[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CBFV":3,"homepage-market-summary":33,"stock-historical-CBFV":175},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CBFV","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},"CB Financial Services, Inc. (PA)","Nasdaq",null,"STATE COMMERCIAL BANKS","CB Financial Services Incis a bank holding company headquartered in Carmichaels, Pennsylvania. The company had one reportable segment, community banking services. The Bank also has a loan production office in Allegheny County, a loan production office and a corporate center in Washington County, and an operations center in Greene County, Pennsylvania. The Bank is a community-oriented institution offering residential and commercial real estate loans, commercial and industrial loans, and consumer loans, as well as a variety of deposit products for individuals and businesses in its market area.","174","Carmichaels, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.0393,1.12,"Quarterly",{"close":20,"open":21,"high":21,"low":20,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},36.85,36.86,37.27,-0.42,-1.13,3551,248,36.9294,38.86,30.97,5734.059928314741,74.5,5783,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":157},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":42,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":14,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":42,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",1.01,199.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":42},"Financials","XLF",0.06,53.49,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":118,"etf":119,"change":120,"price":121,"is_up":42},"Consumer Cycl","XLY",1.13,110.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":42},"Consumer Staples","XLP",0.25,80.53,{"name":128,"etf":129,"change":130,"price":131,"is_up":42},"Energy","XLE",0.4,62.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":42},"Industrials","XLI",0.78,169.95,{"name":138,"etf":139,"change":140,"price":141,"is_up":42},"Materials","XLB",0.66,48.86,{"name":143,"etf":144,"change":145,"price":146,"is_up":42},"Real Estate","XLRE",0.32,40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":42},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":42},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":42},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":92,"is_up":42},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":56,"is_up":42},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":70,"is_up":42},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":176,"page":49,"page_size":177,"total_pages":49,"summary":178,"data":184},365,1000,{"period_high":28,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},27.11,10452,3815149.042007,27.82,"2025-04-22",[185,186,194,204,214,222,232,240,249,259,269,278,289,296,304,314,324,330,337,345,353,361,368,376,384,392,397,406,415,422,430,438,447,454,461,467,477,486,494,502,510,518,525,534,541,550,558,564,572,581,590,599,608,617,627,635,639,644,651,657,663,669,675,680,684,690,696,702,707,712,718,724,730,736,739,746,751,755,760,765,771,777,784,789,796,804,812,819,823,829,836,842,844,847,855,860,864,870,874,879,882,887,892,895,900,904,909,915,921,926,930,936,941,946,952,960,964,969,975,981,986,989,994,1000,1004,1007,1012,1016,1019,1025,1029,1035,1039,1045,1050,1057,1064,1067,1072,1076,1080,1087,1092,1098,1103,1105,1109,1114,1117,1121,1126,1132,1137,1143,1149,1155,1163,1167,1173,1178,1183,1185,1187,1190,1193,1196,1200,1202,1209,1214,1221,1223,1229,1234,1238,1244,1250,1255,1261,1266,1269,1273,1276,1278,1281,1284,1288,1293,1297,1301,1306,1312,1315,1319,1321,1324,1330,1336,1341,1344,1351,1355,1360,1364,1371,1375,1379,1384,1389,1394,1398,1400,1403,1407,1411,1416,1422,1428,1433,1437,1443,1447,1450,1452,1457,1460,1466,1471,1475,1481,1485,1490,1493,1500,1506,1509,1515,1518,1520,1527,1533,1538,1542,1547,1553,1556,1560,1564,1571,1577,1583,1587,1592,1595,1599,1604,1610,1615,1618,1622,1626,1629,1635,1640,1643,1646,1648,1652,1656,1661,1665,1671,1677,1682,1687,1690,1693,1697,1701,1704,1709,1712,1715,1720,1725,1730,1736,1740,1746,1751,1757,1764,1771,1777,1783,1791,1797,1802,1806,1811,1817,1823,1832,1837,1842,1848,1854,1861,1867,1872,1878,1884,1888,1893,1899,1903,1909,1916,1924,1930,1936,1941,1947,1951,1955,1961,1964,1970,1977,1981,1986,1992,1996,2001,2006,2008,2015,2019,2024,2027,2031,2036,2044,2048,2053,2058,2064,2071,2075,2081,2084,2087,2091,2096,2102,2107,2112,2116,2119,2122,2125,2128,2130,2134,2139],{"date":5,"open":21,"high":21,"low":20,"close":20,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":187,"open":20,"high":188,"low":20,"close":22,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",37.28,0.45,1.22,3053.1205,241,37.2007,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",37.045,36.81,36.82,-0.77,-2.05,4625.1205,207,36.9156,{"date":205,"open":206,"high":207,"low":208,"close":207,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",37.55,37.59,37.0901,0.55,1.48,4205.1205,288,37.4737,{"date":215,"open":216,"high":217,"low":216,"close":217,"change":115,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",36.49,37.04,-0.03,4718.1205,266,36.9552,{"date":223,"open":224,"high":225,"low":224,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",36.23,37.25,37.05,-0.06,-0.16,3564.1237,261,37.1448,{"date":233,"open":234,"high":235,"low":234,"close":235,"change":236,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",36.955,37.11,0,1978.1226,144,37.1557,{"date":241,"open":242,"high":243,"low":235,"close":235,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",37.12,37.257,-0.76,-2.01,3964.1205,297,37.1584,{"date":250,"open":251,"high":252,"low":251,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",36.58,37.93,37.87,0.98,2.66,5422.1205,332,37.508,{"date":260,"open":261,"high":262,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",36.95,37.21,36.89,-0.39,-1.05,3614.4835,361,37.0807,{"date":270,"open":271,"high":272,"low":271,"close":188,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",36.76,37.45,0.04,0.11,14536.3911,311,37.1737,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",37.48,37.5,37.02,37.24,0.03,0.08,2807.1205,296,37.2164,{"date":290,"open":291,"high":292,"low":291,"close":262,"change":293,"percent_change":199,"volume":294,"transactions":287,"vwap":295},"2026-09-16",36.99,37.33,-0.29,4085.1241,37.2251,{"date":297,"open":298,"high":281,"low":298,"close":281,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",36.77,0.8,2.18,9679.032,348,37.0992,{"date":305,"open":306,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",37.31,37.7,36.7,-0.56,-1.5,5907,308,37.1055,{"date":315,"open":316,"high":317,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",37.43,37.71,37.26,-0.04,-0.11,5896.1741,274,37.2992,{"date":325,"open":326,"high":292,"low":326,"close":326,"change":115,"percent_change":218,"volume":327,"transactions":328,"vwap":329},"2026-09-10",37.3,2827.2945,294,37.3459,{"date":331,"open":332,"high":307,"low":306,"close":306,"change":333,"percent_change":309,"volume":334,"transactions":335,"vwap":336},"2026-09-09",37.51,-0.21,4050.1205,357,37.4674,{"date":338,"open":332,"high":339,"low":332,"close":340,"change":341,"percent_change":333,"volume":342,"transactions":343,"vwap":344},"2026-09-08",37.75,37.52,-0.08,2969.933884,323,37.5713,{"date":346,"open":326,"high":347,"low":326,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-04",37.6,0.02,0.05,2436.585741,127,37.5369,{"date":354,"open":22,"high":355,"low":22,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-03",37.58,0.31,0.83,3528.1205,181,37.476,{"date":362,"open":225,"high":207,"low":363,"close":22,"change":364,"percent_change":365,"volume":366,"transactions":212,"vwap":367},"2026-09-02",37.16,0.17,0.46,5524.293473,37.3501,{"date":369,"open