vwap":1837},"2025-10-20",28.92,28.59,28.89,5800,{"date":1840,"open":1841,"high":1684,"low":1841,"close":1684,"change":760,"percent_change":568,"volume":1842,"transactions":9,"vwap":1684},"2025-10-17",28.52,4800,{"date":1844,"open":1845,"high":1845,"low":1841,"close":1841,"change":272,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1841},"2025-10-16",29.39,-4.49,5900,{"date":1849,"open":1850,"high":1738,"low":1845,"close":1851,"change":440,"percent_change":1145,"volume":1663,"transactions":9,"vwap":1851},"2025-10-15",30.030001,29.86,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1855,"change":120,"percent_change":1856,"volume":1501,"transactions":9,"vwap":1855},"2025-10-14",28.4,29.94,4.18,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1860,"change":1139,"percent_change":1861,"volume":1749,"transactions":9,"vwap":1860},"2025-10-13",28.030001,28.74,3.9,{"date":1863,"open":1661,"high":1661,"low":1864,"close":1864,"change":713,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-10-10",27.66,-3.42,14800,{"date":1868,"open":1869,"high":1774,"low":1869,"close":1815,"change":335,"percent_change":290,"volume":1870,"transactions":9,"vwap":1815},"2025-10-09",28.21,4000,{"date":1872,"open":1873,"high":1727,"low":1874,"close":1874,"change":1803,"percent_change":1723,"volume":1875,"transactions":9,"vwap":1874},"2025-10-08",29.02,28.62,6600,{"date":1877,"open":1668,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":317,"volume":1740,"transactions":9,"vwap":1880},"2025-10-07",29.45,28.81,29,-0.26,{"date":1883,"open":1689,"high":1820,"low":1884,"close":1884,"change":1059,"percent_change":853,"volume":1885,"transactions":9,"vwap":1884},"2025-10-06",29.26,5600,{"date":1887,"open":1888,"high":1888,"low":1825,"close":1825,"change":334,"percent_change":308,"volume":1889,"transactions":9,"vwap":1825},"2025-10-03",29.55,3200,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1880,"change":1166,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1880},"2025-10-02",28.75,29.21,-1.19,5000,{"date":1897,"open":1893,"high":1898,"low":1825,"close":1809,"change":589,"percent_change":233,"volume":1899,"transactions":9,"vwap":1809},"2025-10-01",29.44,3900,{"date":1901,"open":1775,"high":1775,"low":1902,"close":1898,"change":451,"percent_change":1903,"volume":1899,"transactions":9,"vwap":1898},"2025-09-30",29.2,-0.54,{"date":1905,"open":1906,"high":1738,"low":1757,"close":1757,"change":713,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1757},"2025-09-29",29.68,-3.2,5400,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1875,"transactions":9,"vwap":1912},"2025-09-26",30.37,30.58,0.52,1.73,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1918,"change":1202,"percent_change":1281,"volume":1919,"transactions":9,"vwap":1918},"2025-09-25",30.16,30.059999,3100,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1924,"change":918,"percent_change":1500,"volume":1817,"transactions":9,"vwap":1924},"2025-09-24",30.51,30.6,30.13,{"date":1926,"open":1636,"high":1927,"low":1928,"close":1929,"change":520,"percent_change":70,"volume":1930,"transactions":9,"vwap":1929},"2025-09-23",31.09,30.25,30.42,6300,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1935,"change":441,"percent_change":767,"volume":1342,"transactions":9,"vwap":1935},"2025-09-22",30.99,30.43,30.64,{"date":1937,"open":1938,"high":1938,"low":1922,"close":1667,"change":1939,"percent_change":557,"volume":1573,"transactions":9,"vwap":1667},"2025-09-19",31.46,-0.56,{"date":1941,"open":1928,"high":1938,"low":1928,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-09-18",31.4,1.09,3.6,9400,{"date":1947,"open":1948,"high":1949,"low":1649,"close":1950,"change":760,"percent_change":695,"volume":1951,"transactions":9,"vwap":1950},"2025-09-17",30.36,30.49,30.31,6400,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1850,"change":92,"percent_change":91,"volume":1895,"transactions":9,"vwap":1850},"2025-09-16",30.18,30.3,29.81,{"date":1958,"open":1690,"high":1959,"low":1814,"close":1956,"change":223,