[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BSVN":3,"homepage-market-summary":35,"stock-historical-BSVN":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BSVN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Bank7 Corp. Common stock","Nasdaq",null,"STATE COMMERCIAL BANKS","Bank7 Corp is a full-service commercial bank focused on providing customers with exceptional service and meeting their banking needs through a variety of commercial and retail financial services. It offers deposit banking products, including commercial deposit services, commercial checking, money market, and other deposit accounts, and retail deposit services such as certificates of deposit, money market accounts, checking accounts, negotiable order of withdrawal accounts, savings accounts, and automated teller machine access. etc. It generates revenues from interest income from financial instruments and non-interest income and service charges on deposit accounts.","125","Oklahoma City, OK",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.1629,1.2,"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},55.48,55.47,56.33,55.31,54.99,0.49,0.89,33942.4825,1512,55.5873,57.675,38.29,20939.24271275697,88.7,2019,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":158},"success",[38,46,53,59,66,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":25,"is_up":44,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":44,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":44,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":25,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":185},365,1000,{"period_high":30,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},35.39,21846,7973649.920902,54.89,"2025-04-22",[186,187,197,206,217,227,235,246,255,266,276,286,295,306,317,326,335,345,356,365,372,381,391,401,412,423,434,443,454,463,474,485,495,504,513,523,531,541,551,560,571,580,591,601,608,617,625,634,643,653,663,674,684,692,701,706,715,722,728,736,743,748,756,763,769,776,784,791,799,807,815,823,832,840,846,854,862,870,875,883,889,895,903,911,919,927,934,942,948,954,962,969,973,980,986,993,1000,1007,1013,1021,1027,1033,1040,1046,1052,1060,1066,1072,1079,1087,1096,1102,1108,1113,1119,1125,1128,1133,1138,1144,1150,1153,1161,1168,1175,1183,1188,1195,1200,1205,1212,1218,1225,1232,1239,1246,1252,1260,1267,1273,1277,1282,1289,1295,1301,1308,1313,1319,1326,1332,1339,1345,1350,1355,1361,1368,1372,1376,1381,1386,1391,1393,1397,1404,1408,1414,1421,1429,1435,1443,1448,1451,1456,1462,1466,1469,1477,1483,1489,1495,1502,1507,1511,1516,1524,1530,1536,1542,1548,1555,1562,1568,1572,1578,1585,1589,1596,1602,1606,1609,1614,1618,1621,1625,1629,1632,1636,1641,1648,1652,1657,1662,1666,1670,1675,1680,1689,1693,1697,1700,1705,1708,1712,1715,1720,1723,1727,1733,1735,1740,1746,1751,1756,1764,1767,1771,1775,1779,1783,1788,1795,1800,1806,1812,1816,1822,1827,1831,1834,1840,1847,1853,1860,1864,1869,1874,1880,1886,1892,1899,1905,1911,1919,1925,1931,1936,1941,1947,1953,1958,1964,1972,1979,1985,1990,1996,2000,2004,2010,2014,2022,2028,2034,2040,2046,2051,2055,2060,2066,2070,2073,2078,2083,2085,2088,2091,2098,2104,2109,2113,2117,2123,2129,2135,2141,2148,2154,2159,2165,2170,2175,2179,2184,2189,2193,2197,2202,2209,2212,2217,2223,2228,2234,2240,2247,2253,2261,2267,2274,2279,2282,2287,2292,2298,2303,2307,2315,2321,2326,2330,2336,2343,2350,2356,2361,2367,2372,2375,2380,2385,2391,2397,2402,2407,2414,2422,2427,2434,2442,2447,2451,2458,2464,2469,2477],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",54.53,55.09,53.5,0.46,0.84,49826.46092,1710,54.5062,{"date":198,"open":199,"high":200,"low":189,"close":189,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",55.39,55.62,-0.75,-1.36,99330.795699,2346,54.7583,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",56.22,56.69,55.03,55.28,-0.74,-1.32,46210.695059,1836,55.4708,{"date":218,"open":21,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",56.34,55.465,56.02,0.17,0.3,40178.381684,2336,55.9672,{"date":228,"open":211,"high":229,"low":211,"close":230,"change":231,"percent_change":106,"volume":232,"transactions":233,"vwap":234},"2026-09-25",56.19,55.85,0.56,46964.092529,1887,55.8141,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",55.24,55.75,55.17,55.29,0.19,0.34,31834.84818,2440,55.3673,{"date":247,"open":210,"high":248,"low":249,"close":250,"change":231,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",56.1,54.61,55.1,1.03,43196.967383,1919,55.399,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",54.2,55.25,54,54.54,0.6,1.11,58816.963349,2517,54.7037,{"date":267,"open":257,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",54.82,53.87,53.94,-0.21,-0.39,41341.890939,2166,54.1422,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":201,"volume":283,"transactions":284,"vwap":285},"2026-09-18",54.4,55.215,53.51,54.15,-0.41,104496.738665,2116,54.3109,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":241,"percent_change":156,"volume":292,"transactions":293,"vwap":294},"2026-09-17",54.38,55.83,53.975,54.56,108395.224576,4053,54.9231,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",54.615,55.35,53.61,54.37,-0.76,-1.38,43696.961735,1916,54.5462,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",54.98,55.815,54.62,55.13,-0.11,-0.2,40747.181939,1700,55.2809,{"date":318,"open":319,"high":320,"low":321,"close":237,"change":156,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",54.79,57.275,54.725,0.64,71141.454717,3114,55.401,{"date":327,"open":328,"high":329,"low":291,"close":183,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",55.15,55.23,0.08,0.15,28886.208034,1154,54.8484,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":222,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",54.67,55.11,53.95,54.81,0.31,67672.620224,3096,54.7446,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",54.25,55.14,54.025,54.64,0.11,0.2,44713.520487,1975,54.5848,{"date":357,"open":358,"high":359,"low":189,"close":189,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",57.25,57.42,-2.9,-5.05,63184.176132,3898,55.4959,{"date":366,"open":347,"high":30,"low":259,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":219},"2026-09-04",57.43,4.98,9.49,117038.658178,3836,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":377,"percent_change":131,"volume":378,"transactions":379,"vwap":380},"2026-09-03",52.41,53.29,52.45,0.21,18007.4953,1117,52.8764,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",51.47,52.63,52.24,0.82,1.59,50211.617252,2300,52.2211,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":111,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",51.23,52.09,50.97,51.42,0.12,42013.067196,3248,51.5804,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",52,52.605,51.34,51.36,-0.85,-1.63,37915.918164,1661,51.7999,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",52.2,53.475,52.03,52.21,-0.13,-0.25,18962.556522,961,52.3694,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",51.69,53.025,51.32,52.34,0.55,1.06,21198.143433,1207,52.0625,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":418,"percent_change":419,"volume":440,"transactions":441,"vwap":442},"2026-08-26",52.29,52.5,51.61,51.79,32149.888772,2011,52.0442,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",52.01,52.3,51.64,51.92,-0.24,-0.46,22138.55885,1076,51.9932,{"date":455,"open":456,"high":457,"low":456,"close":458,"change":459,"percent_change":322,"volume":460,"transactions":461,"vwap":462},"2026-08-24",51.72,53.82,52.16,0.33,56083.731403,2292,52.8567,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",51.95,52.135,51.16,51.83,0.07,0.14,35492.601451,2302,51.7468,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