":318,"high":355,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":22},"2026-09-01",37.06,37.1,-0.27,-0.72,3248.597,290,{"date":377,"open":347,"high":347,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-31",37.37,-0.22,-0.59,4657.238401,236,37.4455,{"date":385,"open":386,"high":339,"low":387,"close":207,"change":388,"percent_change":389,"volume":390,"transactions":247,"vwap":391},"2026-08-28",37.42,37.41,0.22,0.59,2902.3219,37.5192,{"date":393,"open":206,"high":206,"low":306,"close":378,"change":115,"percent_change":218,"volume":394,"transactions":395,"vwap":396},"2026-08-27",4607.3219,440,37.479,{"date":398,"open":281,"high":399,"low":22,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-26",37.715,37.38,-0.045,-0.12,7102.3219,399,37.4265,{"date":407,"open":307,"high":307,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-25",37.09,37.425,-0.275,-0.73,14392.3219,345,37.8278,{"date":416,"open":307,"high":307,"low":340,"close":307,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-24",0.1,0.27,2952.3219,360,37.6267,{"date":423,"open":424,"high":424,"low":425,"close":347,"change":426,"percent_change":427,"volume":428,"transactions":375,"vwap":429},"2026-08-21",37.68,37.47,-0.02,-0.05,3878.325,37.5377,{"date":431,"open":307,"high":307,"low":316,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-20",37.62,-0.09,-0.24,7125.2664,234,37.544,{"date":439,"open":440,"high":441,"low":440,"close":317,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-19",37.445,37.9443,0.47,1.26,3666,384,37.746,{"date":448,"open":449,"high":449,"low":450,"close":283,"change":341,"percent_change":333,"volume":451,"transactions":452,"vwap":453},"2026-08-18",37.385,37.2,5126,298,37.2714,{"date":455,"open":450,"high":456,"low":450,"close":456,"change":457,"percent_change":155,"volume":458,"transactions":459,"vwap":460},"2026-08-17",37.32,0.13,5095.070051,592,37.3456,{"date":462,"open":363,"high":463,"low":370,"close":463,"change":333,"percent_change":309,"volume":464,"transactions":465,"vwap":466},"2026-08-14",37.19,5048.2661,408,37.1469,{"date":468,"open":469,"high":470,"low":469,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-13",37.13,37.85,37.4,-0.43,-1.14,3107.066951,224,37.5413,{"date":478,"open":281,"high":479,"low":480,"close":479,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-12",37.83,37.36,-0.19,-0.5,3685.533713,249,37.6118,{"date":487,"open":326,"high":488,"low":326,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-11",38.02,0.65,1.74,3311.3445,195,37.8614,{"date":495,"open":242,"high":496,"low":242,"close":378,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-10",37.485,-0.58,-1.53,3823.079862,267,37.2809,{"date":503,"open":226,"high":504,"low":226,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-07",37.95,0.69,1.85,3093.026804,142,37.4723,{"date":511,"open":226,"high":512,"low":261,"close":318,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-06",37.53,0.2,0.54,3796.317601,163,37.197,{"date":519,"open":520,"high":521,"low":520,"close":370,"change":417,"percent_change":418,"volume":522,"transactions":523,"vwap":524},"2026-08-05",36.8,37.98,6316.0031,279,37.4352,{"date":526,"open":527,"high":528,"low":529,"close":529,"change":530,"percent_change":284,"volume":531,"transactions":532,"vwap":533},"2026-08-04",37.115,37.39,36.96,0.01,7543,349,37.0878,{"date":535,"open":536,"high":261,"low":536,"close":261,"change":145,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-03",36.69,0.87,4949.0181,281,37.0696,{"date":542,"open":543,"high":520,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-31",36.73,36.63,-0.99,-2.63,5664.3275,314,36.7499,{"date":551,"open":521,"high":521,"low":552,"close":432,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-30",36.59,-0.18,-0.48,3895,208,37.5008,{"date":559,"open":282,"high":560,"low":282,"close":560,"change":209,"percent_change":210,"volume":561,"transactions":562,"vwap":563},"2026-07-29",37.8,4765,415,37.231,{"date":565,"open":566,"high":504,"low":566,"close":225,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-28",36.17,0.92,2.53,7635.941506,285,37.1831,{"date":573,"open":574,"high":298,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":556,"vwap":580},"2026-07-27",36.41,35.85,36.33,0.43,1.2,3872.25332,36.2454,{"date":582,"open":583,"high":584,"low":585,"close":585,"change":457,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-24",36.02,36.84,35.9,0.36,3784,150,36.0885,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":484,"vwap":598},"2026-07-23",35.56,36.48,35.77,0.18,0.51,5018,35.8774,{"date":600,"open":601,"high":602,"low":603,"close":603,"change":373,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-22",36,36.2,35.59,-1.98,17853.0288,442,35.9843,{"date":609,"open":610,"high":611,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-21",35.82,36.31,0.5,1.4,4764.0288,304,36.1088,{"date":618,"open":619,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-20",36.36,35.54,35.81,-0.55,-1.51,5229.0558,404,36.1612,{"date":628,"open":629,"high":630,"low":631,"close":619,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":619},"2026-07-17",36.62,37.040001,36.27,-0.44,-1.2,5900,{"date":636,"open":282,"high":282,"low":520,"close":520,"change":553,"percent_change":637,"volume":638,"transactions":9,"vwap":520},"2026-07-16",-0.49,3900,{"date":640,"open":576,"high":291,"low":576,"close":641,"change":63,"percent_change":642,"volume":643,"transactions":9,"vwap":641},"2026-07-15",36.98,3.32,3300,{"date":645,"open":593,"high":646,"low":647,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-07-14",36.87,35.79,-0.51,-1.4,2400,{"date":652,"open":593,"high":641,"low":653,"close":654,"change":320,"percent_change":655,"volume":656,"transactions":9,"vwap":654},"2026-07-13",35.73,36.3,-0.3,6600,{"date":658,"open":659,"high":659,"low":574,"close":574,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":574},"2026-07-10",37.63,-1.42,-3.75,6200,{"date":664,"open":665,"high":665,"low":386,"close":479,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":479},"2026-07-09",38.25,-0.23,-0.6,2600,{"date":670,"open":671,"high":672,"low":671,"close":672,"change":135,"percent_change":673,"volume":674,"transactions":9,"vwap":672},"2026-07-08",37.91,38.060001,2.09,3700,{"date":676,"open":677,"high":677,"low":188,"close":188,"change":199,"percent_change":678,"volume":679,"transactions":9,"vwap":188},"2026-07-07",38.19,-2.02,2100,{"date":681,"open":28,"high":28,"low":682,"close":682,"change":433,"percent_change":434,"volume":683,"transactions":9,"vwap":682},"2026-07-06",38.049999,3100,{"date":685,"open":686,"high":686,"low":687,"close":687,"change":688,"percent_change":632,"volume":689,"transactions":9,"vwap":687},"2026-07-02",38.32,38.14,-0.17,2500,{"date":691,"open":206,"high":692,"low":206,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-01",38.31,0.41,1.08,4500,{"date":697,"open":512,"high":698,"low":188,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-06-30",37.9,0.6,1.61,7300,{"date":703,"open":698,"high":698,"low":235,"close":326,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":326},"2026-06-29",-0.64,-1.69,5100,{"date":708,"open":340,"high":709,"low":281,"close":710,"change":505,"percent_change":506,"volume":711,"transactions":9,"vwap":710},"2026-06-26",38.39,37.94,90900,{"date":713,"open":714,"high":225,"low":715,"close":225,"change":716,"percent_change":130,"volume":717,"transactions":9,"vwap":225},"2026-06-25",37,36.71,0.15,2900,{"date":719,"open":714,"high":720,"low":714,"close":721,"change":722,"percent_change":145,"volume":723,"transactions":9,"vwap":721},"2026-06-24",37.69,37.099998,0.12,8300,{"date":725,"open":726,"high":714,"low":726,"close":641,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":641},"2026-06-23",35.39,1.63,4.61,5400,{"date":731,"open":291,"high":