[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FXNC":3,"homepage-market-summary":35,"stock-historical-FXNC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FXNC","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},"FIRST NATL CORP STRASBURG VA","Nasdaq",null,"STATE COMMERCIAL BANKS","First National Corp is a bank holding company of First Bank, which is a commercial bank. Its core offering includes loans, deposits, wealth management, and other products and services. The Company operates through two reportable operating segments: Community Banking and wealth management. The Community Banking segment involves making loans and generating deposits from individuals, businesses, and charitable organizations. Wealth Management Services offers corporate trustee services, trust and estate administration, IRA administration and custody services. The company has revenue from Community Banking segment.","308","Strasburg, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.2621,0.68,"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},30.06,29.84,30.32,29.74,29.63,0.43,1.45,11484.656436,504,29.9908,33.24,21.59,49659.04636062,72.7,4382,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",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":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},18.31,42925,15667661.590155,52.59,"2025-04-22",[187,188,197,207,218,229,238,246,257,268,277,288,296,306,315,326,336,343,349,360,370,379,388,398,408,416,426,435,444,452,461,471,481,492,501,511,520,528,536,546,557,565,575,585,591,600,609,620,631,641,650,661,671,682,690,698,706,712,721,727,732,737,745,752,761,768,774,780,786,791,798,802,807,812,820,828,832,839,845,850,855,859,865,871,877,886,894,901,908,915,922,929,936,943,952,960,969,975,982,991,999,1006,1014,1020,1028,1036,1041,1048,1055,1062,1067,1072,1075,1081,1087,1095,1102,1108,1112,1115,1121,1126,1130,1135,1142,1147,1154,1160,1163,1167,1175,1183,1188,1193,1200,1204,1211,1218,1227,1236,1243,1251,1256,1262,1267,1273,1280,1283,1287,1290,1295,1301,1304,1310,1315,1320,1325,1331,1337,1342,1346,1350,1357,1360,1366,1372,1377,1381,1386,1391,1398,1404,1410,1415,1420,1425,1430,1435,1439,1445,1451,1458,1464,1470,1476,1484,1491,1498,1502,1508,1513,1518,1523,1527,1531,1534,1539,1544,1547,1551,1555,1560,1565,1571,1577,1582,1587,1591,1595,1601,1606,1611,1616,1623,1628,1633,1641,1648,1654,1660,1666,1672,1680,1686,1693,1699,1703,1710,1718,1724,1732,1740,1746,1754,1759,1765,1770,1775,1781,1788,1796,1802,1806,1811,1819,1825,1831,1836,1844,1849,1853,1858,1863,1867,1872,1880,1883,1887,1892,1897,1902,1909,1913,1919,1923,1927,1931,1938,1943,1946,1949,1953,1957,1959,1961,1965,1969,1972,1978,1982,1987,1990,1994,1998,2000,2004,2008,2012,2017,2022,2029,2035,2041,2046,2052,2056,2062,2066,2069,2072,2077,2081,2086,2093,2100,2106,2112,2120,2127,2133,2137,2141,2146,2151,2156,2160,2166,2173,2180,2187,2195,2201,2208,2213,2219,2225,2231,2236,2242,2247,2251,2256,2262,2267,2272,2275,2280,2284,2290,2296,2301,2306,2310,2314,2318,2323,2327,2329,2334,2338,2343,2349,2353,2359,2363,2366,2370,2375,2380,2387,2393,2397,2402,2407,2411],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":127,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",29.12,29.73,28.48,0.85,14205.670493,643,29.4882,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",29.81,29.34,29.38,-0.53,-1.77,19779.070493,1018,29.4261,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",30.03,30.22,29.75,29.91,-0.07,-0.23,20672.8798,1127,29.9679,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",29.43,30.275,28.1,29.98,0.6,2.04,70956.876427,1813,29.453,{"date":230,"open":231,"high":232,"low":231,"close":201,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",27.45,29.8399,-0.25,-0.84,82238.739468,1861,29.4749,{"date":239,"open":240,"high":24,"low":241,"close":24,"change":242,"percent_change":137,"volume":243,"transactions":244,"vwap":245},"2026-09-24",29.58,29.105,0.23,19519.2012,927,29.5501,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",30.2,30.4,29.25,29.4,-1.06,-3.48,15395.7838,883,29.7017,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