[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OVBC":3,"homepage-market-summary":35,"stock-historical-OVBC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"OVBC","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Ohio Valley Banc Corp","Nasdaq",null,"STATE COMMERCIAL BANKS","Ohio Valley Banc Corporation is a financial holding company. The bank is a full-service financial institution offering a blend of commercial and consumer banking services in Southeastern Ohio and western West Virginia. The banking services offered by the bank include the acceptance of deposits in checking, savings, time and money market accounts; the making and servicing of personal, commercial, and student loans; and the making of construction and real estate loans. It also offers individual retirement accounts, safe deposit boxes, wire transfers, and other standard banking products and services.","269","Gallipolis, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.1872,1,"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},45.72,46.02,46.08,45.275,45.645,0.075,0.16,22260.0197,1041,45.6968,54.96,34.18,22496.67814365737,55.5,8032,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":17,"page_size":179,"total_pages":17,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},27.51,19714,7195566.214058,22.94,"2025-04-25",[187,188,198,209,220,230,241,251,262,273,283,292,303,310,319,328,338,348,357,365,376,385,395,405,414,423,434,445,454,464,471,481,490,497,505,515,523,533,543,553,561,568,579,589,598,607,616,626,635,645,655,664,675,683,693,703,713,722,730,738,746,753,762,769,774,781,790,796,803,810,816,823,832,839,847,856,865,873,880,886,895,902,910,919,926,933,938,946,954,961,968,975,983,991,998,1004,1009,1014,1021,1028,1034,1039,1042,1049,1056,1062,1065,1071,1077,1081,1088,1093,1100,1104,1108,1113,1119,1124,1129,1134,1140,1145,1149,1154,1158,1163,1168,1176,1181,1186,1191,1195,1202,1209,1213,1219,1225,1228,1236,1242,1246,1254,1259,1267,1272,1277,1285,1289,1295,1300,1307,1314,1318,1322,1326,1330,1336,1341,1347,1351,1358,1363,1367,1372,1376,1379,1382,1385,1389,1393,1398,1402,1408,1412,1417,1421,1429,1436,1443,1448,1455,1463,1470,1475,1482,1487,1494,1498,1503,1509,1518,1524,1530,1536,1542,1546,1549,1554,1559,1566,1569,1573,1576,1579,1583,1589,1593,1596,1600,1605,1608,1615,1622,1627,1632,1638,1643,1649,1654,1660,1668,1673,1680,1685,1689,1692,1698,1705,1711,1716,1722,1728,1734,1740,1746,1753,1760,1765,1773,1776,1782,1787,1790,1796,1800,1805,1809,1815,1819,1825,1831,1834,1838,1843,1848,1853,1858,1865,1871,1877,1882,1889,1892,1899,1904,1909,1915,1919,1923,1929,1933,1938,1943,1947,1953,1957,1960,1966,1969,1974,1981,1986,1990,1995,2000,2005,2010,2015,2018,2024,2028,2033,2038,2042,2048,2054,2060,2066,2071,2077,2083,2088,2091,2097,2101,2105,2109,2114,2118,2123,2128,2132,2137,2141,2144,2150,2155,2162,2165,2170,2178,2186,2194,2200,2207,2213,2220,2226,2231,2236,2241,2245,2252,2257,2263,2268,2273,2276,2283,2288,2294,2300,2305,2308,2313,2319,2322,2324,2328,2332,2339,2345,2353,2357,2359,2362,2367,2372,2376,2379,2383,2387,2391,2397,2401],{"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},"2026-10-06",44.86,45.83,44.81,0.925,2.07,22393.478,987,45.3002,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",44.44,44.98,44.215,44.72,0.11,0.25,12692.1841,836,44.586,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",44.48,45.15,44.4,44.61,0.315,0.71,31132.6457,1186,44.8132,{"date":221,"open":222,"high":200,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",43.78,43.45,44.295,0.105,0.24,11064.478,767,44.1172,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-30",44.8,44.85,43.755,44.19,-0.34,-0.76,17689.452152,956,44.0993,{"date":242,"open":232,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-29",45.25,43.735,44.53,-0.16,-0.36,40572.4861,1836,44.6146,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",43.9,44.77,43.8,44.69,0.54,1.22,25656.478,1404,44.241,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-25",44.24,44.795,43.75,44.15,-0.06,-0.14,39051.389,2028,44.2526,{"date":274,"open":275,"high":276,"low":275,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",42,44.525,44.21,0.6,1.38,13771.4829,877,44.2592,{"date":284,"open":285,"high":285,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",45.035,43.61,-1.59,-3.52,25728.478,1293,44.1542,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",45.24,45.51,44.3,45.2,0.35,0.78,39104.703,1651,45.0685,{"date":304,"open":203,"high":305,"low":222,"close":233,"change":306,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",45.55,0,34543.518,1690,44.809,{"date":311,"open":312,"high":313,"low":314,"close":233,"change":268,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",44.66,45.07,44,-0.13,60264.478,1639,44.7049,{"date":320,"open":321,"high":322,"low":256,"close":323,"change":324,"percent_change":76,"volume":325,"transactions":326,"vwap":327},"2026-09-17",45.38,45.42,44.91,0.03,18643.67,952,45.0839,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":141,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",46.1,46.18,44.02,44.88,-3.26,29299.478,2117,45.3867,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":162,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",46.43,46.49,45.9645,46.39,-0.51,10495.478,1482,46.2615,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":268,"percent_change":315,"volume":354,"transactions":355,"vwap":356},"2026-09-14",46.45,47.31,46.2,46.63,22367.913544,1812,46.7025,{"date":358,"open":359,"high":359,"low":340,"close":360,"change":76,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",47.56,46.69,0.15,50533.0024,2014,46.7473,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",46.215,46.7,45.71,46.62,-0.07,-0.15,38234.890695,2420,46.3806,{"date":377,"open":378,"high":368,"low":379,"close":360,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",46.22,46.125,0.125,0.27,27204.0024,1204,46.5022,{"date":386,"open":350,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-08",47.11,46,46.565,-0.295,-0.63,84972.13651,3053,46.6979,{"date":396,"open":360,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",47.44,46.53,46.86,0.4,0.86,11990.0504,494,46.7739,{"date":406,"open":407,"high":408,"low":409,"close":409,"change":236,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",47.15,47.5899,46.46,-0.73,16721.0024,878,46.8037,{"date":415,"open":295,"high":416,"low":295,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",46.94,46.8,1.655,3.67,19132.2614,1127,46.4013,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",45.7,46.01,44.255,45.145,-0.585,-1.28,16742.0127,1024,45.4049,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-31",45.39,45.895,45,45.73,0.145,0.32,34713.0578,1573,45.4868,{"date":446,"open":447,"high":448,"low":436,"close":449,"change":450,"percent_change":77,"volume":451,"transactions":452,"vwap":453},"2026-08-28",45.6,46.3,45.585,0.215,26754.006,1476,45.669,{"date":455,"open":456,"high":457,"low":458,"close":457,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",45.13,45.37,44.6,0.17,0.38,27987.1814,1265,45.085,{"date":465,"open":466,"high":466,"low":467,"close":297,"change":468,"percent_change":150,"volume":469,"transactions":470,"vwap":212},"2026-08-26",45.5,44.75,-0.01,22401.979611,1059,{"date":472,"open":473,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-25",45.56,44.455,45.21,0.02,0.04,41002.113243,1888,45.1232,{"date":482,"open":483,"high":484,"low":483,"close":485,"change":278,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",44.7,45.78,45.19,1.35,71388.935211,2982,45.049,{"date":491,"open":492,"high":295,"low":255,"close":493,"change":371,"percent_change