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1956},"2025-09-15",30.28,-1.13,26800,{"date":1963,"open":1654,"high":1964,"low":1673,"close":1964,"change":110,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-09-12",30.15,0.8,6000,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1411,"transactions":9,"vwap":1972},"2025-09-11",30.26,30.93,29.85,29.91,-0.61,-2,{"date":1976,"open":1648,"high":1977,"low":1978,"close":1979,"change":452,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-09-10",31.16,30.01,30.52,-1.26,15300,{"date":1983,"open":1984,"high":1984,"low":1935,"close":1985,"change":452,"percent_change":1986,"volume":1568,"transactions":9,"vwap":1985},"2025-09-09",31.47,30.91,-1.25,{"date":1988,"open":1630,"high":1989,"low":1990,"close":1989,"change":85,"percent_change":63,"volume":1919,"transactions":9,"vwap":1989},"2025-09-08",31.3,31.02,{"date":1992,"open":1942,"high":1942,"low":1993,"close":1977,"change":1197,"percent_change":300,"volume":1832,"transactions":9,"vwap":1977},"2025-09-05",30.66,{"date":1995,"open":1996,"high":1630,"low":1912,"close":1997,"change":105,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-09-04",30.75,31.049999,1.74,5700,{"date":2001,"open":1933,"high":1933,"low":1979,"close":1979,"change":1043,"percent_change":1662,"volume":2002,"transactions":9,"vwap":1979},"2025-09-03",8000,{"date":2004,"open":2005,"high":2005,"low":2006,"close":2006,"change":2007,"percent_change":2008,"volume":1870,"transactions":9,"vwap":2006},"2025-09-02",31.24,30.77,-0.57,-1.82,{"date":2010,"open":2011,"high":2012,"low":1989,"close":2013,"change":1881,"percent_change":2014,"volume":1707,"transactions":9,"vwap":2013},"2025-08-29",31.79,31.8,31.34,-0.82,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2018,"change":391,"percent_change":606,"volume":1663,"transactions":9,"vwap":2018},"2025-08-28",31.25,31.6,30.9,{"date":2021,"open":1733,"high":2022,"low":1733,"close":2022,"change":881,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-08-27",31.23,2.19,11000,{"date":2026,"open":2027,"high":1970,"low":2028,"close":2028,"change":253,"percent_change":26,"volume":2029,"transactions":9,"vwap":2028},"2025-08-26",30.8,30.56,8500,{"date":2031,"open":1928,"high":2006,"low":1928,"close":2032,"change":634,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-08-25",30.41,-0.43,5500,{"date":2036,"open":2037,"high":2038,"low":2037,"close":1655,"change":2039,"percent_change":2040,"volume":830,"transactions":9,"vwap":1655},"2025-08-22",29.1,30.78,1.82,6.34,{"date":2042,"open":2043,"high":1809,"low":2044,"close":2045,"change":2046,"percent_change":1304,"volume":2047,"transactions":9,"vwap":2045},"2025-08-21",29.13,28.71,28.72,-0.5,6500,{"date":2049,"open":1698,"high":2050,"low":1698,"close":2051,"change":25,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-08-20",29.24,29.22,0.72,4400,{"date":2055,"open":2056,"high":1825,"low":2057,"close":1825,"change":193,"percent_change":1139,"volume":1670,"transactions":9,"vwap":1825},"2025-08-19",28.99,27.45,{"date":2059,"open":2060,"high":2044,"low":2061,"close":2062,"change":282,"percent_change":812,"volume":1285,"transactions":9,"vwap":2062},"2025-08-18",28.58,28.29,28.7,{"date":2064,"open":2056,"high":2056,"low":2065,"close":2066,"change":635,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-08-15",28.1,28.3,-1.15,7800,{"date":2070,"open":2071,"high":2044,"low":2072,"close":1781,"change":2073,"percent_change":234,"volume":2074,"transactions":9,"vwap":1781},"2025-08-14",28.6,28.15,-0.21,18300,{"date":2076,"open":1767,"high":1767,"low":1711,"close":1711,"change":1662,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1711},"2025-08-13",-2.73,45200,{"date":2080,"open":1884,"high":1955,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":1462,"transactions":9,"vwap":2082},"2025-08-12",28.78,29.65,0.61,2.1,{"date":2086,"open":2087,"high":1752,"low":1684,"close":2088,"change":1276,"percent_change":193,"volume":2089,"transactions":9,"vwap":2088},"2025-08-11",29.36,29.040001,8900,{"date":2091,"