",51.56,52.43,51.11,51.76,0.36,0.7,109851.446773,5751,51.8573,{"date":486,"open":487,"high":376,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",52.15,51.195,51.4,-0.62,-1.19,66938.07113,3141,51.8072,{"date":496,"open":417,"high":497,"low":498,"close":499,"change":500,"percent_change":418,"volume":501,"transactions":502,"vwap":503},"2026-08-18",52.84,51.93,52.02,-0.07,31698.080301,1561,52.2151,{"date":505,"open":506,"high":507,"low":508,"close":394,"change":313,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",52.33,52.94,52.06,-0.38,29959.16447,1664,52.2385,{"date":514,"open":515,"high":516,"low":517,"close":436,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",52.59,55.41,51.81,-0.05,-0.1,23053.444723,1309,52.2944,{"date":524,"open":525,"high":526,"low":403,"close":428,"change":242,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",52.375,52.77,0.65,31552.268862,1488,52.3887,{"date":532,"open":533,"high":534,"low":535,"close":403,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",51.45,52.18,51.35,0.94,1.84,82106.016041,3399,51.8346,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":192,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",50.6,51.5,49.7575,51.06,0.91,34556.07697,1431,51.0301,{"date":552,"open":553,"high":554,"low":555,"close":543,"change":556,"percent_change":111,"volume":557,"transactions":558,"vwap":559},"2026-08-10",50.17,50.68,49.71,0.03,37301.92301,1625,50.3869,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",49.69,50.8,49.51,50.57,0.22,0.44,36573.514015,1672,50.4517,{"date":572,"open":573,"high":573,"low":574,"close":575,"change":126,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",50.78,49.74,50.35,0.5,14017.488749,906,50.1783,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",50.89,51.26,49.91,50.1,-0.91,-1.78,23736.063565,1106,50.422,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":481,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",50.25,51.63,50,51.01,1.39,47104.624768,1677,50.9842,{"date":602,"open":603,"high":498,"low":604,"close":604,"change":556,"percent_change":111,"volume":605,"transactions":606,"vwap":607},"2026-08-03",51.19,50.31,34940.918848,2085,50.9788,{"date":609,"open":610,"high":543,"low":611,"close":612,"change":613,"percent_change":231,"volume":614,"transactions":615,"vwap":616},"2026-07-31",49.86,49.5,50.28,0.28,38760.064974,1668,50.0769,{"date":618,"open":619,"high":619,"low":595,"close":595,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-30",51.05,-0.32,-0.64,39492.919299,2170,50.403,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":331,"percent_change":223,"volume":631,"transactions":632,"vwap":633},"2026-07-29",50.3,50.77,49.99,50.32,18833.405556,1090,50.3624,{"date":635,"open":636,"high":637,"low":636,"close":553,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-28",49.255,50.69,0.61,1.23,21774.188772,1061,50.3028,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":397,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-27",49.38,50.43,48.2,49.56,0.24,73050.443972,3606,49.6255,{"date":654,"open":553,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-24",50.55,48.78,49.44,-0.96,-1.9,42929.536239,1882,49.7467,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-23",47.75,50.47,47.5,50.4,2.15,4.46,40292.650953,2176,49.0758,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",49.2,47.76,48.25,-1.27,-2.56,47019.134907,1437,48.2117,{"date":685,"open":611,"high":686,"low":676,"close":687,"change":688,"percent_change":509,"volume":689,"transactions":690,"vwap":691},"2026-07-21",50.45,49.52,-0.19,55848.280018,1731,49.6147,{"date":693,"open":584,"high":694,"low":695,"close":555,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-20",50.22,49.3,-1.25,-2.45,31370.292715,1584,49.8458,{"date":702,"open":703,"high":403,"low":703,"close":704,"change":192,"percent_change":547,"volume":705,"transactions":9,"vwap":704},"2026-07-17",50.12,50.96,53100,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-16",51.0099983,53,50.049999,50.5,-1.3,-2.51,59400,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":51,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-07-15",51.24,52.78,51.8,1.97,33600,{"date":723,"open":724,"high":725,"low":637,"close":563,"change":567,"percent_change":726,"volume":727,"transactions":9,"vwap":563},"2026-07-14",50.86,51.25,0.87,23600,{"date":729,"open":730,"high":403,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-13",51.48,50.24,50.36,-0.86,-1.68,20400,{"date":737,"open":738,"high":739,"low":738,"close":740,"change":386,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-07-10",50.63,51.78,51.22,1.63,16400,{"date":744,"open":745,"high":582,"low":584,"close":668,"change":43,"percent_change":746,"volume":747,"transactions":9,"vwap":668},"2026-07-09",49.92,1.47,21200,{"date":749,"open":730,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-08",51.55,49.59,49.67,-2.08,-4.02,32000,{"date":757,"open":758,"high":465,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-07",50.83,51.75,0.77,1.51,30900,{"date":764,"open":676,"high":765,"low":676,"close":766,"change":597,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-06",51.41,50.98,2.8,17300,{"date":770,"open":771,"high":772,"low":751,"close":751,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":751},"2026-07-02",49.87,50.44,-0.53,-1.06,28400,{"date":777,"open":778,"high":779,"low":780,"close":703,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":703},"2026-07-01",49,50.58,48.15,1.17,2.39,40100,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":330,"volume":735,"transactions":9,"vwap":789},"2026-06-30",48.7,49.28,48.48,48.95,0.04,{"date":792,"open":793,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-29",49.42,48.23,48.91,-0.66,-1.33,18400,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-26",46.16,49.94,49.57,2.23,4.71,118900,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":726,"volume":814,"transactions":9,"vwap":812},"2026-06-25",47.35,47.83,46.81,47.34,0.41,13800,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":649,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-24",46.48,47.4,46.34,46.93,0.51,16300,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-23",45.81,47.77,45.8,46.69,1.04,2.28,10800,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-22",45.5,46.07,45.24,45.65,0,10200,{"date":841,"open":842,"high":842,"low":843,"close":837,"change":844,"percent_change":500,"volume":845,"transactions":9,"vwap":837},"2026-06-18",45.87,45.16,-0.03,24300,{"date":847,"open":848,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-17",46.73,45.28,45.68,-0.3,-0.65,17600,{"date":855,"open":856,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-16",46.15,45.12,45.98,0.29,0.63,11000,{"date":863,"open":864,"high":848,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-15",46.27,45.52,45.69,-0.79,-1.7,9400,{"date":871,"open":872,"high":817,"low":873,"close":817,"change":193,"percent_change":537,"volume":874,"transactions":9,"vwap":817},"2026-06-12",46.23,46.040001,9300,{"date":876,"open":877,"high":878,"low":834,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-11",46,46.17,45.64,-0.23,-0.5,13400,{"date":884,"open":885,"high":858,"low":879,"close":842,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":842},"2026-06-10",45.71,0.27,0.59,10400,{"date":890,"open":834,"high":877,"low":891,"close":892,"change":322,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-09",45.29,45.6,1.42,20300,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-08",45.55,44.8,44.96,-0.12,-0.27,6700,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":64,"volume":910,"transactions":9,"vwap":908