":246,"volume":494,"transactions":495,"vwap":496},"2026-08-21",45.06,44.59,39475.0037,1091,44.5828,{"date":498,"open":483,"high":297,"low":499,"close":312,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",44.03,-0.05,-0.11,11717.0024,687,44.6207,{"date":506,"open":507,"high":508,"low":267,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",45.34,45.85,44.71,-0.53,-1.17,40106.5024,1914,44.8547,{"date":516,"open":330,"high":330,"low":517,"close":294,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",45.01,-0.17,-0.37,47167.0024,2491,45.5398,{"date":524,"open":525,"high":526,"low":525,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",44.73,46.21,45.41,0.84,1.88,49878.466011,2212,45.5093,{"date":534,"open":535,"high":350,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",45.77,44.46,44.57,-1.72,-3.72,27072.0024,1426,45.1445,{"date":544,"open":545,"high":546,"low":323,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",45.28,46.4,46.29,1.56,3.49,70357.206756,3218,45.4603,{"date":554,"open":555,"high":517,"low":555,"close":525,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-12",44.35,0.56,1.27,41711.204455,967,44.6775,{"date":562,"open":253,"high":485,"low":253,"close":563,"change":226,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",44.17,0.55,24019.967692,979,44.4803,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",43.55,44.76,42.625,43.93,0.37,0.85,39992.556525,1597,43.924,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":518,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",43.08,44.01,43.01,43.56,-0.39,20431.969846,946,43.5372,{"date":590,"open":591,"high":592,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",42.57,43.73,0.83,1.93,40222.048846,1659,43.1943,{"date":599,"open":600,"high":600,"low":601,"close":602,"change":603,"percent_change":476,"volume":604,"transactions":605,"vwap":606},"2026-08-05",43.145,42.5,42.9,0.01,17937.0037,1066,42.7705,{"date":608,"open":609,"high":610,"low":611,"close":609,"change":612,"percent_change":257,"volume":613,"transactions":614,"vwap":615},"2026-08-04",42.89,43.3,41.95,0.23,33503.113772,1592,42.7499,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":278,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",42.45,42.955,42.31,42.66,1.43,25411.0024,1686,42.619,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":268,"percent_change":269,"volume":632,"transactions":633,"vwap":634},"2026-07-31",42.15,42.55,41.245,42.06,41492.1384,1918,41.9405,{"date":636,"open":637,"high":638,"low":637,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",41.345,42.75,42.12,0.46,1.1,56926.240235,2136,42.1702,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":155,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",41.76,42.49,41.18,41.66,-0.83,118058.4419,3967,41.8967,{"date":656,"open":657,"high":657,"low":658,"close":659,"change":86,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",43.17,41.78,42.01,-1.85,20651.0024,861,42.3526,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-27",42.88,43.795,42.41,42.8,0.66,1.57,20527.072488,1209,42.7292,{"date":676,"open":677,"high":592,"low":678,"close":679,"change":468,"percent_change":150,"volume":680,"transactions":681,"vwap":682},"2026-07-24",41.49,41.37,42.14,24485.085821,1019,42.3441,{"date":684,"open":685,"high":686,"low":687,"close":628,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-23",42.21,42.91,42.1025,-0.74,-1.73,48784.424675,2407,42.538,{"date":694,"open":695,"high":696,"low":697,"close":609,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-22",43.23,43.7,42.25,-0.54,-1.24,40604.0352,1510,42.7869,{"date":704,"open":705,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-21",44.13,42.63,43.43,-0.28,-0.64,142791.550402,4692,43.4231,{"date":714,"open":715,"high":716,"low":583,"close":717,"change":718,"percent_change":204,"volume":719,"transactions":720,"vwap":721},"2026-07-20",43.05,43.96,43.71,0.05,47735.726868,2344,43.5381,{"date":723,"open":724,"high":295,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-17",44.49,43.099998,43.66,-1.16,-2.59,97400,{"date":731,"open":732,"high":733,"low":734,"close":733,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":733},"2026-07-16",44.0099983,44.82,42.53,1.12,2.56,41200,{"date":739,"open":740,"high":741,"low":742,"close":696,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":696},"2026-07-15",43.32,43.99,42.37,0.51,1.18,23600,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":26,"percent_change":574,"volume":752,"transactions":9,"vwap":751},"2026-07-14",43.0099983,43.48,42.42,43.19,34200,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-13",42.65,43.44,41.6,43.029999,0.33,0.77,63000,{"date":763,"open":628,"high":764,"low":765,"close":766,"change":564,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-10",43.07,41.75,42.7,1.3,31400,{"date":770,"open":771,"high":628,"low":772,"close":628,"change":556,"percent_change":486,"volume":773,"transactions":9,"vwap":628},"2026-07-09",41.55,41.36,22700,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":268,"percent_change":269,"volume":780,"transactions":9,"vwap":779},"2026-07-08",41.43,42.07,41.02,41.59,25700,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-07",42.3,42.98,41.62,41.65,-0.88,-2.07,15800,{"date":791,"open":792,"high":223,"low":275,"close":734,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":734},"2026-07-06",42.61,-0.08,-0.19,16900,{"date":797,"open":255,"high":798,"low":799,"close":792,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":792},"2026-07-02",44.39,42.049999,-1.11,-2.54,16700,{"date":804,"open":805,"high":741,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-01",43.14,43.72,0.29,0.67,17900,{"date":811,"open":812,"high":813,"low":609,"close":707,"change":111,"percent_change":814,"volume":815,"transactions":9,"vwap":707},"2026-06-30",43.68,43.88,-1.09,16800,{"date":817,"open":277,"high":509,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-29",43.060001,43.91,-0.65,-1.46,27900,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-26",42.58,45.0099983,41.25,44.56,2.12,5,137200,{"date":833,"open":813,"high":834,"low":647,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-25",44.18,42.44,-1.98,-4.46,42500,{"date":840,"open":841,"high":842,"low":332,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-24",49.55,50.15,44.42,-5.06,-10.23,45700,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-23",47.87,49.71,47.52,49.48,1.89,3.97,120700,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-22",48.28,48.7,47.5,47.59,-0.52,-1.08,24700,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":257,"volume":872,"transactions":9,"vwap":870},"2026-06-18",48.39,49.15,47.62,48.11,0.26,43900,{"date":874,"open":875,"high":30,"low":876,"close":877,"change":247,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-17",48.42,47.25,47.85,-0.75,23300,{"date":881,"open":870,"high":882,"low":883,"close":884,"change":885,"percent_change":640,"volume":780,"transactions":9,"vwap":884},"2026-06-16",49.049999,47.93,48.21,0.22,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-15",50.42,51.25,47.77,47.99,-2.14,-4.27,30700,{"date":896,"open":868,"high":897,"low":868,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-12",50.35,50.13,0.98,1.99,46000,{"date":903,"open":904,"high":905,"low":906,"close":868,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":868},"2026-06-11",49.16,49.75,48.91,0.09,0.18,44000,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-10",49,49.69,48.75,49.060001,0.53,1.09,51800,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":459,"percent_change":298,"volume":925