291,"low":732,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-22",35.35,-1.65,-4.46,6400,{"date":737,"open":504,"high":504,"low":291,"close":714,"change":481,"percent_change":648,"volume":738,"transactions":9,"vwap":714},"2026-06-18",13100,{"date":740,"open":741,"high":742,"low":741,"close":463,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":463},"2026-06-17",36.68,37.72,-0.62,-1.64,4200,{"date":747,"open":326,"high":748,"low":261,"close":748,"change":56,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-06-16",37.81,1.31,2300,{"date":752,"open":206,"high":206,"low":456,"close":456,"change":753,"percent_change":754,"volume":668,"transactions":9,"vwap":456},"2026-06-15",-0.2,-0.53,{"date":756,"open":450,"high":757,"low":758,"close":340,"change":722,"percent_change":145,"volume":759,"transactions":9,"vwap":340},"2026-06-12",37.64,35.88,5200,{"date":761,"open":456,"high":762,"low":456,"close":471,"change":693,"percent_change":763,"volume":764,"transactions":9,"vwap":471},"2026-06-11",37.78,1.11,3800,{"date":766,"open":767,"high":387,"low":767,"close":291,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":291},"2026-06-10",34.5,2.28,6.57,16700,{"date":772,"open":773,"high":774,"low":773,"close":774,"change":775,"percent_change":537,"volume":776,"transactions":9,"vwap":774},"2026-06-09",34.13,34.71,0.3,6500,{"date":778,"open":779,"high":767,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-08",34.099998,34.41,0.28,0.82,3500,{"date":785,"open":786,"high":773,"low":786,"close":773,"change":228,"percent_change":787,"volume":788,"transactions":9,"vwap":773},"2026-06-05",34,-0.47,1900,{"date":790,"open":791,"high":792,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-04",33.85,34.29,0.37,1.09,1700,{"date":797,"open":798,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-03",34.3,33.9,33.92,-0.41,-1.19,10400,{"date":805,"open":806,"high":807,"low":798,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-02",34.43,34.45,34.33,-0.45,-1.29,5600,{"date":813,"open":814,"high":224,"low":815,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-01",35.47,34.78,-1.06,-2.96,4800,{"date":820,"open":821,"high":224,"low":821,"close":822,"change":273,"percent_change":274,"volume":706,"transactions":9,"vwap":822},"2026-05-29",35.33,35.84,{"date":824,"open":825,"high":826,"low":827,"close":826,"change":577,"percent_change":190,"volume":828,"transactions":9,"vwap":826},"2026-05-28",34.95,35.8,34.77,5300,{"date":830,"open":831,"high":832,"low":833,"close":832,"change":834,"percent_change":700,"volume":835,"transactions":9,"vwap":832},"2026-05-27",34.61,35.37,34.49,0.56,4300,{"date":837,"open":838,"high":839,"low":838,"close":840,"change":145,"percent_change":841,"volume":643,"transactions":9,"vwap":840},"2026-05-26",34.63,35.4,34.81,0.93,{"date":843,"open":815,"high":732,"low":833,"close":833,"change":236,"percent_change":236,"volume":776,"transactions":9,"vwap":833},"2026-05-22",{"date":845,"open":833,"high":833,"low":833,"close":833,"change":320,"percent_change":846,"volume":668,"transactions":9,"vwap":833},"2026-05-21",-0.32,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":695,"transactions":9,"vwap":852},"2026-05-20",34.51,35,34.31,34.6,-0.14,-0.4,{"date":856,"open":857,"high":858,"low":857,"close":858,"change":859,"percent_change":190,"volume":679,"transactions":9,"vwap":858},"2026-05-19",34.27,34.74,0.42,{"date":861,"open":857,"high":862,"low":857,"close":863,"change":348,"percent_change":110,"volume":650,"transactions":9,"vwap":863},"2026-05-18",34.53,34.32,{"date":865,"open":866,"high":867,"low":798,"close":798,"change":743,"percent_change":868,"volume":869,"transactions":9,"vwap":798},"2026-05-15",34.66,34.83,-1.78,4400,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":379,"percent_change":873,"volume":717,"transactions":9,"vwap":872},"2026-05-14",34.92,-0.63,{"date":875,"open":876,"high":877,"low":876,"close":877,"change":417,"percent_change":878,"volume":650,"transactions":9,"vwap":877},"2026-05-13",34.85,35.14,0.29,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":319,"percent_change":320,"volume":679,"transactions":9,"vwap":881},"2026-05-12",35.040001,{"date":883,"open":884,"high":224,"low":825,"close":885,"change":801,"percent_change":886,"volume":683,"transactions":9,"vwap":885},"2026-05-11",35.67,35.080002,-1.16,{"date":888,"open":814,"high":889,"low":814,"close":890,"change":891,"percent_change":411,"volume":750,"transactions":9,"vwap":890},"2026-05-08",35.72,35.49,-0.26,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":489,"percent_change":506,"volume":638,"transactions":9,"vwap":894},"2026-05-07",35.75,{"date":896,"open":897,"high":897,"low":898,"close":898,"change":380,"percent_change":733,"volume":899,"transactions":9,"vwap":898},"2026-05-06",35.6,35.099998,4900,{"date":901,"open":585,"high":585,"low":902,"close":903,"change":41,"percent_change":673,"volume":899,"transactions":9,"vwap":903},"2026-05-05",35.18,35.69,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":908,"volume":717,"transactions":9,"vwap":906},"2026-05-04",34.96,-1.12,-3.1,{"date":910,"open":911,"high":912,"low":913,"close":912,"change":70,"percent_change":914,"volume":679,"transactions":9,"vwap":912},"2026-05-01",35.76,36.080002,35.7,2.56,{"date":916,"open":917,"high":917,"low":918,"close":902,"change":919,"percent_change":920,"volume":638,"transactions":9,"vwap":902},"2026-04-30",35.65,35.17,-0.7,-1.95,{"date":922,"open":923,"high":923,"low":758,"close":758,"change":924,"percent_change":925,"volume":643,"transactions":9,"vwap":758},"2026-04-29",36.55,-0.88,-2.39,{"date":927,"open":271,"high":271,"low":271,"close":271,"change":928,"percent_change":929,"volume":750,"transactions":9,"vwap":271},"2026-04-28",0.94,2.62,{"date":931,"open":932,"high":933,"low":610,"close":610,"change":934,"percent_change":935,"volume":818,"transactions":9,"vwap":610},"2026-04-27",35.98,36.21,0.62,1.76,{"date":937,"open":858,"high":938,"low":858,"close":939,"change":285,"percent_change":940,"volume":643,"transactions":9,"vwap":939},"2026-04-24",35.21,35.2,0.23,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":722,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-04-23",35.12,0.34,1300,{"date":947,"open":948,"high":949,"low":850,"close":850,"change":356,"percent_change":950,"volume":951,"transactions":9,"vwap":850},"2026-04-22",35.23,35.25,0.89,3000,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":729,"transactions":9,"vwap":957},"2026-04-21",34.76,34.93,34.59,34.69,-0.46,-1.31,{"date":961,"open":840,"high":962,"low":827,"close":962,"change":793,"percent_change":963,"volume":643,"transactions":9,"vwap":962},"2026-04-20",35.15,1.06,{"date":965,"open":966,"high":966,"low":954,"close":815,"change":924,"percent_change":967,"volume":968,"transactions":9,"vwap":815},"2026-04-17",36.16,-2.47,9400,{"date":970,"open":911,"high":911,"low":971,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-04-16",35.66,0.24,0.68,2000,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-04-15",35.42,-0.81,-2.24,1600,{"date":982,"open":983,"high":983,"low":224,"close":224,"change":984,"percent_change":481,"volume":985,"transactions":9,"vwap":224},"2026-04-14",36.4,-0.07,1400,{"date":987,"open":654,"high":654,"low":654,"close":654,"change":372,"percent_change":988,"volume":689,"transactions":9,"vwap":654},"2026-04-13",-0.74,{"date":990,"open":991,"high":992,"low":991,"close":992,"change":878,"percent_change":299,"volume":993,"transactions":9,"vwap":992},"2026-04-10",36.11,36.57,2700,{"date":995,"open":996,"high":593,"low":601,"close":997,"change":56,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-04-09",36.47,36.28,1.37,6900,{"date":1001,"open":601,"high":601,"low":647,"close":647,"change":1002,"percent_change":1003,"volume":869,"transactions":9,"vwap":647},"2026-04-08",0.76,2