},"2026-06-05",45.0099983,45.45,44.38,45.080002,0.53,12400,{"date":912,"open":913,"high":914,"low":915,"close":914,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":914},"2026-06-04",44.099998,44.55,44,1.4,3.24,9100,{"date":920,"open":921,"high":907,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-03",44.35,43.029999,43.15,-1.07,-2.42,17900,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":470,"percent_change":146,"volume":933,"transactions":9,"vwap":932},"2026-06-02",44.26,44.45,43.94,44.22,12000,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":282,"volume":941,"transactions":9,"vwap":939},"2026-06-01",44.13,44.44,43.58,44.080002,-0.18,8500,{"date":943,"open":944,"high":944,"low":945,"close":929,"change":418,"percent_change":946,"volume":947,"transactions":9,"vwap":929},"2026-05-29",44.91,44.25,-0.29,13100,{"date":949,"open":950,"high":951,"low":952,"close":951,"change":131,"percent_change":547,"volume":953,"transactions":9,"vwap":951},"2026-05-28",44.11,44.39,43.79,18200,{"date":955,"open":956,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-27",44.4,43.8,43.99,-0.16,-0.36,11100,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":480,"percent_change":386,"volume":968,"transactions":9,"vwap":967},"2026-05-26",44.27,44.57,43.73,44.15,19900,{"date":970,"open":971,"high":913,"low":971,"close":952,"change":909,"percent_change":639,"volume":972,"transactions":9,"vwap":952},"2026-05-22",43.24,13700,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":151,"percent_change":26,"volume":979,"transactions":9,"vwap":978},"2026-05-21",43.0099983,43.72,42.97,43.26,13600,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":136,"percent_change":985,"volume":869,"transactions":9,"vwap":984},"2026-05-20",42.080002,43.25,42.88,1.85,{"date":987,"open":988,"high":988,"low":989,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-19",42.94,42.099998,-0.89,-2.07,5200,{"date":994,"open":995,"high":996,"low":997,"close":996,"change":26,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-18",42.6,42.99,42.37,2.11,8100,{"date":1001,"open":989,"high":1002,"low":1003,"close":989,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":989},"2026-05-15",42.22,41.92,-0.17,-0.4,10700,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1011,"change":25,"percent_change":781,"volume":1012,"transactions":9,"vwap":1011},"2026-05-14",42.11,42.78,42.27,7500,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":450,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-13",42.24,42.48,41.4,41.78,-1.09,7900,{"date":1022,"open":1023,"high":1010,"low":1024,"close":1015,"change":773,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1015},"2026-05-12",42.36,42.2,-1.24,7800,{"date":1028,"open":976,"high":976,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":933,"transactions":9,"vwap":1030},"2026-05-11",42.75,42.77,-0.99,-2.26,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1037,"change":688,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-08",43.77,44.060001,43.76,-0.43,8900,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1044,"change":242,"percent_change":136,"volume":1045,"transactions":9,"vwap":1044},"2026-05-07",43.54,44.029999,43.95,7400,{"date":1047,"open":938,"high":1048,"low":938,"close":1049,"change":1050,"percent_change":261,"volume":1051,"transactions":9,"vwap":1049},"2026-05-06",43.84,43.61,0.26,9800,{"date":1053,"open":1054,"high":931,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-05",42.92,42.58,43.35,0.71,1.67,12500,{"date":1061,"open":1062,"high":1062,"low":1024,"close":1063,"change":407,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-04",43.75,42.64,-1.95,11800,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1070,"change":429,"percent_change":1071,"volume":1020,"transactions":9,"vwap":1070},"2026-05-01",42.85,43.88,43.49,1.28,{"date":1073,"open":1074,"high":1075,"low":988,"close":988,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":988},"2026-04-30",43.07,43.87,-0.56,-1.29,8700,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-29",44.88,43.48,43.5,-1.4,-3.12,9900,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-28",43.9,45.21,43.86,44.9,1.18,2.7,16700,{"date":1097,"open":1098,"high":1099,"low":1098,"close":976,"change":1100,"percent_change":1101,"volume":839,"transactions":9,"vwap":976},"2026-04-27",43.62,44.21,0.01,0.02,{"date":1103,"open":1091,"high":1104,"low":1105,"close":1106,"change":946,"percent_change":796,"volume":1107,"transactions":9,"vwap":1106},"2026-04-24",44.5,43.65,43.71,14100,{"date":1109,"open":1110,"high":915,"low":1111,"close":915,"change":860,"percent_change":1112,"volume":933,"transactions":9,"vwap":915},"2026-04-23",43.67,43.19,1.45,{"date":1114,"open":976,"high":939,"low":1115,"close":1116,"change":959,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-22",43.14,43.37,-0.37,11500,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1123,"change":946,"percent_change":796,"volume":1124,"transactions":9,"vwap":1123},"2026-04-21",43.68,44.049999,43.53,20000,{"date":1126,"open":915,"high":1122,"low":983,"close":1127,"change":111,"percent_change":470,"volume":822,"transactions":9,"vwap":1127},"2026-04-20",43.82,{"date":1129,"open":1098,"high":964,"low":1130,"close":1037,"change":136,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1037},"2026-04-17",43.42,1.81,15800,{"date":1134,"open":1044,"high":1044,"low":1135,"close":1136,"change":1137,"percent_change":518,"volume":1118,"transactions":9,"vwap":1136},"2026-04-16",42.25,42.98,-0.02,{"date":1139,"open":931,"high":931,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1065,"transactions":9,"vwap":1141},"2026-04-15",42.89,43,-0.95,-2.16,{"date":1145,"open":1146,"high":1147,"low":1056,"close":1044,"change":251,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1044},"2026-04-14",44.16,45.99,2.4,25600,{"date":1151,"open":1152,"high":1141,"low":1152,"close":1054,"change":331,"percent_change":156,"volume":1078,"transactions":9,"vwap":1054},"2026-04-13",42.07,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1030,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1030},"2026-04-10",42.43,43.13,42.4,-0.67,-1.54,4500,{"date":1162,"open":1056,"high":1163,"low":1164,"close":1163,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1163},"2026-04-09",43.44,43.21,0.47,1.09,7100,{"date":1169,"open":1170,"high":1141,"low":1171,"close":977,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":977},"2026-04-08",42.95,42.63,1.33,3.19,10900,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":839,"transactions":9,"vwap":1180},"2026-04-07",41.5,41.77,41.029999,41.64,0.69,1.68,{"date":1184,"open":1185,"high":1177,"low":1186,"close":1187,"change":900,"percent_change":946,"volume":1086,"transactions":9,"vwap":1187},"2026-04-06",41.21,40.55,40.95,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":613,"percent_change":1181,"volume":1194,"transactions":9,"vwap":1193},"2026-04-02",40.94,41.080002,40.69,41.07,6600,{"date":1196,"open":1197,"high":1185,"low":1197,"close":1198,"change":547,"percent_change":830,"volume":1199,"transactions":9,"vwap":1198},"2026-04-01",39.76,40.79,11600,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1204,"change":351,"percent_change":613,"volume":1199,"transactions":9,"vwap":1204},"2026-03-31",40.16,39.59,39.88,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":222,"percent_change":1211,"volume":947,"transactions":9,"vwap":1210},"2026-03-30",39.6,39.81,39.46,39.77,0.43,{"date":1213,"open":1203,"high":1214,"low":1215,"close":1207,"change":1216,"percent_change":852,"volume":1217,"transactions":9,"vwap":1207},"2026-03-27",39.84,39.32,-0.26,6800,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