",30.62,30.7,30.23,30.46,-0.16,-0.52,29376.1378,996,30.4602,{"date":269,"open":270,"high":270,"low":271,"close":259,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",30.98,30.45,-0.29,-0.94,19824.1018,1363,30.6063,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",30.87,31.17,30.77,30.91,0.04,0.13,42494.7958,787,30.935,{"date":289,"open":290,"high":290,"low":291,"close":279,"change":292,"percent_change":112,"volume":293,"transactions":294,"vwap":295},"2026-09-17",31.31,30.85,0.02,14372.7838,1186,31.0304,{"date":297,"open":298,"high":299,"low":300,"close":291,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",31.555,31.565,30.61,-0.7,-2.22,20804.7903,960,30.9823,{"date":307,"open":308,"high":309,"low":308,"close":310,"change":311,"percent_change":147,"volume":312,"transactions":313,"vwap":314},"2026-09-15",31.33,32.01,31.55,0.1,19792.327475,1176,31.499,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",31.09,31.535,30.92,31.45,0.39,1.26,22217.418568,1162,31.3674,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":58,"volume":333,"transactions":334,"vwap":335},"2026-09-11",31.08,31.355,30.59,31.06,0.15,30676.687925,1064,30.9942,{"date":337,"open":279,"high":338,"low":339,"close":282,"change":283,"percent_change":284,"volume":340,"transactions":341,"vwap":342},"2026-09-10",31.25,30.565,21776.5666,1274,30.8658,{"date":344,"open":345,"high":270,"low":345,"close":279,"change":332,"percent_change":58,"volume":346,"transactions":347,"vwap":348},"2026-09-09",30.43,25938.4808,1183,30.789,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",31.41,31.61,30.53,30.72,-0.88,-2.78,18123.0068,930,30.8576,{"date":361,"open":362,"high":363,"low":362,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",30.79,31.65,31.6,0.62,2,38595.7838,1275,31.2164,{"date":371,"open":372,"high":280,"low":373,"close":270,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",31.05,30.67,0.09,0.29,18429.432108,1121,30.9604,{"date":380,"open":381,"high":328,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",29.99,30.89,0.59,1.95,25394.073008,1852,30.7981,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":233,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",30.58,31.605,30.1,30.3,-0.82,16638.8382,1664,30.5161,{"date":399,"open":400,"high":401,"low":22,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",30.54,31.32,30.55,-0.22,-0.71,32729.220504,1045,30.7367,{"date":409,"open":410,"high":328,"low":260,"close":281,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",30.88,-0.3,-0.97,15980.816768,972,30.8407,{"date":417,"open":354,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",31.615,30.635,31.07,0.18,0.58,30386.7838,1501,31.0868,{"date":427,"open":428,"high":429,"low":373,"close":382,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",31.02,31.46,-0.21,-0.68,19165.95221,1070,30.9964,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":292,"percent_change":112,"volume":441,"transactions":442,"vwap":443},"2026-08-25",31,31.5,30.365,31.1,32226.988537,1238,30.9123,{"date":445,"open":446,"high":447,"low":448,"close":328,"change":283,"percent_change":284,"volume":449,"transactions":450,"vwap":451},"2026-08-24",32.11,32.6,30.74,26877.111957,1345,31.1218,{"date":453,"open":428,"high":454,"low":455,"close":456,"change":457,"percent_change":311,"volume":458,"transactions":459,"vwap":460},"2026-08-21",31.28,30.3501,31.04,0.03,67819.5073,1123,30.946,{"date":462,"open":463,"high":464,"low":463,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",30.39,31.21,31.01,0.28,0.91,24649.7535,1106,30.9894,{"date":472,"open":473,"high":474,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",32.04,32.2,30.73,-1.34,-4.18,21086.815762,925,31.2592,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-18",32.1,32.79,31.99,32.07,0.3,0.94,55994.92689,2360,32.1626,{"date":493,"open":483,"high":494,"low":438,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-17",32.16,31.77,-0.11,-0.35,95939.144593,4943,31.8675,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":272,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