,"transactions":9,"vwap":924},"2026-06-09",48.51,49.74,48.37,48.53,22200,{"date":927,"open":884,"high":928,"low":397,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-08",49.54,48.36,0.21,0.44,85400,{"date":934,"open":875,"high":935,"low":870,"close":936,"change":268,"percent_change":126,"volume":937,"transactions":9,"vwap":936},"2026-06-05",49.07,48.15,39600,{"date":939,"open":940,"high":941,"low":942,"close":884,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":884},"2026-06-04",47.37,48.8,47.36,1.36,2.9,54200,{"date":947,"open":948,"high":949,"low":417,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-03",48.099998,48.43,46.85,-1.48,-3.06,30300,{"date":955,"open":956,"high":912,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-02",47.3,48.33,0.92,1.94,39900,{"date":962,"open":963,"high":948,"low":964,"close":965,"change":709,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-06-01",48.060001,46.54,47.41,-1.33,26900,{"date":969,"open":970,"high":971,"low":972,"close":972,"change":727,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-29",49.52,49.6,48.049999,-2.36,26800,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":477,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-28",49.59,50.68,48.9,49.21,0.08,96600,{"date":984,"open":963,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-27",50.24,47.9,49.17,1.21,2.52,165000,{"date":992,"open":993,"high":859,"low":397,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-26",47.69,47.96,0.75,1.59,55300,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":477,"percent_change":981,"volume":768,"transactions":9,"vwap":1003},"2026-05-22",47.39,48.07,47,47.21,{"date":1005,"open":368,"high":1006,"low":368,"close":1007,"change":743,"percent_change":917,"volume":1008,"transactions":9,"vwap":1007},"2026-05-21",47.33,47.17,16300,{"date":1010,"open":388,"high":1011,"low":388,"close":1012,"change":401,"percent_change":529,"volume":1013,"transactions":9,"vwap":1012},"2026-05-20",47.42,46.66,18700,{"date":1015,"open":1016,"high":1017,"low":243,"close":1018,"change":885,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-19",45.65,45.95,45.8,0.48,12500,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1025,"change":885,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-18",45.75,46.38,45.58,0.49,15500,{"date":1029,"open":1023,"high":1030,"low":1031,"close":1031,"change":1032,"percent_change":430,"volume":1033,"transactions":9,"vwap":1031},"2026-05-15",46.0099983,45.36,-0.59,11000,{"date":1035,"open":1017,"high":1036,"low":1016,"close":1017,"change":1037,"percent_change":670,"volume":1038,"transactions":9,"vwap":1017},"2026-05-14",46.71,0.3,10600,{"date":1040,"open":439,"high":388,"low":305,"close":1016,"change":603,"percent_change":476,"volume":1041,"transactions":9,"vwap":1016},"2026-05-13",7900,{"date":1043,"open":1044,"high":1044,"low":507,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-12",46.27,45.64,-0.47,-1.02,13500,{"date":1050,"open":1051,"high":1052,"low":826,"close":1053,"change":1054,"percent_change":900,"volume":1055,"transactions":9,"vwap":1053},"2026-05-11",45.49,46.26,46.11,0.9,21000,{"date":1057,"open":1058,"high":1059,"low":1060,"close":475,"change":205,"percent_change":556,"volume":1061,"transactions":9,"vwap":475},"2026-05-08",45.060001,45.52,44.9,9200,{"date":1063,"open":438,"high":313,"low":1064,"close":1064,"change":204,"percent_change":205,"volume":1041,"transactions":9,"vwap":1064},"2026-05-07",44.96,{"date":1066,"open":1067,"high":1068,"low":233,"close":233,"change":1069,"percent_change":885,"volume":1070,"transactions":9,"vwap":233},"2026-05-06",45.26,45.89,0.1,18100,{"date":1072,"open":724,"high":1073,"low":267,"close":467,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":467},"2026-05-05",44.95,0.65,1.47,5300,{"date":1078,"open":1058,"high":295,"low":314,"close":1079,"change":100,"percent_change":538,"volume":1080,"transactions":9,"vwap":1079},"2026-05-04",44.099998,9900,{"date":1082,"open":213,"high":243,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-01",44.14,44.87,0.36,0.81,19800,{"date":1089,"open":1064,"high":473,"low":536,"close":1090,"change":111,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-30",44.51,-1.07,11100,{"date":1094,"open":1095,"high":1095,"low":1060,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-29",46.060001,44.99,-0.81,-1.77,17700,{"date":1101,"open":388,"high":388,"low":1102,"close":1018,"change":1069,"percent_change":885,"volume":1103,"transactions":9,"vwap":1018},"2026-04-28",45.32,13400,{"date":1105,"open":508,"high":1106,"low":425,"close":425,"change":1069,"percent_change":885,"volume":1107,"transactions":9,"vwap":425},"2026-04-27",46.25,8400,{"date":1109,"open":1110,"high":1106,"low":295,"close":447,"change":57,"percent_change":1111,"volume":1112,"transactions":9,"vwap":447},"2026-04-24",45.9,-1.43,5400,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1052,"change":603,"percent_change":476,"volume":1118,"transactions":9,"vwap":1052},"2026-04-23",46.41,46.75,45.97,7800,{"date":1120,"open":1121,"high":416,"low":1106,"close":1106,"change":1122,"percent_change":1123,"volume":1041,"transactions":9,"vwap":1106},"2026-04-22",46.51,-0.23,-0.49,{"date":1125,"open":950,"high":1002,"low":1126,"close":1127,"change":315,"percent_change":708,"volume":1128,"transactions":9,"vwap":1127},"2026-04-21",46.32,46.48,11500,{"date":1130,"open":1002,"high":1002,"low":1131,"close":1132,"change":306,"percent_change":306,"volume":1133,"transactions":9,"vwap":1132},"2026-04-20",46.5,46.61,7600,{"date":1135,"open":1136,"high":1137,"low":388,"close":1132,"change":641,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1132},"2026-04-17",46.09,47.12,2.42,14900,{"date":1141,"open":388,"high":388,"low":295,"close":295,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":295},"2026-04-16",-0.2,-0.44,8900,{"date":1146,"open":369,"high":1147,"low":466,"close":369,"change":1069,"percent_change":885,"volume":1148,"transactions":9,"vwap":369},"2026-04-15",45.87,14000,{"date":1150,"open":369,"high":369,"low":1151,"close":1152,"change":204,"percent_change":226,"volume":1153,"transactions":9,"vwap":1152},"2026-04-14",45.11,45.61,11800,{"date":1155,"open":321,"high":305,"low":297,"close":466,"change":1156,"percent_change":1142,"volume":1157,"transactions":9,"vwap":466},"2026-04-13",-0.09,12900,{"date":1159,"open":20,"high":1160,"low":243,"close":1161,"change":324,"percent_change":76,"volume":1162,"transactions":9,"vwap":1161},"2026-04-10",45.79,45.59,15000,{"date":1164,"open":1025,"high":484,"low":1165,"close":473,"change":807,"percent_change":1166,"volume":1167,"transactions":9,"vwap":473},"2026-04-09",45.02,0.64,27300,{"date":1169,"open":1170,"high":1171,"low":1058,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-08",45.93,45.99,45.27,1.01,2.28,15700,{"date":1177,"open":192,"high":192,"low":1178,"close":1179,"change":167,"percent_change":1180,"volume":822,"transactions":9,"vwap":1179},"2026-04-07",43.25,44.26,-0.56,{"date":1182,"open":1183,"high":1096,"low":1184,"close":1090,"change":205,"percent_change":556,"volume":1185,"transactions":9,"vwap":1090},"2026-04-06",44.2,44.040001,19300,{"date":1187,"open":573,"high":1188,"low":266,"close":1179,"change":1189,"percent_change":807,"volume":1190,"transactions":9,"vwap":1179},"2026-04-02",44.52,0.13,20400,{"date":1192,"open":314,"high":483,"low":314,"close":705,"change":381,"percent_change":1193,"volume":1194,"transactions":9,"vwap":705},"2026-04-01",0.62,8200,{"date":1196,"open":1197,"high":1198,"low":638,"close":1199,"change":1200,"percent_change":1201,"volume":802,"transactions":9,"vwap":1199},"2026-03-31