.17,{"date":1005,"open":939,"high":939,"low":1006,"close":1006,"change":319,"percent_change":320,"volume":695,"transactions":9,"vwap":1006},"2026-04-07",35.029999,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":993,"transactions":9,"vwap":1009},"2026-04-06",35.07,-0.13,-0.37,{"date":1013,"open":939,"high":939,"low":939,"close":939,"change":1014,"percent_change":1015,"volume":788,"transactions":9,"vwap":939},"2026-04-02",0.67,1.94,{"date":1017,"open":862,"high":862,"low":862,"close":862,"change":155,"percent_change":92,"volume":1018,"transactions":9,"vwap":862},"2026-04-01",3600,{"date":1020,"open":620,"high":620,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-03-31",34.18,-0.82,-2.34,5700,{"date":1026,"open":956,"high":839,"low":956,"close":850,"change":70,"percent_change":1027,"volume":1028,"transactions":9,"vwap":850},"2026-03-30",2.64,6700,{"date":1030,"open":1031,"high":1032,"low":1031,"close":779,"change":1033,"percent_change":1034,"volume":643,"transactions":9,"vwap":779},"2026-03-27",33.89,34.65,0.64,1.91,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":333,"percent_change":743,"volume":1038,"transactions":9,"vwap":1037},"2026-03-26",33.46,1500,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1042,"change":320,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-03-25",33.74,33.67,-0.33,3200,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1048,"change":1049,"percent_change":817,"volume":764,"transactions":9,"vwap":1048},"2026-03-24",34.37,33.78,-1.03,{"date":1051,"open":1052,"high":840,"low":1053,"close":840,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":840},"2026-03-23",34.07,33.99,1.25,3.72,7100,{"date":1058,"open":1059,"high":815,"low":1060,"close":1061,"change":427,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-03-20",33.61,33.4,33.56,-0.15,28400,{"date":1065,"open":1066,"high":1066,"low":1059,"close":1059,"change":228,"percent_change":787,"volume":674,"transactions":9,"vwap":1059},"2026-03-19",33.94,{"date":1068,"open":767,"high":767,"low":1069,"close":1069,"change":622,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-03-18",33.77,-1.6,9100,{"date":1073,"open":798,"high":1074,"low":798,"close":863,"change":284,"percent_change":1075,"volume":828,"transactions":9,"vwap":863},"2026-03-17",34.4,0.09,{"date":1077,"open":792,"high":1078,"low":792,"close":792,"change":489,"percent_change":1079,"volume":679,"transactions":9,"vwap":792},"2026-03-16",34.52,1.93,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":674,"transactions":9,"vwap":1084},"2026-03-13",33.88,33.91,33.64,-0.31,-0.91,{"date":1088,"open":1089,"high":786,"low":1090,"close":1091,"change":1075,"percent_change":418,"volume":835,"transactions":9,"vwap":1091},"2026-03-12",33.76,33.75,33.95,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1096,"change":426,"percent_change":227,"volume":1097,"transactions":9,"vwap":1096},"2026-03-11",33.8,34.040001,33.86,4100,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1082,"change":1102,"percent_change":693,"volume":695,"transactions":9,"vwap":1082},"2026-03-10",34.15,33.54,0.14,{"date":1104,"open":1101,"high":1041,"low":1101,"close":1041,"change":622,"percent_change":1070,"volume":706,"transactions":9,"vwap":1041},"2026-03-09",{"date":1106,"open":767,"high":767,"low":1083,"close":792,"change":1085,"percent_change":1107,"volume":1108,"transactions":9,"vwap":792},"2026-03-06",-0.9,8700,{"date":1110,"open":815,"high":885,"low":849,"close":852,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":852},"2026-03-05",-0.8,-2.26,7800,{"date":1115,"open":832,"high":1116,"low":949,"close":839,"change":859,"percent_change":578,"volume":783,"transactions":9,"vwap":839},"2026-03-04",35.43,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1120,"change":293,"percent_change":1022,"volume":783,"transactions":9,"vwap":1120},"2026-03-03",34.68,34.98,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1124,"change":365,"percent_change":1125,"volume":695,"transactions":9,"vwap":1124},"2026-03-02",34.34,35.27,1.32,{"date":1127,"open":1128,"high":592,"low":840,"close":840,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":840},"2026-02-27",35.34,-0.92,-2.57,10100,{"date":1133,"open":1134,"high":653,"low":850,"close":653,"change":928,"percent_change":1135,"volume":1136,"transactions":9,"vwap":653},"2026-02-26",35.060001,2.7,5000,{"date":1138,"open":849,"high":1139,"low":1053,"close":1140,"change":699,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-02-25",34.89,34.79,1.75,3400,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1147,"change":775,"percent_change":950,"volume":1148,"transactions":9,"vwap":1147},"2026-02-24",34.14,34.23,34.19,2800,{"date":1150,"open":806,"high":862,"low":1151,"close":1031,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1031},"2026-02-23",33.51,-0.84,-2.42,8000,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":934,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-02-20",34.12,34.94,33.97,34.73,1.82,9600,{"date":1164,"open":1165,"high":956,"low":1166,"close":1166,"change":1085,"percent_change":1107,"volume":745,"transactions":9,"vwap":1166},"2026-02-19",34.42,34.11,{"date":1168,"open":1169,"high":1169,"low":1157,"close":1165,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1165},"2026-02-18",35.62,-1.24,-3.48,5500,{"date":1174,"open":1175,"high":1175,"low":971,"close":971,"change":1176,"percent_change":1177,"volume":999,"transactions":9,"vwap":971},"2026-02-17",37.0099983,-1.17,-3.18,{"date":1179,"open":1180,"high":235,"low":1181,"close":1181,"change":1011,"percent_change":545,"volume":1182,"transactions":9,"vwap":1181},"2026-02-13",36.94,36.83,2200,{"date":1184,"open":188,"high":281,"low":450,"close":450,"change":341,"percent_change":333,"volume":634,"transactions":9,"vwap":450},"2026-02-12",{"date":1186,"open":225,"high":188,"low":225,"close":188,"change":348,"percent_change":349,"volume":1182,"transactions":9,"vwap":188},"2026-02-11",{"date":1188,"open":425,"high":281,"low":318,"close":318,"change":433,"percent_change":434,"volume":1189,"transactions":9,"vwap":318},"2026-02-10",4000,{"date":1191,"open":225,"high":281,"low":225,"close":1192,"change":1075,"percent_change":972,"volume":835,"transactions":9,"vwap":1192},"2026-02-09",37.35,{"date":1194,"open":1192,"high":339,"low":225,"close":318,"change":984,"percent_change":481,"volume":1195,"transactions":9,"vwap":318},"2026-02-06",9900,{"date":1197,"open":316,"high":1198,"low":1199,"close":292,"change":530,"percent_change":284,"volume":869,"transactions":9,"vwap":292},"2026-02-05",37.49,37.22,{"date":1201,"open":261,"high":272,"low":261,"close":456,"change":284,"percent_change":285,"volume":818,"transactions":9,"vwap":456},"2026-02-04",{"date":1203,"open":1204,"high":1205,"low":1206,"close":1205,"change":1207,"percent_change":1208,"volume":1097,"transactions":9,"vwap":1205},"2026-02-03",36.5,37.29,36.26,0.88,2.42,{"date":1210,"open":601,"high":544,"low":601,"close":574,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":574},"2026-02-02",0.58,1.62,10700,{"date":1215,"open":1216,"high":601,"low":1217,"close":1218,"change":699,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-01-30",35.24,35.09,35.83,1.7,10600,{"date":1222,"open":943,"high":948,"low":956,"close":948,"change":834,"percent_change":1212,"volume":1097,"transactions":9,"vwap":948},"2026-01-29",{"date":1224,"open":1225,"high":603,"low":780,"close":1226,"change":1227,"percent_change":1228,"volume":818,"transactions":9,"vwap":1226},"2026-01-28",35.53,34.67,-0.78,-2.2,{"date":1230,"open":1128,"high":1231,"low":1232,"close":1231,"change":586,"percent_change":1233,"volume":750,"transactions":9,"vwap":1231},"2026-01-27",35.45,34.48,1.03,{"date":1235,"open":1217,"high":1217,"low":1217,"close":1217,"change":1236,"percent_change":1237,"volume":1182,"transactions