-14",31.98,32.095,31.72,31.88,-0.9,15172.7838,1265,31.8912,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":375,"percent_change":467,"volume":517,"transactions":518,"vwap":519},"2026-08-13",32.21,32.245,31.93,32.17,11825.94522,645,32.1034,{"date":521,"open":522,"high":523,"low":524,"close":506,"change":263,"percent_change":525,"volume":526,"transactions":275,"vwap":527},"2026-08-12",32.26,32.39,31.5687,-0.5,34783.653284,31.8925,{"date":529,"open":401,"high":473,"low":530,"close":473,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-11",31.18,0.8,2.56,29669.9335,1073,31.74,{"date":537,"open":538,"high":539,"low":420,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-10",31.52,31.8,31.24,-0.54,-1.7,17412.911373,945,31.2665,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-07",31.84,32.3,31.42,31.78,-0.02,-0.06,31166.752393,1878,31.7884,{"date":558,"open":559,"high":560,"low":320,"close":539,"change":561,"percent_change":457,"volume":562,"transactions":563,"vwap":564},"2026-08-06",31.79,32.315,0.01,46172.3878,2820,31.8027,{"date":566,"open":567,"high":568,"low":569,"close":559,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-05",32,32.065,31.2544,-0.1,-0.31,15365.00535,737,31.7734,{"date":576,"open":577,"high":578,"low":548,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-04",32.25,32.64,31.89,-0.48,-1.48,35880.259025,1573,32.1028,{"date":586,"open":513,"high":30,"low":559,"close":587,"change":365,"percent_change":384,"volume":588,"transactions":589,"vwap":590},"2026-08-03",32.37,41188.294852,1383,32.4305,{"date":592,"open":593,"high":594,"low":372,"close":595,"change":596,"percent_change":157,"volume":597,"transactions":598,"vwap":599},"2026-07-31",31.49,32.18,31.75,0.11,51403.555577,2071,31.6299,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":466,"percent_change":606,"volume":607,"transactions":244,"vwap":608},"2026-07-30",31.39,31.91,30.785,31.64,0.89,18467.057626,31.5587,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",30.99,31.832,30.95,31.36,1.08,3.57,36550.769922,1331,31.3836,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-28",29.83,30.6768,29.5,30.28,0.61,2.06,24250.6073,1197,30.1238,{"date":632,"open":381,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-27",30,29.49,29.67,-0.08,-0.27,23871.646951,1102,29.6755,{"date":642,"open":643,"high":644,"low":222,"close":211,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-24",28.88,30.01,0.84,2.91,30396.307146,1067,29.4951,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-23",28.57,29.585,26.29,28.91,-0.12,-0.41,42075.316288,1392,28.6742,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":580,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-22",29.28,29.285,28.495,29.03,-1.63,28106.1246,1477,28.9011,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-21",29.22,29.52,28.965,29.51,0.07,0.24,28632.437175,1058,29.3959,{"date":683,"open":191,"high":392,"low":684,"close":685,"change":213,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-20",28.43,29.44,-0.24,46604.716251,1639,29.6224,{"date":691,"open":692,"high":693,"low":694,"close":676,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":676},"2026-07-17",30.08,30.63,28.32,-0.85,-2.8,46300,{"date":699,"open":700,"high":701,"low":700,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-16",28.95,30.51,30.36,0.87,2.95,56600,{"date":707,"open":708,"high":709,"low":700,"close":634,"change":710,"percent_change":606,"volume":711,"transactions":9,"vwap":634},"2026-07-15",29.47,29.88,0.26,45300,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-14",29.21,29.61,29.09,29.23,-0.05,-0.17,30500,{"date":722,"open":723,"high":622,"low":717,"close":663,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":663},"2026-07-13",29.31,0.05,0.17,42700,{"date":728,"open":729,"high":729,"low":730,"close":717,"change":636,"percent_change":637,"volume":731,"transactions":9,"vwap":717},"2026-07-10",29.35,29,17400,{"date":733,"open":734,"high":676,"low":734,"close":723,"change":321,"percent_change":735,"volume":736,"transactions":9,"vwap":723},"2026-07-09",