",43.049999,44.16,43.86,1.4,3.3,{"date":1203,"open":638,"high":1204,"low":1205,"close":1206,"change":205,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-03-30",42.77,42.4,42.46,0.59,15300,{"date":1210,"open":1211,"high":1212,"low":275,"close":685,"change":500,"percent_change":126,"volume":1118,"transactions":9,"vwap":685},"2026-03-27",42.22,42.29,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":603,"percent_change":476,"volume":1218,"transactions":9,"vwap":1217},"2026-03-26",41.8,43,42.26,9800,{"date":1220,"open":750,"high":1221,"low":1222,"close":697,"change":1223,"percent_change":808,"volume":1224,"transactions":9,"vwap":697},"2026-03-25",42.81,42.19,0.28,11700,{"date":1226,"open":734,"high":734,"low":1227,"close":1227,"change":603,"percent_change":476,"volume":1148,"transactions":9,"vwap":1227},"2026-03-24",41.97,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-23",41.24,42.82,41.96,1.33,3.27,12100,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1240,"change":111,"percent_change":511,"volume":1241,"transactions":9,"vwap":1240},"2026-03-20",41.049999,41.72,40.63,25900,{"date":1243,"open":1244,"high":765,"low":1244,"close":1245,"change":556,"percent_change":279,"volume":1041,"transactions":9,"vwap":1245},"2026-03-19",39.75,41.11,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1027,"transactions":9,"vwap":1251},"2026-03-18",41.27,43.26,39.89,40.55,-0.99,-2.38,{"date":1255,"open":1216,"high":1216,"low":1256,"close":1257,"change":1258,"percent_change":86,"volume":1092,"transactions":9,"vwap":1257},"2026-03-17",41,41.54,-0.33,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":808,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-16",41.57,42.09,41.45,41.87,1.63,9100,{"date":1268,"open":601,"high":601,"low":1245,"close":1269,"change":1270,"percent_change":1271,"volume":1266,"transactions":9,"vwap":1269},"2026-03-13",41.2,-0.38,-0.91,{"date":1273,"open":1248,"high":1274,"low":1275,"close":1274,"change":76,"percent_change":459,"volume":1276,"transactions":9,"vwap":1274},"2026-03-12",41.58,40.75,4800,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1107,"transactions":9,"vwap":1282},"2026-03-11",42.23,42.52,41.31,41.51,-0.82,-1.94,{"date":1286,"open":679,"high":1231,"low":1232,"close":1287,"change":476,"percent_change":718,"volume":1288,"transactions":9,"vwap":1287},"2026-03-10",42.33,13700,{"date":1290,"open":1291,"high":1292,"low":1293,"close":620,"change":324,"percent_change":76,"volume":1294,"transactions":9,"vwap":620},"2026-03-09",42.16,42.48,41.7,8100,{"date":1296,"open":275,"high":1297,"low":765,"close":1298,"change":121,"percent_change":878,"volume":1299,"transactions":9,"vwap":1298},"2026-03-06",42.34,42.28,7700,{"date":1301,"open":1231,"high":1302,"low":1303,"close":1304,"change":1180,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-05",43.15,42.32,42.6,-1.3,10400,{"date":1308,"open":1309,"high":1310,"low":638,"close":1311,"change":1312,"percent_change":77,"volume":1313,"transactions":9,"vwap":1311},"2026-03-04",43.22,43.5,43.16,0.2,17300,{"date":1315,"open":734,"high":1316,"low":275,"close":1317,"change":500,"percent_change":126,"volume":1288,"transactions":9,"vwap":1317},"2026-03-03",43.2,42.96,{"date":1319,"open":679,"high":725,"low":275,"close":748,"change":460,"percent_change":1320,"volume":1321,"transactions":9,"vwap":748},"2026-03-02",0.89,8300,{"date":1323,"open":314,"high":314,"low":706,"close":706,"change":1324,"percent_change":1325,"volume":1092,"transactions":9,"vwap":706},"2026-02-27",-1.37,-3.11,{"date":1327,"open":1079,"high":232,"low":1328,"close":314,"change":1069,"percent_change":612,"volume":1329,"transactions":9,"vwap":314},"2026-02-26",43.74,21900,{"date":1331,"open":1332,"high":563,"low":1333,"close":253,"change":1334,"percent_change":1054,"volume":1335,"transactions":9,"vwap":253},"2026-02-25",43.94,43.51,0.39,22000,{"date":1337,"open":732,"high":1184,"low":725,"close":1333,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1333},"2026-02-24",-0.46,-1.05,13800,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1345,"change":1156,"percent_change":1142,"volume":1346,"transactions":9,"vwap":1345},"2026-02-23",44.55,42.99,43.97,14300,{"date":1348,"open":1310,"high":1349,"low":1310,"close":1350,"change":574,"percent_change":575,"volume":1070,"transactions":9,"vwap":1350},"2026-02-20",44.43,44.060001,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1223,"percent_change":1074,"volume":1357,"transactions":9,"vwap":1356},"2026-02-19",43.52,43.79,43.28,43.69,7300,{"date":1359,"open":1360,"high":312,"low":1361,"close":1361,"change":26,"percent_change":574,"volume":1362,"transactions":9,"vwap":1361},"2026-02-18",43.92,43.41,14200,{"date":1364,"open":1249,"high":1365,"low":1302,"close":1178,"change":1037,"percent_change":1366,"volume":1306,"transactions":9,"vwap":1178},"2026-02-17",43.37,0.7,{"date":1368,"open":1249,"high":1356,"low":1369,"close":1369,"change":1370,"percent_change":759,"volume":1371,"transactions":9,"vwap":1369},"2026-02-13",42.95,0.14,7500,{"date":1373,"open":748,"high":1374,"low":783,"close":1221,"change":306,"percent_change":306,"volume":1375,"transactions":9,"vwap":1221},"2026-02-12",43.080002,10000,{"date":1377,"open":1309,"high":536,"low":638,"close":1221,"change":1156,"percent_change":50,"volume":1378,"transactions":9,"vwap":1221},"2026-02-11",10700,{"date":1380,"open":1216,"high":725,"low":602,"close":602,"change":371,"percent_change":246,"volume":1381,"transactions":9,"vwap":602},"2026-02-10",24000,{"date":1383,"open":784,"high":1355,"low":669,"close":1384,"change":930,"percent_change":1026,"volume":1378,"transactions":9,"vwap":1384},"2026-02-09",42.97,{"date":1386,"open":1216,"high":1387,"low":638,"close":1388,"change":226,"percent_change":556,"volume":1061,"transactions":9,"vwap":1388},"2026-02-06",43.02,42.76,{"date":1390,"open":1302,"high":1302,"low":1280,"close":1280,"change":1391,"percent_change":1156,"volume":1392,"transactions":9,"vwap":1280},"2026-02-05",-0.04,6800,{"date":1394,"open":275,"high":1316,"low":1227,"close":1395,"change":995,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-02-04",42.56,1.79,17600,{"date":1399,"open":765,"high":1291,"low":765,"close":1400,"change":1037,"percent_change":1401,"volume":1153,"transactions":9,"vwap":1400},"2026-02-03",41.81,0.72,{"date":1403,"open":1404,"high":765,"low":1405,"close":1282,"change":1085,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1282},"2026-02-02",41.46,41.26,0.87,21200,{"date":1409,"open":1410,"high":1410,"low":1245,"close":151,"change":468,"percent_change":150,"volume":1411,"transactions":9,"vwap":151},"2026-01-30",41.34,9000,{"date":1413,"open":1256,"high":1414,"low":1256,"close":1415,"change":204,"percent_change":381,"volume":1416,"transactions":9,"vwap":1415},"2026-01-29",41.3,41.16,9300,{"date":1418,"open":1269,"high":1269,"low":1419,"close":1238,"change":468,"percent_change":150,"volume":1420,"transactions":9,"vwap":1238},"2026-01-28",40.78,7000,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-01-27",40.45,41.77,41.060001,0.74,1.84,9500,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":603,"percent_change":476,"volume":1435,"transactions":9,"vwap":1434},"2026-01-26",40.3,40.99,39.6,40.32,5900,{"date":1437,"open":1438,"high":1232,"low":1439,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-01-23",41.44,40.31,-1.13,-2.73,6700,{"date":1444,"open":1445,"high":1446,"low":1238,"close":1438,"change":1074,"percent_change":996,"volume":1447,"transactions":9,"vwap":1438},"2026-01-22",41.17,41.99,9400,{"date":1449,"open":1450,"high":1256,"low":1451,"close":1452,"change":899,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