":9,"vwap":1217},"2026-01-26",-0.54,-1.52,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":1182,"transactions":9,"vwap":1241},"2026-01-23",35.87,35.63,-0.79,-2.17,{"date":1245,"open":1246,"high":1247,"low":932,"close":1248,"change":612,"percent_change":1249,"volume":701,"transactions":9,"vwap":1248},"2026-01-22",35.99,36.45,36.42,1.39,{"date":1251,"open":1217,"high":601,"low":1217,"close":1252,"change":1253,"percent_change":1254,"volume":1154,"transactions":9,"vwap":1252},"2026-01-21",35.92,1.38,4,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1259,"change":472,"percent_change":1260,"volume":745,"transactions":9,"vwap":1259},"2026-01-20",34.72,35.19,34.54,-1.23,{"date":1262,"open":1263,"high":1009,"low":780,"close":1264,"change":878,"percent_change":1265,"volume":835,"transactions":9,"vwap":1264},"2026-01-16",34.75,34.97,0.84,{"date":1267,"open":1268,"high":840,"low":1268,"close":1119,"change":115,"percent_change":218,"volume":717,"transactions":9,"vwap":1119},"2026-01-15",34.47,{"date":1270,"open":1271,"high":957,"low":1271,"close":957,"change":944,"percent_change":1272,"volume":689,"transactions":9,"vwap":957},"2026-01-14",34.25,0.99,{"date":1274,"open":866,"high":866,"low":1275,"close":1275,"change":228,"percent_change":958,"volume":1038,"transactions":9,"vwap":1275},"2026-01-13",34.35,{"date":1277,"open":767,"high":849,"low":767,"close":849,"change":115,"percent_change":218,"volume":679,"transactions":9,"vwap":849},"2026-01-12",{"date":1279,"open":831,"high":831,"low":1078,"close":1078,"change":1280,"percent_change":293,"volume":668,"transactions":9,"vwap":1078},"2026-01-09",-0.1,{"date":1282,"open":1232,"high":1283,"low":1232,"close":1283,"change":944,"percent_change":1272,"volume":783,"transactions":9,"vwap":1283},"2026-01-08",34.62,{"date":1285,"open":806,"high":806,"low":1286,"close":1286,"change":553,"percent_change":1287,"volume":1142,"transactions":9,"vwap":1286},"2026-01-07",34.28,-0.52,{"date":1289,"open":1290,"high":1120,"low":1021,"close":1291,"change":878,"percent_change":1292,"volume":776,"transactions":9,"vwap":1291},"2026-01-06",34.21,34.46,0.85,{"date":1294,"open":767,"high":1032,"low":1052,"close":1295,"change":482,"percent_change":1296,"volume":706,"transactions":9,"vwap":1295},"2026-01-05",34.17,-1.44,{"date":1298,"open":1299,"high":1226,"low":1300,"close":1226,"change":481,"percent_change":622,"volume":638,"transactions":9,"vwap":1226},"2026-01-02",34.26,34.060001,{"date":1302,"open":1124,"high":1124,"low":1303,"close":1304,"change":637,"percent_change":1305,"volume":650,"transactions":9,"vwap":1304},"2025-12-31",34.64,34.86,-1.39,{"date":1307,"open":1308,"high":1308,"low":732,"close":732,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":732},"2025-12-30",36.54,-1.34,-3.65,10300,{"date":1313,"open":932,"high":308,"low":826,"close":536,"change":41,"percent_change":1314,"volume":818,"transactions":9,"vwap":536},"2025-12-29",2.03,{"date":1316,"open":732,"high":1317,"low":1216,"close":1317,"change":782,"percent_change":1318,"volume":1044,"transactions":9,"vwap":1317},"2025-12-26",35.96,2.33,{"date":1320,"open":536,"high":536,"low":1217,"close":877,"change":218,"percent_change":433,"volume":650,"transactions":9,"vwap":877},"2025-12-24",{"date":1322,"open":767,"high":1231,"low":767,"close":918,"change":1176,"percent_change":1323,"volume":750,"transactions":9,"vwap":918},"2025-12-23",-3.22,{"date":1325,"open":1326,"high":1326,"low":654,"close":1327,"change":1328,"percent_change":1329,"volume":656,"transactions":9,"vwap":1327},"2025-12-22",37.23,36.34,-1.09,-2.91,{"date":1331,"open":1332,"high":272,"low":822,"close":316,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":316},"2025-12-19",36.9,0.48,1.3,30500,{"date":1337,"open":1338,"high":291,"low":1204,"close":261,"change":189,"percent_change":1339,"volume":1340,"transactions":9,"vwap":261},"2025-12-18",36.64,1.23,12300,{"date":1342,"open":575,"high":1204,"low":1343,"close":1204,"change":115,"percent_change":218,"volume":1056,"transactions":9,"vwap":1204},"2025-12-17",35.71,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1348,"change":722,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2025-12-16",36.099998,36.65,36.51,0.33,12100,{"date":1352,"open":1206,"high":1353,"low":822,"close":1353,"change":1211,"percent_change":1212,"volume":1354,"transactions":9,"vwap":1353},"2025-12-15",36.39,11100,{"date":1356,"open":1357,"high":610,"low":1357,"close":621,"change":693,"percent_change":1358,"volume":1359,"transactions":9,"vwap":621},"2025-12-12",35.52,1.16,6000,{"date":1361,"open":1362,"high":601,"low":862,"close":839,"change":56,"percent_change":613,"volume":1363,"transactions":9,"vwap":839},"2025-12-11",34.88,21400,{"date":1365,"open":1166,"high":1366,"low":1367,"close":1368,"change":586,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2025-12-10",35.049999,34.049999,34.91,1.04,14100,{"date":1372,"open":1095,"high":1257,"low":1066,"close":1373,"change":699,"percent_change":1374,"volume":1359,"transactions":9,"vwap":1373},"2025-12-09",34.55,1.77,{"date":1376,"open":850,"high":850,"low":1091,"close":1091,"change":23,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1091},"2025-12-08",-1.22,7500,{"date":1380,"open":1381,"high":1381,"low":1275,"close":1047,"change":1382,"percent_change":1383,"volume":764,"transactions":9,"vwap":1047},"2025-12-05",35.55,-1.28,-3.59,{"date":1385,"open":583,"high":1386,"low":1381,"close":917,"change":1387,"percent_change":1388,"volume":770,"transactions":9,"vwap":917},"2025-12-04",36.56,-0.87,-2.38,{"date":1390,"open":592,"high":1332,"low":592,"close":1391,"change":1392,"percent_change":914,"volume":1393,"transactions":9,"vwap":1391},"2025-12-03",36.52,0.91,9300,{"date":1395,"open":917,"high":917,"low":592,"close":1396,"change":586,"percent_change":92,"volume":1397,"transactions":9,"vwap":1396},"2025-12-02",35.61,6300,{"date":1399,"open":898,"high":1348,"low":898,"close":949,"change":753,"percent_change":309,"volume":1397,"transactions":9,"vwap":949},"2025-12-01",{"date":1401,"open":938,"high":1231,"low":938,"close":1231,"change":209,"percent_change":1402,"volume":783,"transactions":9,"vwap":1231},"2025-11-28",1.58,{"date":1404,"open":1362,"high":898,"low":1032,"close":1405,"change":333,"percent_change":667,"volume":1406,"transactions":9,"vwap":1405},"2025-11-26",34.9,8100,{"date":1408,"open":863,"high":832,"low":863,"close":1409,"change":794,"percent_change":1410,"volume":735,"transactions":9,"vwap":1409},"2025-11-25",35.11,3.2,{"date":1412,"open":1413,"high":798,"low":1414,"close":1415,"change":348,"percent_change":110,"volume":1148,"transactions":9,"vwap":1415},"2025-11-24",33.79,33.53,34.02,{"date":1417,"open":1418,"high":1271,"low":1418,"close":786,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":786},"2025-11-21",32.72,1.1,3.34,13200,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":722,"percent_change":793,"volume":735,"transactions":9,"vwap":1427},"2025-11-20",33.099998,33.34,32.7,32.9,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1432,"change":349,"percent_change":716,"volume":1142,"transactions":9,"vwap":1432},"2025-11-19",32.87,33.029999,32.78,{"date":1434,"open":1426,"high":1435,"low":1436,"close":1435,"change":110,"percent_change":595,"volume":1359,"transactions":9,"vwap":1435},"2025-11-18",32.73,32,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1441,"change":1442,"percent_change":604,"volume":750,"transactions":9,"vwap":1441},"2025-11-17",32.8,33.3,32.67,-0.66,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1446,"change":1107,"percent_change":546,"volume":1148,"transactions":9,"vwap":1446},"2025-11-14",33.5,33.33,{"date":1448,"open":1449,"high":1146,"low":1449,"close":1146,"change":940,"percent_change":973,"volume":899,"transactions":9,"vwap":1146},"2025-11-13",32.84,{"date":1451,"open":1445,"high":