":838,"percent_change":838,"volume":1224,"transactions":9,"vwap":1223},"2026-03-26",39.87,39.95,39.55,39.86,6400,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1223,"change":1230,"percent_change":519,"volume":1231,"transactions":9,"vwap":1223},"2026-03-25",39.64,40.22,39.57,-0.04,10000,{"date":1233,"open":1197,"high":1234,"low":1235,"close":1236,"change":1101,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-03-24",40.34,39.75,39.9,0.05,18500,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1204,"change":387,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1204},"2026-03-23",39.19,40.2,39.060001,4.15,34300,{"date":1247,"open":1248,"high":1249,"low":31,"close":31,"change":490,"percent_change":1250,"volume":1251,"transactions":9,"vwap":31},"2026-03-20",38.88,39.7,-1.59,35700,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":377,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-19",38.7,39.37,38.67,38.91,0.54,8800,{"date":1261,"open":1262,"high":1263,"low":1254,"close":1254,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1254},"2026-03-18",39.099998,40,-0.71,-1.8,19300,{"date":1268,"open":1263,"high":1269,"low":1270,"close":1270,"change":946,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-17",40.38,39.41,-0.73,12600,{"date":1274,"open":1275,"high":1275,"low":1207,"close":1249,"change":556,"percent_change":330,"volume":1276,"transactions":9,"vwap":1249},"2026-03-16",40.66,3700,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1280,"change":649,"percent_change":638,"volume":1167,"transactions":9,"vwap":1280},"2026-03-13",39.33,39.67,39.07,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1286,"change":940,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-12",39.11,39.61,39.43,-0.45,6500,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1285,"change":688,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1285},"2026-03-11",39.48,39.62,-0.48,3400,{"date":1296,"open":1297,"high":147,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1174,"transactions":9,"vwap":1298},"2026-03-10",39.35,39.8,-0.33,-0.82,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1305,"change":1077,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-09",40.5,39.79,40.13,-3.11,14400,{"date":1309,"open":1030,"high":1030,"low":1292,"close":1310,"change":141,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-06",41.42,1.62,21300,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1317,"change":774,"percent_change":1318,"volume":1026,"transactions":9,"vwap":1317},"2026-03-05",41.65,40.65,40.76,-2.53,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1323,"change":106,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-04",41.62,41.97,41.82,2.47,8300,{"date":1327,"open":1328,"high":1321,"low":1328,"close":147,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":147},"2026-03-03",40.49,-0.59,-1.43,4700,{"date":1333,"open":1334,"high":1335,"low":1186,"close":1017,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1017},"2026-03-02",40.6,41.71,0.72,1.77,6900,{"date":1340,"open":1135,"high":1135,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":918,"transactions":9,"vwap":1342},"2026-02-27",40.63,40.68,-2.3,-5.35,{"date":1346,"open":1029,"high":1136,"low":1347,"close":1136,"change":25,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1136},"2026-02-26",41.87,1.15,8600,{"date":1351,"open":1352,"high":1054,"low":1352,"close":1353,"change":480,"percent_change":1354,"volume":874,"transactions":9,"vwap":1353},"2026-02-25",42,42.49,0.85,{"date":1356,"open":1352,"high":984,"low":1357,"close":1358,"change":459,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-02-24",41.8,42.13,0.79,7700,{"date":1362,"open":1363,"high":1364,"low":1357,"close":1357,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1357},"2026-02-23",42.3,42.72,-1.86,-4.26,6000,{"date":1369,"open":938,"high":1370,"low":1123,"close":1371,"change":518,"percent_change":312,"volume":1160,"transactions":9,"vwap":1371},"2026-02-20",44.040001,43.66,{"date":1373,"open":1374,"high":931,"low":1164,"close":1106,"change":688,"percent_change":1038,"volume":1375,"transactions":9,"vwap":1106},"2026-02-19",43.31,5900,{"date":1377,"open":1015,"high":1378,"low":1015,"close":1089,"change":880,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1089},"2026-02-18",44.23,-0.52,5800,{"date":1382,"open":1383,"high":914,"low":1383,"close":936,"change":377,"percent_change":1384,"volume":1385,"transactions":9,"vwap":936},"2026-02-17",43.91,0.48,8400,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1390,"change":844,"percent_change":500,"volume":1367,"transactions":9,"vwap":1390},"2026-02-13",44.07,43.63,43.92,{"date":1392,"open":1370,"high":1378,"low":1029,"close":1044,"change":519,"percent_change":880,"volume":999,"transactions":9,"vwap":1044},"2026-02-12",{"date":1394,"open":834,"high":834,"low":1122,"close":1122,"change":1395,"percent_change":991,"volume":1396,"transactions":9,"vwap":1122},"2026-02-11",-0.93,6200,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1401,"change":1402,"percent_change":940,"volume":1403,"transactions":9,"vwap":1401},"2026-02-10",45.36,45.67,44.98,-0.08,13500,{"date":1405,"open":836,"high":834,"low":898,"close":1406,"change":418,"percent_change":946,"volume":1407,"transactions":9,"vwap":1406},"2026-02-09",45.060001,5500,{"date":1409,"open":1410,"high":877,"low":1411,"close":1412,"change":946,"percent_change":621,"volume":1413,"transactions":9,"vwap":1412},"2026-02-06",45.51,45.13,45.19,9500,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":469,"percent_change":331,"volume":1420,"transactions":9,"vwap":1419},"2026-02-05",45.43,45.59,45.02,45.48,6300,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":620,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-02-04",46.060001,46.12,45.37,45.41,-0.7,17400,{"date":1430,"open":1419,"high":1431,"low":1432,"close":1433,"change":131,"percent_change":1434,"volume":882,"transactions":9,"vwap":1433},"2026-02-03",45.74,45.22,45.73,0.88,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":26,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-02-02",44.75,45.57,44.66,45.33,2,23400,{"date":1444,"open":1445,"high":1437,"low":1446,"close":937,"change":860,"percent_change":1447,"volume":874,"transactions":9,"vwap":937},"2026-01-30",44.0099983,43.83,1.44,{"date":1449,"open":964,"high":964,"low":957,"close":1450,"change":844,"percent_change":500,"volume":918,"transactions":9,"vwap":1450},"2026-01-29",43.81,{"date":1452,"open":1445,"high":1453,"low":922,"close":1048,"change":1454,"percent_change":377,"volume":1455,"transactions":9,"vwap":1048},"2026-01-28",44.31,0.09,20100,{"date":1457,"open":1106,"high":1458,"low":1459,"close":1062,"change":1460,"percent_change":813,"volume":1461,"transactions":9,"vwap":1062},"2026-01-27",44.02,43.099998,0.18,12700,{"date":1463,"open":952,"high":931,"low":1163,"close":1464,"change":1038,"percent_change":1465,"volume":1224,"transactions":9,"vwap":1464},"2026-01-26",43.57,-0.98,{"date":1467,"open":1450,"high":1388,"low":984,"close":915,"change":688,"percent_change":1038,"volume":1468,"transactions":9,"vwap":915},"2026-01-23",22400,{"date":1470,"open":1471,"high":1472,"low":939,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-01-22",44.94,44.97,44.19,-0.6,-1.34,9200,{"date":1478,"open":1479,"high":899,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":814,"transactions":9,"vwap":1480},"2026-01-21",43.97,44.79,1.26,2.89,{"date":1484,"open":1485,"high":1439,"low":1486,"close":1123,"change":1487,"percent_change":1488,"volume":1086,"transactions":9,"vwap":1123},"2026-01-20",44.53,43.45,-1.26,-2.81,{"date":1490,"open":1491,"high