-01-21",39.76,38.88,40.79,2.46,10300,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":167,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-01-20",40,40.0099983,39.5,39.81,-0.62,5200,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1142,"percent_change":1469,"volume":1294,"transactions":9,"vwap":1468},"2026-01-16",40.22,41.13,38.96,40.060001,-0.5,{"date":1471,"open":1457,"high":1472,"low":1457,"close":1473,"change":1085,"percent_change":1054,"volume":1474,"transactions":9,"vwap":1473},"2026-01-15",40.83,40.26,4300,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1479,"change":1026,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-01-14",39.82,40.080002,39.9,1.24,5000,{"date":1483,"open":1473,"high":1473,"low":1484,"close":1484,"change":391,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-01-13",39.41,-1.57,4500,{"date":1488,"open":1489,"high":1490,"low":1457,"close":1491,"change":585,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-01-12",40.43,40.84,40.040001,-0.96,6000,{"date":1495,"open":1230,"high":1230,"low":1489,"close":1489,"change":1046,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1489},"2026-01-09",-1.15,6200,{"date":1499,"open":1500,"high":778,"low":1431,"close":1501,"change":1502,"percent_change":1480,"volume":1462,"transactions":9,"vwap":1501},"2026-01-08",40.52,40.9,0.5,{"date":1504,"open":1505,"high":1251,"low":1506,"close":1507,"change":744,"percent_change":1508,"volume":1411,"transactions":9,"vwap":1507},"2026-01-07",39.25,38.6,40.4,3.01,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-01-06",39.74,39.99,38.59,39.22,-0.31,-0.78,27600,{"date":1519,"open":1520,"high":1501,"low":1521,"close":1522,"change":306,"percent_change":306,"volume":1523,"transactions":9,"vwap":1522},"2026-01-05",39.55,39.4,39.53,9600,{"date":1525,"open":1526,"high":146,"low":1527,"close":1522,"change":1528,"percent_change":1440,"volume":1529,"transactions":9,"vwap":1522},"2026-01-02",40.25,39.34,-0.45,5800,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":981,"percent_change":1312,"volume":1462,"transactions":9,"vwap":1535},"2025-12-31",40.2,40.27,39.8,39.98,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1479,"change":1122,"percent_change":1541,"volume":1442,"transactions":9,"vwap":1479},"2025-12-30",40.38,41.23,39.83,-0.57,{"date":1543,"open":1544,"high":1544,"low":1477,"close":1545,"change":794,"percent_change":1046,"volume":1447,"transactions":9,"vwap":1545},"2025-12-29",40.49,40.13,{"date":1547,"open":1548,"high":1275,"low":1434,"close":1434,"change":268,"percent_change":372,"volume":1529,"transactions":9,"vwap":1434},"2025-12-26",40.5,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1538,"change":226,"percent_change":278,"volume":1435,"transactions":9,"vwap":1538},"2025-12-24",40.46,40.68,40.24,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1557,"change":43,"percent_change":1558,"volume":1128,"transactions":9,"vwap":1557},"2025-12-23",40.91,40.14,-0.55,{"date":1560,"open":1561,"high":1263,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1061,"transactions":9,"vwap":1563},"2025-12-22",41.38,40.35,40.36,-0.84,-2.04,{"date":1567,"open":1263,"high":771,"low":1556,"close":1269,"change":1142,"percent_change":111,"volume":1568,"transactions":9,"vwap":1269},"2025-12-19",40700,{"date":1570,"open":771,"high":771,"low":1414,"close":1571,"change":1156,"percent_change":43,"volume":1572,"transactions":9,"vwap":1571},"2025-12-18",41.4,10800,{"date":1574,"open":771,"high":771,"low":1575,"close":677,"change":500,"percent_change":126,"volume":795,"transactions":9,"vwap":677},"2025-12-17",40.66,{"date":1577,"open":1578,"high":771,"low":649,"close":1257,"change":306,"percent_change":306,"volume":1103,"transactions":9,"vwap":1257},"2025-12-16",41.5,{"date":1580,"open":1578,"high":1257,"low":1581,"close":1257,"change":1582,"percent_change":807,"volume":1362,"transactions":9,"vwap":1257},"2025-12-15",41.19,0.12,{"date":1584,"open":1585,"high":1585,"low":1571,"close":1586,"change":1587,"percent_change":1588,"volume":1080,"transactions":9,"vwap":1586},"2025-12-12",41.83,41.42,-0.29,-0.7,{"date":1590,"open":1591,"high":611,"low":1578,"close":1592,"change":500,"percent_change":126,"volume":780,"transactions":9,"vwap":1592},"2025-12-11",41.94,41.71,{"date":1594,"open":1595,"high":275,"low":765,"close":647,"change":204,"percent_change":871,"volume":953,"transactions":9,"vwap":647},"2025-12-10",41.86,{"date":1597,"open":1293,"high":1598,"low":779,"close":786,"change":718,"percent_change":1582,"volume":1599,"transactions":9,"vwap":786},"2025-12-09",41.85,8700,{"date":1601,"open":1414,"high":611,"low":1602,"close":757,"change":1366,"percent_change":1603,"volume":1604,"transactions":9,"vwap":757},"2025-12-08",38.36,1.71,34900,{"date":1606,"open":827,"high":1578,"low":1501,"close":1501,"change":1391,"percent_change":1607,"volume":1599,"transactions":9,"vwap":1501},"2025-12-05",-0.1,{"date":1609,"open":1505,"high":1445,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2025-12-04",39.2,40.94,1.66,4.23,13200,{"date":1616,"open":1617,"high":1484,"low":1618,"close":1619,"change":299,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-12-03",38.43,38.3,39.28,2.03,35600,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1626,"change":106,"percent_change":100,"volume":1435,"transactions":9,"vwap":1626},"2025-12-02",38.94,38.95,38.5,{"date":1628,"open":1629,"high":1535,"low":1630,"close":1631,"change":476,"percent_change":718,"volume":1599,"transactions":9,"vwap":1631},"2025-12-01",38.44,36.75,38.8,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1636,"change":518,"percent_change":1143,"volume":1637,"transactions":9,"vwap":1636},"2025-11-28",39,38.75,38.78,4100,{"date":1639,"open":1634,"high":1640,"low":1641,"close":1625,"change":500,"percent_change":315,"volume":1642,"transactions":9,"vwap":1625},"2025-11-26",39.58,38.56,15600,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1634,"change":1069,"percent_change":871,"volume":1648,"transactions":9,"vwap":1634},"2025-11-25",38.99,39.29,37.66,26200,{"date":1650,"open":1244,"high":1244,"low":1626,"close":1651,"change":247,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-11-24",38.9,-0.92,20100,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1306,"transactions":9,"vwap":1657},"2025-11-21",36.85,39.26,2.55,6.95,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-11-20",35.25,36.94,36.71,1.41,3.99,13000,{"date":1669,"open":1670,"high":1670,"low":1670,"close":1670,"change":1671,"percent_change":410,"volume":1672,"transactions":9,"vwap":1670},"2025-11-19",35.3,-0.26,3100,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1189,"percent_change":574,"volume":1679,"transactions":9,"vwap":1678},"2025-11-18",35.74,35.75,34.81,35.56,7100,{"date":1681,"open":1682,"high":1676,"low":1682,"close":1683,"change":501,"percent_change":1515,"volume":1684,"transactions":9,"vwap":1683},"2025-11-17",35.16,35.43,3600,{"date":1686,"open":1662,"high":1676,"low":1662,"close":1687,"change":50,"percent_change":1032,"volume":1688,"transactions":9,"vwap":1687},"2025-11-14",35.54,4600,{"date":1690,"open":1676,"high":1676,"low":1691,"close":1676,"change":885,"percent_change":1193,"volume":1133,"transactions":9,"vwap":1676},"2025-11-13",35.67,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":718,"percent_change":1370,"volume":1112,"transactions":9,"vwap":1697},"2025-11-12",35.47,35.77,35.41,35.53,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1223,"percent_change":1704,"volume":1294,"transactions":9,"vwap":1703},"2025-11-11",35.35,35.5,34.95,35.48,0.8,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