767,"low":1445,"close":786,"change":364,"percent_change":612,"volume":1028,"transactions":9,"vwap":786},"2025-11-12",{"date":1453,"open":1053,"high":1053,"low":1454,"close":1455,"change":402,"percent_change":1456,"volume":717,"transactions":9,"vwap":1455},"2025-11-11",33.28,33.83,-0.35,{"date":1458,"open":1042,"high":1091,"low":1042,"close":1091,"change":41,"percent_change":1459,"volume":1182,"transactions":9,"vwap":1091},"2025-11-10",2.2,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1464,"change":190,"percent_change":1465,"volume":811,"transactions":9,"vwap":1464},"2025-11-07",32.2,33.27,33.22,3.81,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1436,"change":236,"percent_change":236,"volume":1470,"transactions":9,"vwap":1436},"2025-11-06",32.45,31.72,8400,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1436,"change":1075,"percent_change":781,"volume":828,"transactions":9,"vwap":1436},"2025-11-05",32.25,31.86,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1478,"change":433,"percent_change":1480,"volume":818,"transactions":9,"vwap":1478},"2025-11-04",31.81,31.91,31.8,-0.28,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1436,"change":1011,"percent_change":473,"volume":1311,"transactions":9,"vwap":1436},"2025-11-03",32.37,31.85,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1483,"change":878,"percent_change":70,"volume":1489,"transactions":9,"vwap":1483},"2025-10-31",32.09,32.5,8200,{"date":1491,"open":1488,"high":1488,"low":1492,"close":1492,"change":891,"percent_change":1111,"volume":783,"transactions":9,"vwap":1492},"2025-10-30",32.080002,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1129,"percent_change":1499,"volume":656,"transactions":9,"vwap":1498},"2025-10-29",33.16,33.2,32.31,32.34,-2.77,{"date":1501,"open":1502,"high":1503,"low":1464,"close":1504,"change":372,"percent_change":978,"volume":1505,"transactions":9,"vwap":1504},"2025-10-28",33.7,33.72,33.26,4700,{"date":1507,"open":1069,"high":786,"low":1508,"close":1414,"change":341,"percent_change":434,"volume":701,"transactions":9,"vwap":1414},"2025-10-27",33.39,{"date":1510,"open":1511,"high":1059,"low":1512,"close":1059,"change":1513,"percent_change":1514,"volume":1505,"transactions":9,"vwap":1059},"2025-10-24",32.62,32.57,0.97,2.97,{"date":1516,"open":1517,"high":1426,"low":29,"close":1517,"change":227,"percent_change":553,"volume":828,"transactions":9,"vwap":1517},"2025-10-23",32.64,{"date":1519,"open":1462,"high":1435,"low":1462,"close":1426,"change":388,"percent_change":973,"volume":1195,"transactions":9,"vwap":1426},"2025-10-22",{"date":1521,"open":1522,"high":1522,"low":1523,"close":1522,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1522},"2025-10-21",32.48,32.4,0.26,0.81,7700,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1530,"change":781,"percent_change":1207,"volume":1532,"transactions":9,"vwap":1530},"2025-10-20",32.18,32.22,31.08,7200,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1536,"change":457,"percent_change":693,"volume":1024,"transactions":9,"vwap":1536},"2025-10-17",31.83,31.94,31.39,{"date":1539,"open":1535,"high":1540,"low":1541,"close":1477,"change":1227,"percent_change":925,"volume":999,"transactions":9,"vwap":1477},"2025-10-16",32.040001,31.34,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1546,"change":115,"percent_change":218,"volume":811,"transactions":9,"vwap":1546},"2025-10-15",32.74,32.35,32.59,{"date":1548,"open":1549,"high":1517,"low":1549,"close":1550,"change":1551,"percent_change":489,"volume":1552,"transactions":9,"vwap":1550},"2025-10-14",31.89,32.6,0.21,6800,{"date":1554,"open":1483,"high":1555,"low":1492,"close":1555,"change":595,"percent_change":834,"volume":1097,"transactions":9,"vwap":1555},"2025-10-13",32.39,{"date":1557,"open":1558,"high":1497,"low":1559,"close":1559,"change":1236,"percent_change":733,"volume":869,"transactions":9,"vwap":1559},"2025-10-10",32.27,32.21,{"date":1561,"open":1449,"high":1562,"low":1563,"close":1563,"change":1011,"percent_change":907,"volume":818,"transactions":9,"vwap":1563},"2025-10-09",32.88,32.75,{"date":1565,"open":1523,"high":1566,"low":1567,"close":1566,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1566},"2025-10-08",33.12,32.33,1.05,3.27,7900,{"date":1572,"open":1430,"high":1573,"low":1479,"close":1574,"change":1575,"percent_change":1576,"volume":1552,"transactions":9,"vwap":1574},"2025-10-07",32.98,32.07,-0.65,-1.99,{"date":1578,"open":1579,"high":1580,"low":1483,"close":1418,"change":1581,"percent_change":1582,"volume":1393,"transactions":9,"vwap":1418},"2025-10-06",33.02,33.38,-0.38,-1.15,{"date":1584,"open":1418,"high":1585,"low":1441,"close":1424,"change":1033,"percent_change":1586,"volume":828,"transactions":9,"vwap":1424},"2025-10-03",33.23,1.97,{"date":1588,"open":1441,"high":1441,"low":1589,"close":1590,"change":1387,"percent_change":1591,"volume":1172,"transactions":9,"vwap":1590},"2025-10-02",32.16,32.46,-2.61,{"date":1593,"open":1594,"high":1446,"low":1594,"close":1446,"change":722,"percent_change":586,"volume":674,"transactions":9,"vwap":1446},"2025-10-01",32.99,{"date":1596,"open":1566,"high":1464,"low":1594,"close":1597,"change":1456,"percent_change":1598,"volume":1359,"transactions":9,"vwap":1597},"2025-09-30",33.21,-1.04,{"date":1600,"open":1601,"high":1053,"low":1602,"close":1061,"change":854,"percent_change":1603,"volume":695,"transactions":9,"vwap":1061},"2025-09-29",32.82,32.76,-1.18,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1607,"change":1608,"percent_change":1551,"volume":1609,"transactions":9,"vwap":1607},"2025-09-26",33.44,33.96,0.07,9500,{"date":1611,"open":1612,"high":1613,"low":1436,"close":1031,"change":426,"percent_change":227,"volume":1614,"transactions":9,"vwap":1031},"2025-09-25",33.93,33.98,9200,{"date":1616,"open":1613,"high":1613,"low":1617,"close":1083,"change":348,"percent_change":110,"volume":662,"transactions":9,"vwap":1083},"2025-09-24",33.69,{"date":1619,"open":786,"high":786,"low":1620,"close":1031,"change":348,"percent_change":110,"volume":1621,"transactions":9,"vwap":1031},"2025-09-23",33.049999,49000,{"date":1623,"open":1089,"high":1082,"low":1585,"close":1624,"change":218,"percent_change":433,"volume":1625,"transactions":9,"vwap":1624},"2025-09-22",33.87,72900,{"date":1627,"open":1613,"high":1613,"low":1445,"close":799,"change":115,"percent_change":218,"volume":1628,"transactions":9,"vwap":799},"2025-09-19",54100,{"date":1630,"open":1631,"high":1083,"low":1632,"close":1083,"change":596,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1083},"2025-09-18",33.62,33.6,1.53,32200,{"date":1636,"open":1637,"high":799,"low":1638,"close":1060,"change":349,"percent_change":716,"volume":1639,"transactions":9,"vwap":1060},"2025-09-17",33.35,33,49900,{"date":1641,"open":1642,"high":1642,"low":1585,"close":1637,"change":349,"percent_change":716,"volume":723,"transactions":9,"vwap":1637},"2025-09-16",33.42,{"date":1644,"open":1606,"high":1606,"low":1589,"close":1440,"change":236,"percent_change":236,"volume":1645,"transactions":9,"vwap":1440},"2025-09-15",8900,{"date":1647,"open":1638,"high":1440,"low":1439,"close":1440,"change":1062,"percent_change":809,"volume":1220,"transactions":9,"vwap":1440},"2025-09-12",{"date":1649,"open":1060,"high":1650,"low":1060,"close":1650,"change":1651,"percent_change":1333,"volume":776,"transactions":9,"vwap":1650},"2025-09-11",33.45,0.16,{"date":1653,"open":1654,"high":1425,"low":1431,"close":1655,"change":972,"percent_change":41,"volume":1154,"transactions":9,"vwap":1655},"2025-09-10",33.09,33.29,{"date":1657,"open":1535,"high":1658,"low":1535,"close":1620,"change":1333,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1620},"2025-09-09",33.07,1.47,10000,{"date":1662,"open":1535,"high":1663,"low":1535,"close":1512,"change":434,"percent_change":411,"volume":1664,"transactions