":908,"low":1492,"close":1480,"change":1493,"percent_change":1494,"volume":798,"transactions":9,"vwap":1480},"2026-01-16",43.34,42.86,1.07,2.45,{"date":1496,"open":1497,"high":1498,"low":1499,"close":976,"change":1500,"percent_change":86,"volume":1501,"transactions":9,"vwap":976},"2026-01-15",43.39,43.89,42.15,0.58,27300,{"date":1503,"open":1136,"high":1504,"low":1055,"close":1115,"change":163,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1115},"2026-01-14",43.32,1.75,8000,{"date":1508,"open":1509,"high":1510,"low":1152,"close":1157,"change":509,"percent_change":990,"volume":947,"transactions":9,"vwap":1157},"2026-01-13",42.45,42.56,{"date":1512,"open":996,"high":996,"low":1513,"close":1010,"change":1230,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1010},"2026-01-12",42.62,-0.09,5600,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":223,"volume":1523,"transactions":9,"vwap":1521},"2026-01-09",42.7,42.83,42.02,42.82,0.13,15300,{"date":1525,"open":1352,"high":1526,"low":1527,"close":1528,"change":481,"percent_change":1058,"volume":1529,"transactions":9,"vwap":1528},"2026-01-08",43.3,41.95,42.69,10100,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1100,"percent_change":1101,"volume":1231,"transactions":9,"vwap":1535},"2026-01-07",41.7,42.049999,41.43,41.99,{"date":1537,"open":982,"high":1538,"low":1539,"close":1540,"change":272,"percent_change":1541,"volume":1523,"transactions":9,"vwap":1540},"2026-01-06",42.29,41.58,41.98,-0.92,{"date":1543,"open":1544,"high":1545,"low":1544,"close":997,"change":1546,"percent_change":782,"volume":1547,"transactions":9,"vwap":997},"2026-01-05",41.22,42.65,0.99,11900,{"date":1549,"open":1534,"high":1550,"low":1551,"close":1552,"change":131,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-01-02",41.6,40.82,41.38,0.98,23900,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1402,"percent_change":688,"volume":1561,"transactions":9,"vwap":1560},"2025-12-31",40.51,41.41,40.36,40.98,85200,{"date":1563,"open":1564,"high":989,"low":1565,"close":1566,"change":351,"percent_change":886,"volume":1567,"transactions":9,"vwap":1566},"2025-12-30",41.74,40.56,41.060001,14900,{"date":1569,"open":1179,"high":1570,"low":1571,"close":1187,"change":688,"percent_change":450,"volume":1118,"transactions":9,"vwap":1187},"2025-12-29",41.34,40.67,{"date":1573,"open":147,"high":1574,"low":1575,"close":1576,"change":859,"percent_change":1057,"volume":1577,"transactions":9,"vwap":1576},"2025-12-26",41.96,40.43,41.14,15200,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1019,"percent_change":1584,"volume":1238,"transactions":9,"vwap":1583},"2025-12-24",41.63,41.88,40.48,40.85,-2.6,{"date":1586,"open":1083,"high":1083,"low":1335,"close":1587,"change":1158,"percent_change":1588,"volume":1065,"transactions":9,"vwap":1587},"2025-12-23",41.94,-1.57,{"date":1590,"open":1121,"high":1121,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2025-12-22",42.31,42.61,-1.21,-2.76,12300,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1127,"change":924,"percent_change":1601,"volume":1006,"transactions":9,"vwap":1127},"2025-12-19",44.95,45.25,43.55,-2.38,{"date":1603,"open":898,"high":834,"low":965,"close":1604,"change":351,"percent_change":126,"volume":1605,"transactions":9,"vwap":1604},"2025-12-18",44.89,11400,{"date":1607,"open":1378,"high":1608,"low":1498,"close":1608,"change":886,"percent_change":638,"volume":1385,"transactions":9,"vwap":1608},"2025-12-17",44.78,{"date":1610,"open":951,"high":1611,"low":936,"close":1611,"change":1612,"percent_change":1434,"volume":1613,"transactions":9,"vwap":1611},"2025-12-16",44.51,0.39,10500,{"date":1615,"open":1616,"high":1616,"low":1069,"close":1617,"change":556,"percent_change":469,"volume":1026,"transactions":9,"vwap":1617},"2025-12-15",44.7,44.12,{"date":1619,"open":913,"high":1104,"low":1049,"close":1620,"change":1454,"percent_change":352,"volume":1078,"transactions":9,"vwap":1620},"2025-12-12",44.09,{"date":1622,"open":1123,"high":1620,"low":1123,"close":915,"change":141,"percent_change":1623,"volume":1624,"transactions":9,"vwap":915},"2025-12-11",1.52,12800,{"date":1626,"open":1518,"high":1627,"low":1518,"close":1491,"change":1553,"percent_change":1628,"volume":968,"transactions":9,"vwap":1491},"2025-12-10",43.47,2.31,{"date":1630,"open":1157,"high":1141,"low":1023,"close":1023,"change":566,"percent_change":1631,"volume":999,"transactions":9,"vwap":1023},"2025-12-09",0.52,{"date":1633,"open":1540,"high":1509,"low":1540,"close":1634,"change":331,"percent_change":480,"volume":1635,"transactions":9,"vwap":1634},"2025-12-08",42.14,9000,{"date":1637,"open":1024,"high":1638,"low":1639,"close":1535,"change":312,"percent_change":1216,"volume":1640,"transactions":9,"vwap":1535},"2025-12-05",42.44,41.81,5400,{"date":1642,"open":1157,"high":1643,"low":1644,"close":989,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":989},"2025-12-04",42.5,42.09,-1.03,-2.39,6100,{"date":1649,"open":995,"high":1156,"low":1650,"close":1156,"change":829,"percent_change":1324,"volume":1651,"transactions":9,"vwap":1156},"2025-12-03",42.35,5700,{"date":1653,"open":1654,"high":1353,"low":1654,"close":1644,"change":163,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1644},"2025-12-02",41.31,1.79,11300,{"date":1658,"open":1185,"high":1659,"low":1185,"close":1660,"change":1402,"percent_change":688,"volume":1661,"transactions":9,"vwap":1660},"2025-12-01",41.49,41.35,4300,{"date":1663,"open":1660,"high":1534,"low":1664,"close":1534,"change":1665,"percent_change":202,"volume":1661,"transactions":9,"vwap":1534},"2025-11-28",41.27,-0.57,{"date":1667,"open":1315,"high":1668,"low":1669,"close":1352,"change":500,"percent_change":1004,"volume":999,"transactions":9,"vwap":1352},"2025-11-26",42.17,41.61,{"date":1671,"open":1364,"high":1364,"low":1672,"close":1152,"change":1673,"percent_change":1674,"volume":1367,"transactions":9,"vwap":1152},"2025-11-25",42.060001,0.96,2.34,{"date":1676,"open":1587,"high":1587,"low":1677,"close":1677,"change":1300,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-11-24",41.11,-1.96,4100,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-11-21",40.92,43.41,40.029999,41.93,0.93,2.27,21400,{"date":1690,"open":1691,"high":1315,"low":1692,"close":1692,"change":223,"percent_change":163,"volume":1288,"transactions":9,"vwap":1692},"2025-11-20",41.32,41,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1696,"change":1100,"percent_change":1101,"volume":1640,"transactions":9,"vwap":1696},"2025-11-19",41.13,40.7,{"date":1698,"open":1179,"high":1699,"low":1192,"close":1192,"change":613,"percent_change":1181,"volume":1118,"transactions":9,"vwap":1192},"2025-11-18",41.29,{"date":1701,"open":1702,"high":1702,"low":1263,"close":1703,"change":1031,"percent_change":1646,"volume":1704,"transactions":9,"vwap":1703},"2025-11-17",41.72,40.41,9600,{"date":1706,"open":1692,"high":1707,"low":1316,"close":1017,"change":688,"percent_change":450,"volume":1349,"transactions":9,"vwap":1017},"2025-11-14",41.66,{"date":1709,"open":1710,"high":1352,"low":1711,"close":1711,"change":331,"percent_change":480,"volume":1288,"transactions":9,"vwap":1711},"2025-11-13",41.79,41.59,{"date":1713,"open":1010,"high":1010,"low":1191,"close":1714,"change":900,"percent_change":946,"volume":1217,"transactions":9,"vwap":1714},"2025-11-12",41.44,{"date":1716,"open":1717,"high":1718,"low":1692,"close":1718,"change":859,"percent_change":481,"volume":1719,"transactions":9,"vwap":1718},"2025-11-11",41.33,41.56,4600,{"date":1721,"open":1722,"high":1570,"low":1187,"close":1664,"change":518,"percent_change":900,"volume":1276,"transactions":9,"vwap":1664},"2025-11-10",41.18,{"date":1724,"open":1692,"high":1725,"low