1709,"change":500,"percent_change":269,"volume":1710,"transactions":9,"vwap":1709},"2025-11-10",35.73,35.88,35.2,18900,{"date":1712,"open":1713,"high":1676,"low":1662,"close":1662,"change":162,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1662},"2025-11-07",35.65,-0.68,2300,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1338,"percent_change":430,"volume":1235,"transactions":9,"vwap":1721},"2025-11-06",35.96,36.34,35.34,35.49,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":477,"percent_change":204,"volume":1148,"transactions":9,"vwap":1727},"2025-11-05",36,36.5,35.9,35.95,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1732,"change":1193,"percent_change":1733,"volume":1599,"transactions":9,"vwap":1732},"2025-11-04",35.07,36.54,35.91,1.76,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1738,"change":807,"percent_change":593,"volume":1739,"transactions":9,"vwap":1738},"2025-11-03",34.9,35.93,35.29,3300,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1744,"change":131,"percent_change":1745,"volume":1715,"transactions":9,"vwap":1744},"2025-10-31",34.8,35.76,35,-1.63,{"date":1747,"open":1748,"high":1749,"low":31,"close":1750,"change":93,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-10-30",34.61,35.8,35.58,2.62,21500,{"date":1754,"open":1700,"high":1755,"low":1756,"close":1757,"change":651,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-10-29",36.02,34.32,34.67,-2.34,23000,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1701,"change":528,"percent_change":1138,"volume":1157,"transactions":9,"vwap":1701},"2025-10-28",35.69,35.7,35.0099983,{"date":1766,"open":1727,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-10-27",36.029999,34.63,34.66,-1.27,-3.53,8000,{"date":1774,"open":1727,"high":1727,"low":1676,"close":1737,"change":500,"percent_change":269,"volume":1775,"transactions":9,"vwap":1737},"2025-10-24",6600,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1780,"change":1046,"percent_change":70,"volume":1781,"transactions":9,"vwap":1780},"2025-10-23",36.25,36.52,35.98,3700,{"date":1783,"open":1726,"high":1784,"low":1726,"close":1785,"change":564,"percent_change":1786,"volume":1357,"transactions":9,"vwap":1785},"2025-10-22",36.84,36.45,1.53,{"date":1788,"open":1778,"high":1778,"low":1749,"close":1726,"change":1143,"percent_change":1789,"volume":1462,"transactions":9,"vwap":1726},"2025-10-21",-1.21,{"date":1791,"open":1792,"high":1792,"low":1719,"close":1719,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1719},"2025-10-20",36.55,0.41,1.14,2700,{"date":1797,"open":1798,"high":1767,"low":1798,"close":1737,"change":1799,"percent_change":557,"volume":1481,"transactions":9,"vwap":1737},"2025-10-17",35.14,0.45,{"date":1801,"open":1802,"high":1802,"low":1683,"close":1703,"change":1252,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1703},"2025-10-16",36.15,-2.71,4900,{"date":1806,"open":1807,"high":1808,"low":1726,"close":1808,"change":931,"percent_change":258,"volume":1411,"transactions":9,"vwap":1808},"2025-10-15",36.13,36.47,{"date":1810,"open":1811,"high":1767,"low":1812,"close":1767,"change":1813,"percent_change":1814,"volume":1474,"transactions":9,"vwap":1767},"2025-10-14",35.71,35.6,0.69,1.95,{"date":1816,"open":1817,"high":1721,"low":1817,"close":1720,"change":743,"percent_change":1818,"volume":1144,"transactions":9,"vwap":1720},"2025-10-13",34.85,1.46,{"date":1820,"open":1817,"high":1821,"low":1822,"close":1823,"change":1469,"percent_change":1824,"volume":1076,"transactions":9,"vwap":1823},"2025-10-10",35.21,34.5,34.83,-1.42,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1828,"change":131,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-10-09",35.99,35.33,-1.62,3800,{"date":1832,"open":1724,"high":1833,"low":1732,"close":1732,"change":794,"percent_change":510,"volume":1076,"transactions":9,"vwap":1732},"2025-10-08",36.049999,{"date":1835,"open":1836,"high":1837,"low":1724,"close":1836,"change":1391,"percent_change":501,"volume":1428,"transactions":9,"vwap":1836},"2025-10-07",36.099998,36.29,{"date":1839,"open":1807,"high":1840,"low":1737,"close":1841,"change":476,"percent_change":1842,"volume":1497,"transactions":9,"vwap":1841},"2025-10-06",36.2,36.14,0.06,{"date":1844,"open":1845,"high":1845,"low":1726,"close":1846,"change":477,"percent_change":204,"volume":1847,"transactions":9,"vwap":1846},"2025-10-03",36.23,36.12,5500,{"date":1849,"open":1778,"high":1630,"low":1662,"close":1850,"change":1851,"percent_change":1852,"volume":1739,"transactions":9,"vwap":1850},"2025-10-02",36.080002,-0.43,-1.18,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1856,"change":1046,"percent_change":1770,"volume":1857,"transactions":9,"vwap":1856},"2025-10-01",36.8,36.51,4700,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1420,"transactions":9,"vwap":1862},"2025-09-30",37.55,36.81,36.98,-0.6,-1.6,{"date":1866,"open":1867,"high":1867,"low":1860,"close":1868,"change":1869,"percent_change":863,"volume":1870,"transactions":9,"vwap":1868},"2025-09-29",37.95,37.58,-0.41,2900,{"date":1872,"open":1647,"high":1873,"low":1874,"close":1875,"change":807,"percent_change":760,"volume":1876,"transactions":9,"vwap":1875},"2025-09-26",38,37.6,37.99,27700,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1880,"change":698,"percent_change":1881,"volume":1462,"transactions":9,"vwap":1880},"2025-09-25",38.11,37.7,-1.41,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":226,"percent_change":1888,"volume":1299,"transactions":9,"vwap":1887},"2025-09-24",38.52,38.55,38.2,38.24,0.63,{"date":1890,"open":1891,"high":1625,"low":1873,"close":1873,"change":1515,"percent_change":1097,"volume":1474,"transactions":9,"vwap":1873},"2025-09-23",38.93,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":709,"percent_change":1898,"volume":1235,"transactions":9,"vwap":1897},"2025-09-22",39.029999,39.62,37.96,38.31,-1.64,{"date":1900,"open":1635,"high":1901,"low":1902,"close":1625,"change":718,"percent_change":1189,"volume":1903,"transactions":9,"vwap":1625},"2025-09-19",39.3,38.49,71100,{"date":1905,"open":1906,"high":1651,"low":1906,"close":1651,"change":1907,"percent_change":1908,"volume":1493,"transactions":9,"vwap":1651},"2025-09-18",37.5,1.69,4.54,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1913,"change":930,"percent_change":1914,"volume":1486,"transactions":9,"vwap":1913},"2025-09-17",37,37.64,37.21,0.57,{"date":1916,"open":1917,"high":1918,"low":1630,"close":1911,"change":718,"percent_change":1370,"volume":1830,"transactions":9,"vwap":1911},"2025-09-16",36.88,37.17,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1922,"change":306,"percent_change":306,"volume":1637,"transactions":9,"vwap":1922},"2025-09-15",37.33,36.95,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1922,"change":718,"percent_change":1370,"volume":1928,"transactions":9,"vwap":1922},"2025-09-12",37.19,37.23,36.49,2800,{"date":1930,"open":1792,"high":1862,"low":1931,"close":1932,"change":871,"percent_change":216,"volume":1190,"transactions":9,"vwap":1932},"2025-09-11",32.97,36.9,{"date":1934,"open":1725,"high":1935,"low":1724,"close":1936,"change":324,"percent_change":981,"volume":1937,"transactions":9,"vwap":1936},"2025-09-10",36.86,36.64,21600,{"date":1939,"open":1911,"high":1911,"low":1940,"close":1941,"change":718,"percent_change":1370,"volume":1942,"transactions":9,"vwap":1941},"2025-09-09",36.41,36.61,3500,{"date":1944,"open":1855,"high":1784,"low":1945,"close":1945,"change":1842,"percent_change":26,"volume":1946,"transactions":9,"vwap":1945},"2025-09-08",36.56,6100,{"date":1948,"open":1935,"high":1949,"low":1950,"close":1725,"change":1951,"percent_change