open":2072,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-08-08",29.28,28.14,28.95,1.1,3.95,10300,{"date":2099,"open":1721,"high":2100,"low":2101,"close":2102,"change":1166,"percent_change":973,"volume":2024,"transactions":9,"vwap":2102},"2025-08-07",28.37,27.65,27.85,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2107,"change":223,"percent_change":1894,"volume":2108,"transactions":9,"vwap":2107},"2025-08-06",28.12,28.76,28.2,14700,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":881,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-08-05",27.5,28.88,27.39,28.54,2.4,32000,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":666,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-08-04",27.97,28.24,27.030001,27.87,2.8,32600,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":767,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-08-01",27.37,27.57,27.1,27.11,-2.34,10200,{"date":2134,"open":1800,"high":1800,"low":2135,"close":2136,"change":1526,"percent_change":2137,"volume":1797,"transactions":9,"vwap":2136},"2025-07-31",27.52,27.76,-2.05,{"date":2139,"open":2140,"high":2141,"low":2142,"close":1786,"change":1153,"percent_change":2143,"volume":1512,"transactions":9,"vwap":1786},"2025-07-30",28.82,29.18,27.71,-1.7,{"date":2145,"open":2146,"high":2146,"low":1716,"close":1682,"change":1276,"percent_change":193,"volume":2047,"transactions":9,"vwap":1682},"2025-07-29",29.12,{"date":2148,"open":1698,"high":1837,"low":2149,"close":1860,"change":888,"percent_change":2073,"volume":1663,"transactions":9,"vwap":1860},"2025-07-28",28.08,{"date":2151,"open":1815,"high":2087,"low":2071,"close":1684,"change":1547,"percent_change":487,"volume":2152,"transactions":9,"vwap":1684},"2025-07-25",3800,{"date":2154,"open":1674,"high":1674,"low":2088,"close":2088,"change":1398,"percent_change":2155,"volume":1885,"transactions":9,"vwap":2088},"2025-07-24",-1.59,{"date":2157,"open":1752,"high":1666,"low":1752,"close":1669,"change":955,"percent_change":1202,"volume":1842,"transactions":9,"vwap":1669},"2025-07-23",{"date":2159,"open":1727,"high":2160,"low":1825,"close":1675,"change":281,"percent_change":42,"volume":910,"transactions":9,"vwap":1675},"2025-07-22",29.57,{"date":2162,"open":2037,"high":2087,"low":2094,"close":2087,"change":1214,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2087},"2025-07-21",3.56,8300,{"date":2166,"open":2112,"high":2112,"low":2167,"close":1721,"change":634,"percent_change":2168,"volume":1285,"transactions":9,"vwap":1721},"2025-07-18",28.26,-0.46,{"date":2170,"open":1684,"high":1880,"low":1787,"close":2171,"change":223,"percent_change":1392,"volume":2172,"transactions":9,"vwap":2171},"2025-07-17",28.48,14100,{"date":2174,"open":1869,"high":2140,"low":1869,"close":2140,"change":852,"percent_change":325,"volume":1945,"transactions":9,"vwap":2140},"2025-07-16",{"date":2176,"open":2177,"high":1835,"low":2178,"close":1841,"change":1347,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1841},"2025-07-15",28.86,28.51,-2.86,15600,{"date":2182,"open":1820,"high":1643,"low":2183,"close":2087,"change":888,"percent_change":441,"volume":2002,"transactions":9,"vwap":2087},"2025-07-14",29.16,{"date":2185,"open":2186,"high":2186,"low":1682,"close":2187,"change":1881,"percent_change":1119,"volume":2002,"transactions":9,"vwap":2187},"2025-07-11",29.77,29.42,{"date":2189,"open":1902,"high":1739,"low":2140,"close":1906,"change":282,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1906},"2025-07-10",1.37,27900,{"date":2193,"open":1888,"high":1888,"low":1873,"close":2092,"change":635,"percent_change":1111,"volume":1951,"transactions":9,"vwap":2092},"2025-07-09",{"date":2195,"open":2196,"high":2197,"low":2088,"close":1761,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1761},"2025-07-08",29.41,29.72,0.66,2.28,11800,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2094,"change":317,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2094},"2025-07-07",27.63,29.99,-2.98,13000,{"date":2208,"open":2043,"high":1737,"low":2