":1692,"close":1691,"change":341,"percent_change":1726,"volume":1506,"transactions":9,"vwap":1691},"2025-11-07",41.47,0.76,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1731,"change":852,"percent_change":1732,"volume":1420,"transactions":9,"vwap":1731},"2025-11-06",41.25,41.52,41.0099983,-1.56,{"date":1734,"open":1193,"high":997,"low":1193,"close":1707,"change":567,"percent_change":1493,"volume":1078,"transactions":9,"vwap":1707},"2025-11-05",{"date":1736,"open":1317,"high":1737,"low":1738,"close":1544,"change":272,"percent_change":1739,"volume":869,"transactions":9,"vwap":1544},"2025-11-04",41.73,40.71,-0.94,{"date":1741,"open":1742,"high":989,"low":1743,"close":1669,"change":1744,"percent_change":649,"volume":1745,"transactions":9,"vwap":1669},"2025-11-03",41.049999,40.96,0.1,14200,{"date":1747,"open":1564,"high":1520,"low":1560,"close":1748,"change":418,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-10-31",41.51,-0.31,26400,{"date":1752,"open":1753,"high":1581,"low":1753,"close":1180,"change":1057,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1180},"2025-10-30",40.97,1.73,21900,{"date":1757,"open":1758,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-10-29",42.73,40.57,40.93,-1.5,-3.54,15600,{"date":1765,"open":1364,"high":1766,"low":1591,"close":1155,"change":419,"percent_change":1329,"volume":1118,"transactions":9,"vwap":1155},"2025-10-28",42.8,{"date":1768,"open":1383,"high":1383,"low":1769,"close":1769,"change":881,"percent_change":1770,"volume":1095,"transactions":9,"vwap":1769},"2025-10-27",42.68,-1.16,{"date":1772,"open":983,"high":976,"low":1773,"close":1774,"change":242,"percent_change":1359,"volume":999,"transactions":9,"vwap":1774},"2025-10-24",43.02,43.18,{"date":1776,"open":1056,"high":1056,"low":1777,"close":1777,"change":1216,"percent_change":1474,"volume":1778,"transactions":9,"vwap":1777},"2025-10-23",42.84,28900,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1459,"change":25,"percent_change":1348,"volume":1704,"transactions":9,"vwap":1459},"2025-10-22",42.9,43.36,{"date":1784,"open":1785,"high":1459,"low":995,"close":1592,"change":1786,"percent_change":1787,"volume":979,"transactions":9,"vwap":1592},"2025-10-21",42.87,-0.44,-1.02,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":844,"percent_change":500,"volume":1794,"transactions":9,"vwap":1793},"2025-10-20",43.33,43.4,42.46,43.049999,24400,{"date":1796,"open":1782,"high":1044,"low":1773,"close":1797,"change":1798,"percent_change":852,"volume":1799,"transactions":9,"vwap":1797},"2025-10-17",43.080002,-0.28,14700,{"date":1801,"open":1099,"high":1099,"low":1802,"close":1782,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1782},"2025-10-16",43.11,-2.23,-4.89,13300,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1417,"change":1050,"percent_change":1811,"volume":1124,"transactions":9,"vwap":1417},"2025-10-15",47.099998,47.99,44.37,0.57,{"date":1813,"open":1388,"high":1400,"low":1445,"close":1440,"change":1814,"percent_change":1815,"volume":1272,"transactions":9,"vwap":1440},"2025-10-14",1.38,3.14,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1044,"change":156,"percent_change":1821,"volume":839,"transactions":9,"vwap":1044},"2025-10-13",44.2,44.58,43.6,0.8,{"date":1823,"open":1824,"high":1824,"low":1820,"close":1820,"change":1678,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1820},"2025-10-10",45.86,-4.3,8200,{"date":1828,"open":1438,"high":873,"low":1829,"close":1830,"change":851,"percent_change":852,"volume":1238,"transactions":9,"vwap":1830},"2025-10-09",44.93,45.56,{"date":1832,"open":1423,"high":1423,"low":1833,"close":1824,"change":566,"percent_change":1384,"volume":1331,"transactions":9,"vwap":1824},"2025-10-08",45.72,{"date":1835,"open":1836,"high":1837,"low":879,"close":879,"change":1838,"percent_change":1839,"volume":1259,"transactions":9,"vwap":879},"2025-10-07",46.38,46.96,-0.68,-1.47,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":620,"volume":902,"transactions":9,"vwap":1845},"2025-10-06",46.72,46.8,46.11,46.32,-0.15,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":566,"percent_change":1384,"volume":1403,"transactions":9,"vwap":1852},"2025-10-03",46.76,47.25,46.3,46.47,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1522,"percent_change":613,"volume":1859,"transactions":9,"vwap":1858},"2025-10-02",45.91,46.55,45.53,46.25,13900,{"date":1861,"open":1851,"high":1862,"low":1863,"close":1424,"change":1846,"percent_change":620,"volume":768,"transactions":9,"vwap":1424},"2025-10-01",46.82,45.9,{"date":1865,"open":1863,"high":1866,"low":1867,"close":864,"change":470,"percent_change":223,"volume":1868,"transactions":9,"vwap":864},"2025-09-30",47.02,45.47,45700,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1872,"change":1084,"percent_change":1873,"volume":1039,"transactions":9,"vwap":1872},"2025-09-29",47.62,46.13,-2.95,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1878,"change":313,"percent_change":1879,"volume":1647,"transactions":9,"vwap":1878},"2025-09-26",47.81,47.43,47.53,-0.42,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":500,"percent_change":1846,"volume":742,"transactions":9,"vwap":1885},"2025-09-25",47.97,48.17,47.38,47.73,{"date":1887,"open":1888,"high":780,"low":1889,"close":1890,"change":556,"percent_change":111,"volume":1891,"transactions":9,"vwap":1890},"2025-09-24",48.11,47.28,47.8,17200,{"date":1893,"open":1894,"high":1895,"low":1896,"close":826,"change":1897,"percent_change":1487,"volume":1898,"transactions":9,"vwap":826},"2025-09-23",48.6,48.97,47.59,-0.61,22900,{"date":1900,"open":1901,"high":1902,"low":820,"close":1902,"change":1093,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-09-22",47.7,48.38,2.5,33400,{"date":1906,"open":1902,"high":1907,"low":1808,"close":1908,"change":734,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-09-19",48.68,47.2,-3.44,46700,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1655,"volume":1918,"transactions":9,"vwap":1916},"2025-09-18",48.49,49.77,48.47,48.88,0.86,73200,{"date":1920,"open":1921,"high":645,"low":1922,"close":1923,"change":556,"percent_change":111,"volume":1924,"transactions":9,"vwap":1923},"2025-09-17",48.29,48.0099983,48.02,19200,{"date":1926,"open":1927,"high":1928,"low":1878,"close":1809,"change":1929,"percent_change":1930,"volume":979,"transactions":9,"vwap":1809},"2025-09-16",48.82,49.07,-1.01,-2.06,{"date":1932,"open":1933,"high":1934,"low":1935,"close":778,"change":1917,"percent_change":1655,"volume":1605,"transactions":9,"vwap":778},"2025-09-15",48.56,49.060001,48.26,{"date":1937,"open":1933,"high":1938,"low":1939,"close":1940,"change":1395,"percent_change":659,"volume":1045,"transactions":9,"vwap":1940},"2025-09-12",48.62,48.080002,48.14,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1928,"change":1946,"percent_change":1686,"volume":1199,"transactions":9,"vwap":1928},"2025-09-11",48.89,49.22,48.57,0.45,{"date":1948,"open":1949,"high":1907,"low":1950,"close":1938,"change":844,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1938},"2025-09-10",48.4,48.33,-0.06,10300,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1957,"change":1897,"percent_change":1025,"volume":1624,"transactions":9,"vwap":1957},"2025-09-09",49.19,48.45,48.65,{"date":1959,"open":1915,"high":1960,"low":1915,"close":1961,"change":386,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-09-08",49.29,49.26,1.69,7200,{"date":1965,"open":610,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-09-05",50.099998,48.42,48.44,-1.22,-2.46,12900,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1975,"change":193,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-09-04",49.11,49.66,49.029999,1.72,