":863,"volume":1952,"transactions":9,"vwap":1725},"2025-09-05",37.36,36.31,-0.4,20500,{"date":1954,"open":1955,"high":1860,"low":1855,"close":1932,"change":1334,"percent_change":1956,"volume":1420,"transactions":9,"vwap":1932},"2025-09-04",36.93,1.07,{"date":1958,"open":1630,"high":1959,"low":1725,"close":1856,"change":167,"percent_change":1714,"volume":1857,"transactions":9,"vwap":1856},"2025-09-03",36.99,{"date":1961,"open":1962,"high":1963,"low":1724,"close":1964,"change":162,"percent_change":820,"volume":1965,"transactions":9,"vwap":1964},"2025-09-02",36.97,37.2,36.76,23800,{"date":1967,"open":1856,"high":1911,"low":1749,"close":1911,"change":1793,"percent_change":735,"volume":1968,"transactions":9,"vwap":1911},"2025-08-29",19500,{"date":1970,"open":1971,"high":1972,"low":1778,"close":1972,"change":226,"percent_change":670,"volume":1973,"transactions":9,"vwap":1972},"2025-08-28",36.3,36.59,3900,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1978,"change":916,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-08-27",35.55,36.7,36.35,1.48,19900,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1984,"change":460,"percent_change":1956,"volume":1985,"transactions":9,"vwap":1984},"2025-08-26",36.17,35.82,4400,{"date":1987,"open":1855,"high":1855,"low":1988,"close":1988,"change":1989,"percent_change":1758,"volume":1529,"transactions":9,"vwap":1988},"2025-08-25",35.44,-0.85,{"date":1991,"open":1807,"high":1992,"low":1827,"close":1837,"change":257,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1837},"2025-08-22",36.87,1.51,22600,{"date":1996,"open":1997,"high":1727,"low":1997,"close":1676,"change":43,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1676},"2025-08-21",35.62,-0.61,2500,{"date":2001,"open":2002,"high":1840,"low":2003,"close":2004,"change":1223,"percent_change":299,"volume":1357,"transactions":9,"vwap":2004},"2025-08-20",35.02,34.99,35.97,{"date":2006,"open":1700,"high":1762,"low":2007,"close":1762,"change":2008,"percent_change":2009,"volume":1375,"transactions":9,"vwap":1762},"2025-08-19",35.099998,0.34,0.96,{"date":2011,"open":1736,"high":1700,"low":2012,"close":1700,"change":1888,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1700},"2025-08-18",34.87,1.81,4000,{"date":2016,"open":1750,"high":1750,"low":2017,"close":2017,"change":131,"percent_change":1898,"volume":1942,"transactions":9,"vwap":2017},"2025-08-15",34.72,{"date":2019,"open":2020,"high":2021,"low":1670,"close":1670,"change":1714,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1670},"2025-08-14",35.46,36.07,-1.89,6900,{"date":2025,"open":1724,"high":1836,"low":2026,"close":1780,"change":907,"percent_change":205,"volume":2027,"transactions":9,"vwap":1780},"2025-08-13",35.83,11300,{"date":2029,"open":1840,"high":2030,"low":1662,"close":2031,"change":205,"percent_change":1366,"volume":2032,"transactions":9,"vwap":2031},"2025-08-12",36.69,35.89,17800,{"date":2034,"open":2035,"high":2036,"low":1748,"close":2036,"change":279,"percent_change":2037,"volume":789,"transactions":9,"vwap":2036},"2025-08-11",34.79,35.64,4.03,{"date":2039,"open":1742,"high":1742,"low":2040,"close":2041,"change":603,"percent_change":324,"volume":1076,"transactions":9,"vwap":2041},"2025-08-08",34.099998,34.26,{"date":2043,"open":2044,"high":1744,"low":2044,"close":2045,"change":167,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-08-07",34,34.25,-0.72,15400,{"date":2049,"open":2050,"high":2051,"low":2052,"close":1822,"change":907,"percent_change":871,"volume":2053,"transactions":9,"vwap":1822},"2025-08-06",34.31,35.27,33.5,8500,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2057,"change":1786,"percent_change":2059,"volume":2023,"transactions":9,"vwap":2057},"2025-08-05",32.7,34.41,32.48,4.65,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2063,"change":557,"percent_change":2065,"volume":1804,"transactions":9,"vwap":2063},"2025-08-04",32.67,32.88,31.61,4.02,{"date":2067,"open":2068,"high":2069,"low":2064,"close":2064,"change":391,"percent_change":2070,"volume":1266,"transactions":9,"vwap":2064},"2025-08-01",32.18,32.51,-1.95,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2075,"change":1492,"percent_change":2076,"volume":2053,"transactions":9,"vwap":2075},"2025-07-31",33,31.73,32.24,-2.89,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2081,"change":1461,"percent_change":2082,"volume":1371,"transactions":9,"vwap":2081},"2025-07-30",32.99,33.46,33.2,-1.83,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2086,"change":1528,"percent_change":2087,"volume":1999,"transactions":9,"vwap":2086},"2025-07-29",34.27,33.82,-1.31,{"date":2089,"open":1742,"high":1677,"low":2090,"close":2085,"change":476,"percent_change":1842,"volume":1420,"transactions":9,"vwap":2085},"2025-07-28",33.56,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2045,"change":708,"percent_change":1097,"volume":2096,"transactions":9,"vwap":2045},"2025-07-25",33.94,34.4,33.8,5100,{"date":2098,"open":1720,"high":1720,"low":2099,"close":2100,"change":862,"percent_change":951,"volume":1375,"transactions":9,"vwap":2100},"2025-07-24",34.22,34.53,{"date":2102,"open":1744,"high":1821,"low":2103,"close":2104,"change":931,"percent_change":557,"volume":1497,"transactions":9,"vwap":2104},"2025-07-23",34.35,35.049999,{"date":2106,"open":2045,"high":2107,"low":2045,"close":1748,"change":1312,"percent_change":2108,"volume":1371,"transactions":9,"vwap":1748},"2025-07-22",35.22,0.58,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2057,"change":1842,"percent_change":459,"volume":1392,"transactions":9,"vwap":2057},"2025-07-21",34.46,34.58,34.36,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2103,"change":1869,"percent_change":1852,"volume":1118,"transactions":9,"vwap":2103},"2025-07-18",35.12,34.029999,{"date":2119,"open":2120,"high":2121,"low":2120,"close":2122,"change":1166,"percent_change":529,"volume":1397,"transactions":9,"vwap":2122},"2025-07-17",32.21,34.93,34.76,{"date":2124,"open":2056,"high":2125,"low":2056,"close":2126,"change":885,"percent_change":1074,"volume":2127,"transactions":9,"vwap":2126},"2025-07-16",34.45,34.12,12000,{"date":2129,"open":1822,"high":1822,"low":2130,"close":2131,"change":236,"percent_change":1252,"volume":1294,"transactions":9,"vwap":2131},"2025-07-15",33.89,33.9,{"date":2133,"open":2134,"high":2113,"low":2135,"close":2136,"change":519,"percent_change":1091,"volume":1804,"transactions":9,"vwap":2136},"2025-07-14",34.33,33.78,34.24,{"date":2138,"open":2139,"high":1748,"low":2140,"close":1748,"change":150,"percent_change":268,"volume":1497,"transactions":9,"vwap":1748},"2025-07-11",34.23,33.63,{"date":2142,"open":1744,"high":1730,"low":1768,"close":1768,"change":315,"percent_change":519,"volume":2143,"transactions":9,"vwap":1768},"2025-07-10",6300,{"date":2145,"open":2146,"high":2147,"low":2095,"close":2122,"change":1207,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2122},"2025-07-09",34.060001,35.17,1.73,14500,{"date":2151,"open":2152,"high":2153,"low":2086,"close":2154,"change":1037,"percent_change":1320,"volume":1038,"transactions":9,"vwap":2154},"2025-07-08",34.02,34.69,34.17,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":372,"percent_change":1143,"volume":2161,"transactions":9,"vwap":2160},"2025-07-07",34.14,34.55,33.3,33.87,14700,{"date":2163,"open":2164,"high":2017,"low":2160,"close":2152,"change":361,"percent_change":931,"volume":1375,"transactions":9,"vwap":2152},"2025-07-03",34.21,{"date":2166,"open":2167,"high":2167,"low":2168,"close":2160,"change":1085,"percent_change":1956,"volume":2169,"transactions":9,"vwap":2160},"2025-07-02",34.51,33.69,11400,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