043,"close":2209,"change":125,"percent_change":2210,"volume":1554,"transactions":9,"vwap":2209},"2025-07-03",29.84,3.11,{"date":2212,"open":1880,"high":2051,"low":2213,"close":1766,"change":85,"percent_change":26,"volume":919,"transactions":9,"vwap":1766},"2025-07-02",28.45,{"date":2215,"open":2216,"high":1684,"low":2216,"close":1684,"change":2217,"percent_change":2218,"volume":2200,"transactions":9,"vwap":1684},"2025-07-01",27.17,1.6,5.88,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":737,"percent_change":50,"volume":2225,"transactions":9,"vwap":2224},"2025-06-30",27.15,27.62,27.01,27.2,22800,{"date":2227,"open":2111,"high":2228,"low":2229,"close":2229,"change":1533,"percent_change":1533,"volume":1161,"transactions":9,"vwap":2229},"2025-06-27",27.88,27.07,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2229,"change":2234,"percent_change":2235,"volume":1349,"transactions":9,"vwap":2229},"2025-06-26",26.63,27.56,0.63,2.38,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":972,"percent_change":2242,"volume":1494,"transactions":9,"vwap":2241},"2025-06-25",26.5,26.71,26.25,26.44,-1.64,{"date":2244,"open":2245,"high":2246,"low":2232,"close":2246,"change":567,"percent_change":729,"volume":1480,"transactions":9,"vwap":2246},"2025-06-24",26.85,26.88,{"date":2248,"open":2249,"high":2250,"low":2249,"close":2251,"change":606,"percent_change":2252,"volume":1670,"transactions":9,"vwap":2251},"2025-06-23",25.65,26.69,26.47,4.67,{"date":2254,"open":2255,"high":2256,"low":181,"close":2257,"change":1282,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-06-20",26.1,26.4,25.29,-2.39,49600,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":282,"percent_change":1816,"volume":2266,"transactions":9,"vwap":2265},"2025-06-18",25.52,25.93,25.5,25.91,10100,{"date":2268,"open":2269,"high":2263,"low":2270,"close":2270,"change":1939,"percent_change":1822,"volume":1443,"transactions":9,"vwap":2270},"2025-06-17",25.85,25.51,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2274,"change":25,"percent_change":1617,"volume":1342,"transactions":9,"vwap":2274},"2025-06-16",25.9,26.07,25.75,{"date":2277,"open":2278,"high":2278,"low":2279,"close":2279,"change":234,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-06-13",26.58,25.86,-2.75,9700,{"date":2283,"open":2238,"high":2284,"low":2285,"close":2286,"change":1533,"percent_change":1533,"volume":2287,"transactions":9,"vwap":2286},"2025-06-12",26.65,25.99,26.59,7400,{"date":2289,"open":2290,"high":2290,"low":2291,"close":2286,"change":1398,"percent_change":1127,"volume":2292,"transactions":9,"vwap":2286},"2025-06-11",27.51,26.21,11200,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2297,"change":530,"percent_change":243,"volume":2097,"transactions":9,"vwap":2297},"2025-06-10",27.26,27.75,27.059999,{"date":2299,"open":2300,"high":2130,"low":2301,"close":2223,"change":2302,"percent_change":63,"volume":1272,"transactions":9,"vwap":2223},"2025-06-09",26.7,26.49,0.12,{"date":2304,"open":2305,"high":30,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-06-06",26.52,26.15,26.89,0.7,2.67,33700,{"date":2312,"open":2249,"high":2313,"low":2314,"close":2315,"change":194,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-06-05",26.32,25.46,26.19,2.87,17400,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2314,"change":1160,"percent_change":451,"volume":2323,"transactions":9,"vwap":2314},"2025-06-04",25.41,25.83,25.32,22100,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2264,"change":737,"percent_change":99,"volume":1945,"transactions":9,"vwap":2264},"2025-06-03",25.49,25.82,25.37,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2328,"change":1043,"percent_change":713,"volume":882,"transactions":9,"vwap":2328},"2025-06-02",25.98,26.43,25.16,{"date":2335,"open":2336,"high":2337,"low":2262,"close":2338,"change":829,"percent_change":1903,"volume":2339,"transactions":9,"vwap":2338},"2025-05-30",25.73,26.36,25.62,13700,{"date":2341,"open":2342,"high":2306,"low":2264,"close":2343,"change":1533,"percent_