16600,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1927,"change":838,"percent_change":838,"volume":1984,"transactions":9,"vwap":1927},"2025-09-03",48.75,48.85,47.56,19000,{"date":1986,"open":1974,"high":1987,"low":1988,"close":1927,"change":867,"percent_change":1250,"volume":1989,"transactions":9,"vwap":1927},"2025-09-02",49.4,48.31,25300,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":377,"percent_change":1211,"volume":1288,"transactions":9,"vwap":1995},"2025-08-29",49.68,49.98,49.46,49.61,{"date":1997,"open":555,"high":555,"low":1998,"close":1987,"change":1786,"percent_change":1999,"volume":1325,"transactions":9,"vwap":1987},"2025-08-28",49.31,-0.88,{"date":2001,"open":2002,"high":1993,"low":676,"close":2003,"change":1612,"percent_change":1359,"volume":1745,"transactions":9,"vwap":2003},"2025-08-27",49.21,49.84,{"date":2005,"open":1987,"high":2006,"low":2007,"close":2008,"change":518,"percent_change":519,"volume":2009,"transactions":9,"vwap":2008},"2025-08-26",49.6,48.99,49.45,35400,{"date":2011,"open":1934,"high":629,"low":2012,"close":611,"change":261,"percent_change":639,"volume":2013,"transactions":9,"vwap":611},"2025-08-25",48.22,43200,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-08-22",46.95,49.16,48.9,2.64,5.71,20800,{"date":2023,"open":2024,"high":2025,"low":1425,"close":2026,"change":760,"percent_change":1962,"volume":2027,"transactions":9,"vwap":2026},"2025-08-21",45.49,46.75,46.26,42800,{"date":2029,"open":2030,"high":866,"low":2031,"close":2024,"change":2032,"percent_change":386,"volume":2033,"transactions":9,"vwap":2024},"2025-08-20",45.27,45,0.37,22600,{"date":2035,"open":2036,"high":2036,"low":2037,"close":857,"change":2038,"percent_change":1749,"volume":2039,"transactions":9,"vwap":857},"2025-08-19",45.85,44.18,-0.14,19100,{"date":2041,"open":1604,"high":2042,"low":2043,"close":2044,"change":576,"percent_change":2045,"volume":861,"transactions":9,"vwap":2044},"2025-08-18",46.09,44.6,45.26,1.12,{"date":2047,"open":1858,"high":1858,"low":1611,"close":2048,"change":1593,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-08-15",44.76,-2.63,20200,{"date":2052,"open":837,"high":2053,"low":2024,"close":2054,"change":500,"percent_change":1846,"volume":1624,"transactions":9,"vwap":2054},"2025-08-14",46.080002,45.97,{"date":2056,"open":1836,"high":2057,"low":2058,"close":873,"change":331,"percent_change":459,"volume":2059,"transactions":9,"vwap":873},"2025-08-13",46.77,45.79,29300,{"date":2061,"open":1099,"high":2062,"low":1099,"close":2063,"change":2064,"percent_change":2065,"volume":2033,"transactions":9,"vwap":2063},"2025-08-12",46.85,45.89,1.86,4.22,{"date":2067,"open":956,"high":898,"low":1498,"close":1043,"change":1117,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1043},"2025-08-11",-0.83,13000,{"date":2071,"open":873,"high":873,"low":1491,"close":956,"change":2072,"percent_change":767,"volume":839,"transactions":9,"vwap":956},"2025-08-08",1.21,{"date":2074,"open":1044,"high":1473,"low":2075,"close":1111,"change":2076,"percent_change":2077,"volume":1605,"transactions":9,"vwap":1111},"2025-08-07",43.16,-0.63,-1.44,{"date":2079,"open":2080,"high":2081,"low":1042,"close":1127,"change":556,"percent_change":469,"volume":2082,"transactions":9,"vwap":1127},"2025-08-06",43.96,44.24,7300,{"date":2084,"open":1492,"high":1075,"low":1492,"close":952,"change":223,"percent_change":1181,"volume":814,"transactions":9,"vwap":952},"2025-08-05",{"date":2086,"open":988,"high":1069,"low":1140,"close":1070,"change":25,"percent_change":2087,"volume":853,"transactions":9,"vwap":1070},"2025-08-04",1.14,{"date":2089,"open":1592,"high":1163,"low":1592,"close":1141,"change":1077,"percent_change":2090,"volume":1461,"transactions":9,"vwap":1141},"2025-08-01",-2.91,{"date":2092,"open":2093,"high":2094,"low":958,"close":2095,"change":2096,"percent_change":2097,"volume":869,"transactions":9,"vwap":2095},"2025-07-31",44.69,44.99,44.29,-0.8,-1.77,{"date":2099,"open":2100,"high":2100,"low":1598,"close":2101,"change":2102,"percent_change":2103,"volume":1118,"transactions":9,"vwap":2101},"2025-07-30",47.15,45.09,-1.31,-2.82,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2108,"change":201,"percent_change":1250,"volume":1799,"transactions":9,"vwap":2108},"2025-07-29",47.65,46.21,46.4,{"date":2110,"open":2111,"high":1888,"low":2112,"close":2100,"change":241,"percent_change":131,"volume":1065,"transactions":9,"vwap":2100},"2025-07-28",47.9,46.39,{"date":2114,"open":2115,"high":2115,"low":2116,"close":1837,"change":940,"percent_change":509,"volume":1529,"transactions":9,"vwap":1837},"2025-07-25",47.22,46.46,{"date":2118,"open":2119,"high":2119,"low":1808,"close":2120,"change":2121,"percent_change":925,"volume":2122,"transactions":9,"vwap":2120},"2025-07-24",48,47.14,-1.17,24200,{"date":2124,"open":2125,"high":2125,"low":1809,"close":1988,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1988},"2025-07-23",48.54,-0.51,-1.04,21000,{"date":2130,"open":2131,"high":2132,"low":665,"close":1927,"change":1631,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1927},"2025-07-22",47.78,49.39,1.08,50200,{"date":2136,"open":2137,"high":1943,"low":2138,"close":2139,"change":271,"percent_change":1038,"volume":2140,"transactions":9,"vwap":2139},"2025-07-21",48.81,47.71,48.3,43100,{"date":2142,"open":2143,"high":1943,"low":2144,"close":2145,"change":2146,"percent_change":670,"volume":2147,"transactions":9,"vwap":2145},"2025-07-18",47.080002,46.5,48.51,2.07,91300,{"date":2149,"open":2150,"high":1849,"low":1401,"close":2151,"change":1917,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-07-17",46.49,46.44,1.89,52100,{"date":2155,"open":897,"high":2156,"low":2043,"close":2157,"change":556,"percent_change":469,"volume":2158,"transactions":9,"vwap":2157},"2025-07-16",45.83,45.58,45100,{"date":2160,"open":2161,"high":864,"low":2162,"close":897,"change":2163,"percent_change":1732,"volume":2164,"transactions":9,"vwap":897},"2025-07-15",45.44,45.2,-0.72,56400,{"date":2166,"open":2161,"high":2167,"low":2161,"close":864,"change":639,"percent_change":2168,"volume":2169,"transactions":9,"vwap":864},"2025-07-14",46.51,2.73,56700,{"date":2171,"open":2172,"high":892,"low":2172,"close":2173,"change":1951,"percent_change":418,"volume":2174,"transactions":9,"vwap":2173},"2025-07-11",44.61,45.040001,18300,{"date":2176,"open":945,"high":891,"low":945,"close":2177,"change":2178,"percent_change":761,"volume":1501,"transactions":9,"vwap":2177},"2025-07-10",45.099998,0.67,{"date":2180,"open":2181,"high":2182,"low":1049,"close":2183,"change":1230,"percent_change":1514,"volume":814,"transactions":9,"vwap":2183},"2025-07-09",44.41,44.86,44.43,{"date":2185,"open":1110,"high":2093,"low":1049,"close":2186,"change":51,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-07-08",44.47,2.3,19400,{"date":2190,"open":1819,"high":1819,"low":977,"close":1627,"change":1787,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1627},"2025-07-07",-2.29,29200,{"date":2194,"open":2195,"high":2195,"low":2095,"close":2196,"change":1258,"percent_change":639,"volume":902,"transactions":9,"vwap":2196},"2025-07-03",44.83,44.49,{"date":2198,"open":975,"high":2199,"low":2200,"close":1044,"change":1631,"percent_change":17,"volume":2201,"transactions":9,"vwap":1044},"2025-07-02",44.46,42.93,24900,{"date":2203,"open":2204,"high":967,"low":1532,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-07-01",41.83,43.43,1.6,3.83,31000,{"date":2210,"open":1581,"high":1650,"low":1660,"close":2204,"change":1004,"percent_change":1005,"volume":2211,"transactions":9,"vwap":2204},"2025-06-30",123200,{"date":2213,"open":2214,"high":1152,"low":1731,"close":1352,"change":1821,