":854,"volume":2177,"transactions":9,"vwap":2175},"2025-07-01",31.31,33.96,31,33.51,1.28,18300,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2181,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2181},"2025-06-30",30.059999,32.23,28.92,2.05,6.79,18000,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":1334,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-06-27",30,30.77,29.25,30.18,1.31,435000,{"date":2195,"open":2196,"high":2180,"low":2197,"close":2198,"change":718,"percent_change":459,"volume":2199,"transactions":9,"vwap":2198},"2025-06-26",29.95,29.6,29.79,10200,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":371,"percent_change":1122,"volume":2206,"transactions":9,"vwap":2205},"2025-06-25",29.81,30.87,28.81,29.74,14400,{"date":2208,"open":2209,"high":2202,"low":181,"close":2202,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2202},"2025-06-24",28.2,1.16,4.05,17400,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":1588,"percent_change":2219,"volume":815,"transactions":9,"vwap":2218},"2025-06-23",28.67,29.09,28.47,28.65,-2.39,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2223,"change":226,"percent_change":2225,"volume":1486,"transactions":9,"vwap":2223},"2025-06-20",29,29.35,28.51,0.82,{"date":2227,"open":2228,"high":2229,"low":2222,"close":2230,"change":236,"percent_change":1496,"volume":1128,"transactions":9,"vwap":2230},"2025-06-18",29.45,29.46,29.11,{"date":2232,"open":2233,"high":2233,"low":2228,"close":2228,"change":2234,"percent_change":2235,"volume":1033,"transactions":9,"vwap":2228},"2025-06-17",31.24,-1.55,-5,{"date":2237,"open":2238,"high":2095,"low":2239,"close":2174,"change":820,"percent_change":2240,"volume":1679,"transactions":9,"vwap":2174},"2025-06-16",32.39,30.54,-2.05,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2244,"change":1607,"percent_change":1515,"volume":1371,"transactions":9,"vwap":2244},"2025-06-13",33.86,31.65,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2249,"change":2250,"percent_change":2251,"volume":1804,"transactions":9,"vwap":2249},"2025-06-12",32.75,33.17,31.75,-1.06,-3.23,{"date":2253,"open":2079,"high":1822,"low":2254,"close":2255,"change":640,"percent_change":2256,"volume":1266,"transactions":9,"vwap":2255},"2025-06-11",31.72,32.81,1.42,{"date":2258,"open":2259,"high":2117,"low":2244,"close":2260,"change":2261,"percent_change":2262,"volume":1092,"transactions":9,"vwap":2260},"2025-06-10",32.080002,32.35,1.15,3.69,{"date":2264,"open":2265,"high":2069,"low":2266,"close":2266,"change":907,"percent_change":807,"volume":2267,"transactions":9,"vwap":2266},"2025-06-09",31.5,31.2,16400,{"date":2269,"open":2172,"high":2064,"low":2270,"close":2271,"change":315,"percent_change":2272,"volume":1133,"transactions":9,"vwap":2271},"2025-06-06",30.99,31.11,-0.42,{"date":2274,"open":2275,"high":2275,"low":2233,"close":2233,"change":1391,"percent_change":315,"volume":2053,"transactions":9,"vwap":2233},"2025-06-05",31.7,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2280,"change":2281,"percent_change":2282,"volume":1076,"transactions":9,"vwap":2280},"2025-06-04",31.71,31.98,31.28,-0.67,-2.1,{"date":2284,"open":2285,"high":2259,"low":2286,"close":2287,"change":794,"percent_change":1032,"volume":1529,"transactions":9,"vwap":2287},"2025-06-03",32.02,31.78,31.95,{"date":2289,"open":2290,"high":2290,"low":2291,"close":2292,"change":1339,"percent_change":2293,"volume":1529,"transactions":9,"vwap":2292},"2025-06-02",32.53,32,32.14,-3.16,{"date":2295,"open":2296,"high":2297,"low":2296,"close":2298,"change":268,"percent_change":2299,"volume":1973,"transactions":9,"vwap":2298},"2025-05-30",32.65,33.24,33.19,-0.18,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2303,"change":931,"percent_change":2304,"volume":1804,"transactions":9,"vwap":2303},"2025-05-29",32.4,33.25,1.34,{"date":2306,"open":2298,"high":2307,"low":2062,"close":2255,"change":981,"percent_change":226,"volume":1804,"transactions":9,"vwap":2255},"2025-05-28",33.22,{"date":2309,"open":1744,"high":1744,"low":2075,"close":2310,"change":2311,"percent_change":2312,"volume":2199,"transactions":9,"vwap":2310},"2025-05-27",32.73,-1.92,-5.54,{"date":2314,"open":1744,"high":2315,"low":2316,"close":2317,"change":100,"percent_change":2318,"volume":1497,"transactions":9,"vwap":2317},"2025-05-23",35.19,34.56,34.65,-2.17,{"date":2320,"open":1763,"high":1763,"low":2321,"close":2321,"change":708,"percent_change":1516,"volume":1435,"transactions":9,"vwap":2321},"2025-05-22",35.42,{"date":2323,"open":1763,"high":1763,"low":1662,"close":1763,"change":150,"percent_change":268,"volume":1462,"transactions":9,"vwap":1763},"2025-05-21",{"date":2325,"open":2326,"high":2326,"low":2147,"close":2327,"change":1842,"percent_change":459,"volume":1462,"transactions":9,"vwap":2327},"2025-05-20",36.19,35.72,{"date":2329,"open":2330,"high":1846,"low":2330,"close":2331,"change":315,"percent_change":247,"volume":1493,"transactions":9,"vwap":2331},"2025-05-19",35.26,35.66,{"date":2333,"open":2334,"high":2335,"low":1828,"close":2336,"change":2337,"percent_change":2338,"volume":925,"transactions":9,"vwap":2336},"2025-05-16",37.15,37.69,35.79,-2.11,-5.57,{"date":2340,"open":2341,"high":1602,"low":2342,"close":2343,"change":574,"percent_change":2344,"volume":1416,"transactions":9,"vwap":2343},"2025-05-15",37.54,37.4,37.9,0.99,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":70,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-05-14",38.48,38.92,37.39,37.53,-3.32,22300,{"date":2354,"open":1911,"high":1651,"low":1911,"close":2355,"change":1427,"percent_change":2356,"volume":1420,"transactions":9,"vwap":2355},"2025-05-13",38.82,4.98,{"date":2358,"open":1906,"high":1874,"low":1862,"close":1862,"change":150,"percent_change":500,"volume":1775,"transactions":9,"vwap":1862},"2025-05-12",{"date":2360,"open":1744,"high":1918,"low":1744,"close":1911,"change":2361,"percent_change":1613,"volume":1235,"transactions":9,"vwap":1911},"2025-05-09",1.5,{"date":2363,"open":2364,"high":1724,"low":2131,"close":1701,"change":2365,"percent_change":2366,"volume":1080,"transactions":9,"vwap":1701},"2025-05-08",33.95,0.43,1.23,{"date":2368,"open":2369,"high":1992,"low":1730,"close":1730,"change":2370,"percent_change":2371,"volume":1076,"transactions":9,"vwap":1730},"2025-05-07",36.4,-1.38,-3.79,{"date":2373,"open":1959,"high":2374,"low":1785,"close":1785,"change":688,"percent_change":2375,"volume":1481,"transactions":9,"vwap":1785},"2025-05-06",37.75,-1.99,{"date":2377,"open":1867,"high":1873,"low":1925,"close":1925,"change":2250,"percent_change":2378,"volume":1462,"transactions":9,"vwap":1925},"2025-05-05",-2.77,{"date":2380,"open":1906,"high":1635,"low":1906,"close":2381,"change":205,"percent_change":670,"volume":2382,"transactions":9,"vwap":2381},"2025-05-02",38.25,12800,{"date":2384,"open":1780,"high":1873,"low":1763,"close":1873,"change":2385,"percent_change":2386,"volume":1679,"transactions":9,"vwap":1873},"2025-05-01",1.98,5.5,{"date":2388,"open":1873,"high":1873,"low":1755,"close":1755,"change":2389,"percent_change":2390,"volume":1218,"transactions":9,"vwap":1755},"2025-04-30",-1.97,-5.19,{"date":2392,"open":2393,"high":1875,"low":2394,"close":1875,"change":2395,"percent_change":2396,"volume":1107,"transactions":9,"vwap":1875},"2025-04-29",36.68,36.39,1.26,3.43,{"date":2398,"open":1875,"high":1875,"low":2399,"close":2400,"change":1338,"percent_change":699,"volume":1133,"transactions":9,"vwap":2400},"2025-04-28",36.36,36.73,{"date":185,"open":2341,"high":1868,"low":2402,"close":1925,"change":155,"percent_change":2403,"volume":1614,"transactions":9,"vwap":1925},34.09,-0.93]