":9,"vwap":1512},"2025-09-08",32.92,12200,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1049,"volume":999,"transactions":9,"vwap":1669},"2025-09-05",33.48,32.17,32.81,-0.34,{"date":1672,"open":1673,"high":1674,"low":1601,"close":1674,"change":1675,"percent_change":1676,"volume":835,"transactions":9,"vwap":1674},"2025-09-04",32.91,33.15,0.52,1.59,{"date":1678,"open":1679,"high":1594,"low":1680,"close":1681,"change":433,"percent_change":1480,"volume":999,"transactions":9,"vwap":1681},"2025-09-03",32.86,32.58,32.63,{"date":1683,"open":1684,"high":1684,"low":1418,"close":1418,"change":1685,"percent_change":1686,"volume":783,"transactions":9,"vwap":1418},"2025-09-02",32.93,-0.57,-1.71,{"date":1688,"open":1689,"high":1060,"low":1638,"close":1655,"change":364,"percent_change":596,"volume":1393,"transactions":9,"vwap":1655},"2025-08-29",33.040001,{"date":1691,"open":1567,"high":1496,"low":1567,"close":1566,"change":940,"percent_change":1692,"volume":818,"transactions":9,"vwap":1566},"2025-08-28",0.7,{"date":1694,"open":1695,"high":1638,"low":1517,"close":1696,"change":457,"percent_change":130,"volume":656,"transactions":9,"vwap":1696},"2025-08-27",32.94,32.89,{"date":1698,"open":1699,"high":1684,"low":1699,"close":1602,"change":236,"percent_change":236,"volume":1700,"transactions":9,"vwap":1602},"2025-08-26",30.059999,10500,{"date":1702,"open":1511,"high":1602,"low":1703,"close":1602,"change":341,"percent_change":434,"volume":1359,"transactions":9,"vwap":1602},"2025-08-25",32.3,{"date":1705,"open":1706,"high":1695,"low":1706,"close":1449,"change":190,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1449},"2025-08-22",31.78,3.86,17500,{"date":1710,"open":1477,"high":1477,"low":1711,"close":1711,"change":622,"percent_change":1686,"volume":674,"transactions":9,"vwap":1711},"2025-08-21",31.62,{"date":1713,"open":1714,"high":1529,"low":1714,"close":1668,"change":356,"percent_change":1513,"volume":899,"transactions":9,"vwap":1668},"2025-08-20",31.69,{"date":1716,"open":1536,"high":1717,"low":1718,"close":1474,"change":115,"percent_change":218,"volume":1719,"transactions":9,"vwap":1474},"2025-08-19",32.38,31.32,5800,{"date":1721,"open":1479,"high":1722,"low":1723,"close":1724,"change":972,"percent_change":1002,"volume":656,"transactions":9,"vwap":1724},"2025-08-18",31.95,31.5,31.87,{"date":1726,"open":1727,"high":1727,"low":1728,"close":1729,"change":891,"percent_change":1022,"volume":1719,"transactions":9,"vwap":1729},"2025-08-15",31.88,31.54,31.63,{"date":1731,"open":1426,"high":1426,"low":1732,"close":1549,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1549},"2025-08-14",31.75,-0.89,-2.72,7400,{"date":1737,"open":1540,"high":1673,"low":1540,"close":1432,"change":514,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1432},"2025-08-13",1.67,15500,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1743,"change":963,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-08-12",30.87,32.24,3.4,11800,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1750,"change":130,"percent_change":1334,"volume":1660,"transactions":9,"vwap":1750},"2025-08-11",31.3,30.81,31.18,{"date":1752,"open":1753,"high":1748,"low":1754,"close":1755,"change":115,"percent_change":218,"volume":1756,"transactions":9,"vwap":1755},"2025-08-08",30.58,30,30.78,15100,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1761,"change":472,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-08-07",31.23,30.12,30.79,-1.38,11900,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":372,"percent_change":1770,"volume":1406,"transactions":9,"vwap":1769},"2025-08-06",31.28,31.36,31.12,31.22,-0.86,{"date":1772,"open":1773,"high":1732,"low":1774,"close":1775,"change":115,"percent_change":218,"volume":1776,"transactions":9,"vwap":1775},"2025-08-05",31.6,30.59,31.49,9700,{"date":1778,"open":1779,"high":1780,"low":1754,"close":1723,"change":505,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1723},"2025-08-04",30.6,31.79,2.24,17700,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1749,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1749},"2025-08-01",31.049999,31.09,30.25,-0.85,-2.68,18600,{"date":1792,"open":1594,"high":1594,"low":1531,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-07-31",31.66,-1.33,-4.03,19900,{"date":1798,"open":1464,"high":1091,"low":1799,"close":1594,"change":666,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1594},"2025-07-30",32.68,-0.69,32000,{"date":1803,"open":1638,"high":1454,"low":1804,"close":1464,"change":356,"percent_change":928,"volume":1805,"transactions":9,"vwap":1464},"2025-07-29",32.049999,31300,{"date":1807,"open":1504,"high":1613,"low":1808,"close":1673,"change":612,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1673},"2025-07-28",32.83,1.54,26600,{"date":1812,"open":1813,"high":1544,"low":1813,"close":1814,"change":341,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-07-25",31.51,32.41,-0.25,31200,{"date":1818,"open":1487,"high":1819,"low":1477,"close":1820,"change":190,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-07-24",33.060001,32.49,3.9,64700,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-07-23",29.22,31.43,29,31.27,2.59,9.03,52700,{"date":1833,"open":1834,"high":1827,"low":1834,"close":1835,"change":781,"percent_change":1272,"volume":1836,"transactions":9,"vwap":1835},"2025-07-22",28.4,28.68,20700,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1834,"change":1265,"percent_change":1841,"volume":1354,"transactions":9,"vwap":1834},"2025-07-21",27.8,28.43,3.05,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1846,"change":1043,"percent_change":1603,"volume":1847,"transactions":9,"vwap":1846},"2025-07-18",28.030001,27.52,27.56,11000,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1852,"change":878,"percent_change":1568,"volume":1853,"transactions":9,"vwap":1852},"2025-07-17",27.51,28.07,27.89,21900,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":228,"percent_change":497,"volume":1860,"transactions":9,"vwap":1859},"2025-07-16",27.95,28.39,27.49,27.6,15800,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1864,"change":1788,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-07-15",28.41,27.76,-2.97,9000,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1871,"change":285,"percent_change":781,"volume":1397,"transactions":9,"vwap":1871},"2025-07-14",28.62,28.38,28.61,{"date":1873,"open":1827,"high":1874,"low":1875,"close":1876,"change":648,"percent_change":1877,"volume":1532,"transactions":9,"vwap":1876},"2025-07-11",29.12,28.51,28.53,-1.76,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":434,"percent_change":1022,"volume":1664,"transactions":9,"vwap":1883},"2025-07-10",28.98,29.24,28.82,29.040001,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1887,"change":878,"percent_change":49,"volume":1359,"transactions":9,"vwap":1887},"2025-07-09",28.78,29.28,{"date":1889,"open":1890,"high":1887,"low":1891,"close":1890,"change":716,"percent_change":1675,"volume":1892,"transactions":9,"vwap":1890},"2025-07-08",28.99,28.9,12600,{"date":1894,"open":1880,"high":1895,"low":1896,"close":1897,"change":801,"percent_change":649,"volume":1898,"transactions":9,"vwap":1897},"2025-07-07",29.43,28.83,28.84,14900,{"date":1900,"open":1827,"high":1901,"low":1827,"close":1901,"change":140,"percent_change":1902,"volume":1113,"transactions":9,"vwap":1901},"2025-07-03",29.25,2.31,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1907,"change":1010,"percent_change":809,"volume":1908,"transactions":9,"vwap":1907},"2025-07-02",28.8,28.91,28.59,11300,{"date":1910,"open":1911,"high":1827,"low":1912,"close":1913,"change":388,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-07-01",28.71,28.15,28.72,0.77,27000,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":442,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