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1352},"2025-06-27",41.2,1.94,85300,{"date":2218,"open":2219,"high":2220,"low":1204,"close":2214,"change":1166,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2214},"2025-06-26",40.11,41.28,2.72,18900,{"date":2224,"open":1186,"high":1186,"low":2225,"close":2219,"change":2038,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2219},"2025-06-25",38.76,-0.35,15700,{"date":2229,"open":2230,"high":1177,"low":2231,"close":2232,"change":397,"percent_change":223,"volume":2233,"transactions":9,"vwap":2232},"2025-06-24",40.53,40.099998,40.25,29500,{"date":2235,"open":2236,"high":2232,"low":2236,"close":1305,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1305},"2025-06-23",38.54,1.5,3.88,35900,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":25,"percent_change":1071,"volume":2246,"transactions":9,"vwap":2245},"2025-06-20",38.32,39.040001,37.61,38.63,40700,{"date":2248,"open":2249,"high":2250,"low":2249,"close":2251,"change":241,"percent_change":576,"volume":2252,"transactions":9,"vwap":2251},"2025-06-18",37.56,38.87,38.14,30200,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":1379,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-06-17",38.52,38.69,37.92,37.95,-1.35,32900,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":509,"percent_change":1465,"volume":888,"transactions":9,"vwap":2266},"2025-06-16",38.8,39.39,38.22,38.47,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":852,"percent_change":2273,"volume":775,"transactions":9,"vwap":2272},"2025-06-13",39.26,39.29,38.46,38.85,-1.65,{"date":2275,"open":2276,"high":2277,"low":2276,"close":2278,"change":352,"percent_change":821,"volume":1338,"transactions":9,"vwap":2278},"2025-06-12",39.2,39.65,39.5,{"date":2280,"open":1210,"high":1220,"low":2276,"close":2281,"change":1474,"percent_change":1761,"volume":1367,"transactions":9,"vwap":2281},"2025-06-11",39.3,{"date":2283,"open":1298,"high":2284,"low":2285,"close":1236,"change":527,"percent_change":2286,"volume":1086,"transactions":9,"vwap":1236},"2025-06-10",40.21,39.34,1.66,{"date":2288,"open":2289,"high":1197,"low":2290,"close":2291,"change":419,"percent_change":2076,"volume":874,"transactions":9,"vwap":2291},"2025-06-09",39.56,39.14,39.25,{"date":2293,"open":2294,"high":1249,"low":2266,"close":2278,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2278},"2025-06-06",39.45,1.16,3.03,24800,{"date":2299,"open":2300,"high":2256,"low":2300,"close":2301,"change":2226,"percent_change":2302,"volume":1413,"transactions":9,"vwap":2301},"2025-06-05",38.26,38.34,-0.9,{"date":2304,"open":2305,"high":2305,"low":2306,"close":2256,"change":960,"percent_change":1541,"volume":1924,"transactions":9,"vwap":2256},"2025-06-04",39.16,38.44,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":1454,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-06-03",39.09,39.68,38.55,39.049999,0.23,20900,{"date":2316,"open":2317,"high":2317,"low":2318,"close":2319,"change":242,"percent_change":1434,"volume":2320,"transactions":9,"vwap":2319},"2025-06-02",39,37.69,38.96,38400,{"date":2322,"open":2323,"high":2276,"low":2324,"close":2325,"change":1879,"percent_change":77,"volume":2009,"transactions":9,"vwap":2325},"2025-05-30",37.67,36.91,38.62,{"date":2327,"open":2251,"high":1270,"low":2251,"close":2243,"change":193,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2243},"2025-05-29",2.2,22500,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":1454,"percent_change":649,"volume":979,"transactions":9,"vwap":2335},"2025-05-28",37.77,38.36,37.62,38.2,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":1336,"percent_change":2342,"volume":1078,"transactions":9,"vwap":2341},"2025-05-27",38.27,38.53,38.07,38.11,1.93,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":1211,"volume":1065,"transactions":9,"vwap":2348},"2025-05-23",36.8,37.41,36.6,37.39,0.16,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":1749,"percent_change":2068,"volume":814,"transactions":9,"vwap":2355},"2025-05-22",37.51,38,37.22,37.23,{"date":2357,"open":2317,"high":2317,"low":2358,"close":2358,"change":2359,"percent_change":1366,"volume":2360,"transactions":9,"vwap":2358},"2025-05-21",37.54,-1.67,18600,{"date":2362,"open":2363,"high":2363,"low":2364,"close":2365,"change":688,"percent_change":1293,"volume":2366,"transactions":9,"vwap":2365},"2025-05-20",39.69,38.77,39.21,22200,{"date":2368,"open":2369,"high":1286,"low":2370,"close":2371,"change":241,"percent_change":1384,"volume":2329,"transactions":9,"vwap":2371},"2025-05-19",38.66,38.02,39.4,{"date":2373,"open":2243,"high":1279,"low":2374,"close":2365,"change":351,"percent_change":613,"volume":762,"transactions":9,"vwap":2365},"2025-05-16",38.16,{"date":2376,"open":2377,"high":2378,"low":2379,"close":1262,"change":1460,"percent_change":192,"volume":1826,"transactions":9,"vwap":1262},"2025-05-15",38.92,39.92,38.49,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2377,"change":880,"percent_change":1329,"volume":2069,"transactions":9,"vwap":2377},"2025-05-14",38.6,39.12,38.5,{"date":2386,"open":2387,"high":2285,"low":2388,"close":2389,"change":330,"percent_change":352,"volume":2390,"transactions":9,"vwap":2389},"2025-05-13",38.9,38.33,39.15,13200,{"date":2392,"open":2263,"high":2393,"low":2394,"close":1281,"change":1754,"percent_change":2395,"volume":2396,"transactions":9,"vwap":1281},"2025-05-12",39.38,37.5,4.63,83000,{"date":2398,"open":2348,"high":2399,"low":2400,"close":2401,"change":1287,"percent_change":491,"volume":933,"transactions":9,"vwap":2401},"2025-05-09",37.58,37.12,37.34,{"date":2403,"open":2404,"high":2377,"low":2358,"close":2405,"change":26,"percent_change":2406,"volume":2390,"transactions":9,"vwap":2405},"2025-05-08",37.66,37.79,2.41,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":1137,"percent_change":518,"volume":2413,"transactions":9,"vwap":2412},"2025-05-07",36.96,37.98,36.47,36.9,26000,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":960,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-05-06",37.38,37.55,36.81,36.92,-0.97,22000,{"date":2423,"open":2424,"high":2425,"low":2424,"close":2426,"change":959,"percent_change":1038,"volume":1118,"transactions":9,"vwap":2426},"2025-05-05",36.64,37.9,37.28,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":576,"percent_change":2433,"volume":2421,"transactions":9,"vwap":2432},"2025-05-02",36.87,37.8,36.86,37.44,1.35,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":1258,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-05-01",36.29,37.2,35.5,36.94,1.48,32300,{"date":2443,"open":2444,"high":2445,"low":2438,"close":2446,"change":1299,"percent_change":2302,"volume":2122,"transactions":9,"vwap":2446},"2025-04-30",36.73,37.16,36.4,{"date":2448,"open":2449,"high":2409,"low":2450,"close":2444,"change":116,"percent_change":844,"volume":910,"transactions":9,"vwap":2444},"2025-04-29",36.74,36.040001,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2449,"change":1258,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2449},"2025-04-28",36.63,36.83,36,1.49,16500,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":1101,"percent_change":111,"volume":1577,"transactions":9,"vwap":2463},"2025-04-25",35.94,36.34,35.6,36.2,{"date":2465,"open":2466,"high":2466,"low":2467,"close":2468,"change":567,"percent_change":639,"volume":1059,"transactions":9,"vwap":2468},"2025-04-24",36.44,35.8,36.18,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":1402,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-04-23",36.79,37.74,35.46,35.74,-0.22,25000,{"date":184,"open":2478,"high":2450,"low":180,"close":2479,"change":2349,"percent_change":1946,"volume":2480,"transactions":9,"vwap":2479},35.66,35.82,27700]