change":1533,"volume":1981,"transactions":9,"vwap":2343},"2025-05-29",25.71,25.76,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2343,"change":676,"percent_change":2033,"volume":1099,"transactions":9,"vwap":2343},"2025-05-28",25.87,26.16,24.8,{"date":2350,"open":2269,"high":2351,"low":2336,"close":2346,"change":1560,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2346},"2025-05-27",26.48,-2.23,25700,{"date":2355,"open":2356,"high":2357,"low":2356,"close":2358,"change":26,"percent_change":1460,"volume":949,"transactions":9,"vwap":2358},"2025-05-23",25.88,26.79,26.46,{"date":2360,"open":2361,"high":2361,"low":2362,"close":2362,"change":521,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-05-22",26.94,25.97,-1.96,19700,{"date":2366,"open":2367,"high":2368,"low":2240,"close":2301,"change":1533,"percent_change":1533,"volume":1285,"transactions":9,"vwap":2301},"2025-05-21",26.51,26.72,{"date":2370,"open":2371,"high":2250,"low":2372,"close":2301,"change":1276,"percent_change":84,"volume":2373,"transactions":9,"vwap":2301},"2025-05-20",26.54,26.29,11900,{"date":2375,"open":2376,"high":2376,"low":2377,"close":2256,"change":704,"percent_change":2378,"volume":1847,"transactions":9,"vwap":2256},"2025-05-19",26.75,26.24,-1.12,{"date":2380,"open":2381,"high":2297,"low":2238,"close":2300,"change":1152,"percent_change":373,"volume":2068,"transactions":9,"vwap":2300},"2025-05-16",26.8,{"date":2383,"open":2384,"high":2384,"low":2246,"close":2246,"change":282,"percent_change":1686,"volume":2385,"transactions":9,"vwap":2246},"2025-05-15",26.98,2500,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2351,"change":1526,"percent_change":2391,"volume":2002,"transactions":9,"vwap":2351},"2025-05-14",26.67,26.73,26.35,-2.14,{"date":2393,"open":2127,"high":2127,"low":2300,"close":2297,"change":1160,"percent_change":2394,"volume":1564,"transactions":9,"vwap":2297},"2025-05-13",-0.15,{"date":2396,"open":2397,"high":2398,"low":2372,"close":2129,"change":2399,"percent_change":2400,"volume":1374,"transactions":9,"vwap":2129},"2025-05-12",26.76,27.44,0.96,3.67,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":334,"percent_change":155,"volume":1319,"transactions":9,"vwap":2406},"2025-05-09",26.28,26.62,26,26.14,{"date":2408,"open":2240,"high":2238,"low":2405,"close":2409,"change":1202,"percent_change":1145,"volume":1319,"transactions":9,"vwap":2409},"2025-05-08",26.13,{"date":2411,"open":2412,"high":2377,"low":2275,"close":2412,"change":84,"percent_change":214,"volume":2413,"transactions":9,"vwap":2412},"2025-05-07",26.2,7500,{"date":2415,"open":2416,"high":2417,"low":2333,"close":2279,"change":1145,"percent_change":2418,"volume":1717,"transactions":9,"vwap":2279},"2025-05-06",25.66,26.12,-1.03,{"date":2420,"open":2421,"high":2422,"low":2405,"close":2409,"change":85,"percent_change":1754,"volume":2423,"transactions":9,"vwap":2409},"2025-05-05",26.26,26.83,25900,{"date":2425,"open":2426,"high":2427,"low":2426,"close":2285,"change":2428,"percent_change":2429,"volume":942,"transactions":9,"vwap":2285},"2025-05-02",25.35,26.23,0.97,3.88,{"date":2431,"open":2270,"high":2270,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-05-01",25,25.02,-0.75,-2.91,11100,{"date":2438,"open":2322,"high":2439,"low":2440,"close":2441,"change":308,"percent_change":2302,"volume":2436,"transactions":9,"vwap":2441},"2025-04-30",26.08,25.15,25.77,{"date":2443,"open":2444,"high":2427,"low":2444,"close":2445,"change":281,"percent_change":2198,"volume":2413,"transactions":9,"vwap":2445},"2025-04-29",25.31,25.74,{"date":2447,"open":2448,"high":2405,"low":2449,"close":2450,"change":1197,"percent_change":1000,"volume":2451,"transactions":9,"vwap":2450},"2025-04-28",25.34,25.14,25.57,7200,{"date":2453,"open":2454,"high":2454,"low":2432,"close":2314,"change":1282,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2314},"2025-04-25",25.96,-2.38,9900,{"date":185,"open":2327,"high":2439,"low":2275,"close":2439,"change":423,"percent_change":1214,"volume":2458,"transactions":9,"vwap":2439},7000]