-06-30",28.08,28.69,27.78,28.5,1.68,20300,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1844,"change":155,"percent_change":443,"volume":1929,"transactions":9,"vwap":1844},"2025-06-27",28.18,28.67,27.63,568700,{"date":1931,"open":1932,"high":1839,"low":1933,"close":1934,"change":417,"percent_change":586,"volume":1935,"transactions":9,"vwap":1934},"2025-06-26",27.48,27.44,27.68,16200,{"date":1937,"open":1928,"high":1938,"low":1939,"close":1939,"change":227,"percent_change":379,"volume":1940,"transactions":9,"vwap":1939},"2025-06-25",27.73,27.58,16400,{"date":1942,"open":1859,"high":1943,"low":1944,"close":1945,"change":1102,"percent_change":596,"volume":1946,"transactions":9,"vwap":1945},"2025-06-24",27.66,27.54,27.64,17900,{"date":1948,"open":1858,"high":1864,"low":179,"close":1949,"change":530,"percent_change":273,"volume":1950,"transactions":9,"vwap":1949},"2025-06-23",27.5,30700,{"date":1952,"open":1859,"high":1859,"low":1953,"close":1858,"change":319,"percent_change":1062,"volume":1954,"transactions":9,"vwap":1858},"2025-06-20",27.12,18800,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1959,"change":1815,"percent_change":1107,"volume":1960,"transactions":9,"vwap":1959},"2025-06-18",27.88,28.040001,27.53,17100,{"date":1962,"open":1864,"high":1852,"low":1864,"close":1920,"change":433,"percent_change":846,"volume":1963,"transactions":9,"vwap":1920},"2025-06-17",20400,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":264,"percent_change":1762,"volume":1796,"transactions":9,"vwap":1969},"2025-06-16",28.44,28.7,27.86,27.87,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1974,"change":23,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-06-13",28.34,28.55,28.26,-1.46,13500,{"date":1978,"open":1979,"high":1835,"low":1980,"close":1835,"change":457,"percent_change":365,"volume":1028,"transactions":9,"vwap":1835},"2025-06-12",28.52,28.45,{"date":1982,"open":1983,"high":1984,"low":1875,"close":1973,"change":417,"percent_change":155,"volume":1985,"transactions":9,"vwap":1973},"2025-06-11",28.6,28.88,16900,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1980,"change":417,"percent_change":155,"volume":1991,"transactions":9,"vwap":1980},"2025-06-10",28.46,28.58,28.28,14500,{"date":1993,"open":1973,"high":1835,"low":1994,"close":1994,"change":1480,"percent_change":1995,"volume":1976,"transactions":9,"vwap":1994},"2025-06-09",28.35,-0.98,{"date":1997,"open":1983,"high":1998,"low":1989,"close":1999,"change":349,"percent_change":364,"volume":2000,"transactions":9,"vwap":1999},"2025-06-06",28.74,28.63,11400,{"date":2002,"open":2003,"high":2003,"low":2004,"close":1989,"change":457,"percent_change":365,"volume":2005,"transactions":9,"vwap":1989},"2025-06-05",29.2,28.56,14400,{"date":2007,"open":1919,"high":1919,"low":1980,"close":1980,"change":333,"percent_change":411,"volume":1131,"transactions":9,"vwap":1980},"2025-06-04",{"date":2009,"open":2010,"high":2011,"low":1989,"close":2012,"change":434,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-06-03",29.08,29.13,28.66,-0.83,13000,{"date":2016,"open":2017,"high":2018,"low":1905,"close":1891,"change":434,"percent_change":1022,"volume":2000,"transactions":9,"vwap":1891},"2025-06-02",29.26,29.34,{"date":2020,"open":2021,"high":2022,"low":1890,"close":2023,"change":1280,"percent_change":1670,"volume":1645,"transactions":9,"vwap":2023},"2025-05-30",29.09,29.35,29.14,{"date":2025,"open":1906,"high":1901,"low":1906,"close":1881,"change":972,"percent_change":357,"volume":2026,"transactions":9,"vwap":1881},"2025-05-29",15600,{"date":2028,"open":1984,"high":2029,"low":1967,"close":1827,"change":586,"percent_change":443,"volume":2030,"transactions":9,"vwap":1827},"2025-05-28",29.1,19500,{"date":2032,"open":1883,"high":2033,"low":2034,"close":2034,"change":379,"percent_change":244,"volume":2035,"transactions":9,"vwap":2034},"2025-05-27",29.18,28.64,17300,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":1011,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-05-23",29.23,29.63,28.77,28.86,-1.27,10800,{"date":2045,"open":2046,"high":2047,"low":1890,"close":2038,"change":1815,"percent_change":1788,"volume":1908,"transactions":9,"vwap":2038},"2025-05-22",29.48,29.49,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2046,"change":984,"percent_change":434,"volume":803,"transactions":9,"vwap":2046},"2025-05-21",29.37,29.74,29.19,{"date":2054,"open":2023,"high":2055,"low":2023,"close":2056,"change":426,"percent_change":984,"volume":2057,"transactions":9,"vwap":2056},"2025-05-20",29.75,29.55,15400,{"date":2059,"open":2060,"high":2061,"low":2047,"close":2062,"change":457,"percent_change":2063,"volume":776,"transactions":9,"vwap":2062},"2025-05-19",29.59,29.61,29.57,0.44,{"date":2065,"open":1874,"high":2066,"low":2067,"close":2068,"change":1480,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-05-16",29.71,28.95,29.44,-0.94,11600,{"date":2072,"open":2073,"high":2055,"low":2039,"close":2074,"change":1349,"percent_change":17,"volume":1763,"transactions":9,"vwap":2074},"2025-05-15",29.7,29.72,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2079,"change":319,"percent_change":853,"volume":2080,"transactions":9,"vwap":2079},"2025-05-14",29.02,29.68,29.39,14000,{"date":2082,"open":2078,"high":2083,"low":1895,"close":1895,"change":115,"percent_change":218,"volume":1108,"transactions":9,"vwap":1895},"2025-05-13",29.73,{"date":2085,"open":2039,"high":2083,"low":2086,"close":2068,"change":155,"percent_change":578,"volume":1609,"transactions":9,"vwap":2068},"2025-05-12",29.4,{"date":2088,"open":2050,"high":2089,"low":2021,"close":2021,"change":554,"percent_change":2090,"volume":1056,"transactions":9,"vwap":2021},"2025-05-09",29.8,-1.62,{"date":2092,"open":2093,"high":2089,"low":2094,"close":2062,"change":1608,"percent_change":972,"volume":2095,"transactions":9,"vwap":2062},"2025-05-08",29.69,29.47,13400,{"date":2097,"open":2046,"high":2098,"low":2099,"close":2100,"change":1524,"percent_change":950,"volume":2101,"transactions":9,"vwap":2100},"2025-05-07",29.84,29.33,29.5,14800,{"date":2103,"open":2104,"high":2104,"low":1881,"close":1881,"change":743,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1881},"2025-05-06",29.94,-2.08,14700,{"date":2108,"open":2094,"high":2109,"low":2094,"close":2110,"change":130,"percent_change":2111,"volume":1950,"transactions":9,"vwap":2110},"2025-05-05",30.54,29.86,1.36,{"date":2113,"open":1906,"high":2047,"low":1906,"close":2114,"change":150,"percent_change":749,"volume":2115,"transactions":9,"vwap":2114},"2025-05-02",29.46,31800,{"date":2117,"open":2041,"high":1881,"low":2041,"close":2010,"change":130,"percent_change":1249,"volume":2118,"transactions":9,"vwap":2010},"2025-05-01",46000,{"date":2120,"open":2041,"high":2010,"low":1835,"close":1835,"change":787,"percent_change":2121,"volume":1763,"transactions":9,"vwap":1835},"2025-04-30",-1.61,{"date":2123,"open":2023,"high":2017,"low":1874,"close":2124,"change":427,"percent_change":688,"volume":1954,"transactions":9,"vwap":2124},"2025-04-29",29.15,{"date":2126,"open":1880,"high":1901,"low":1880,"close":2003,"change":1551,"percent_change":2127,"volume":1946,"transactions":9,"vwap":2003},"2025-04-28",0.72,{"date":2129,"open":1881,"high":1901,"low":1880,"close":1890,"change":801,"percent_change":1305,"volume":1745,"transactions":9,"vwap":1890},"2025-04-25",{"date":2131,"open":1895,"high":2073,"low":2132,"close":2086,"change":433,"percent_change":1085,"volume":2133,"transactions":9,"vwap":2086},"2025-04-24",29.38,18400,{"date":2135,"open":2100,"high":2136,"low":2047,"close":2047,"change":140,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2047},"2025-04-23",29.92,2.29,15200,{"date":183,"open":2140,"high":2056,"low":2140,"close":1896,"change":285,"percent_change":781,"volume":2141,"transactions":9,"vwap":1896},28.75,30900]