28.82,1.35,33500,{"date":738,"open":663,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-08",29.9,28.55,28.92,-0.38,-1.3,41800,{"date":746,"open":622,"high":747,"low":250,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-07",30.27,29.3,-0.34,-1.15,44800,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-06",29.92,30.42,29.13,29.64,-0.4,-1.33,27800,{"date":762,"open":763,"high":328,"low":764,"close":765,"change":507,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-02",30.94,29.94,30.040001,-2.91,30800,{"date":769,"open":770,"high":464,"low":764,"close":763,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":763},"2026-07-01",30.02,0.92,3.06,59200,{"date":775,"open":739,"high":776,"low":777,"close":770,"change":117,"percent_change":778,"volume":779,"transactions":9,"vwap":770},"2026-06-30",30.15,29.2,-0.03,53700,{"date":781,"open":702,"high":402,"low":240,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-29",30.030001,-0.51,-1.67,69500,{"date":787,"open":392,"high":788,"low":24,"close":400,"change":17,"percent_change":789,"volume":790,"transactions":9,"vwap":400},"2026-06-26",30.56,2.28,528200,{"date":792,"open":739,"high":793,"low":794,"close":795,"change":796,"percent_change":411,"volume":797,"transactions":9,"vwap":795},"2026-06-25",30.25,29.69,29.86,-0.09,58000,{"date":799,"open":765,"high":793,"low":211,"close":800,"change":283,"percent_change":284,"volume":801,"transactions":9,"vwap":800},"2026-06-24",29.95,100400,{"date":803,"open":251,"high":782,"low":663,"close":212,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":212},"2026-06-23",0.56,1.91,158400,{"date":808,"open":708,"high":809,"low":810,"close":729,"change":117,"percent_change":778,"volume":811,"transactions":9,"vwap":729},"2026-06-22",29.82,29.18,58500,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":147,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-18",29.48,29.55,29.07,29.36,1.1,192100,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":783,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-17",29.6,29.79,28.9,29.040001,-1.73,60400,{"date":829,"open":830,"high":633,"low":777,"close":815,"change":710,"percent_change":606,"volume":831,"transactions":9,"vwap":815},"2026-06-16",29.45,65700,{"date":833,"open":702,"high":834,"low":835,"close":836,"change":507,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-15",30.86,29.17,29.29,-2.98,82100,{"date":840,"open":822,"high":393,"low":822,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-12",30.19,0.63,2.13,92400,{"date":846,"open":847,"high":644,"low":848,"close":849,"change":457,"percent_change":311,"volume":705,"transactions":9,"vwap":849},"2026-06-11",29.7,29.15,29.56,{"date":851,"open":852,"high":701,"low":624,"close":853,"change":724,"percent_change":725,"volume":854,"transactions":9,"vwap":853},"2026-06-10",29.72,29.53,80300,{"date":856,"open":857,"high":249,"low":848,"close":814,"change":147,"percent_change":818,"volume":858,"transactions":9,"vwap":814},"2026-06-09",29.24,69300,{"date":860,"open":861,"high":817,"low":824,"close":862,"change":311,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-08",29.059999,29.16,0.34,66800,{"date":866,"open":867,"high":830,"low":867,"close":861,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":861},"2026-06-05",28.34,0.72,2.54,103800,{"date":872,"open":873,"high":874,"low":873,"close":867,"change":875,"percent_change":876,"volume":854,"transactions":9,"vwap":867},"2026-06-04",27.92,28.39,0.82,2.98,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-03",28.040001,28.5,27.46,27.52,-0.69,-2.45,42500,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":132,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-02",27.87,28.25,27.8,28.21,1.44,81800,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":561,"percent_change":283,"volume":900,"transactions":9,"vwap":899},"2026-06-01",27.65,27.98,26.97,27.81,48600,{"date":902,"open":903,"high":904,"low":905,"close":890,"change":686,"percent_change":906,"volume":907,"transactions":9,"vwap":890},"2026-05-29",27.91,28.35,27.69,-0.86,62700,{"date":909,"open":910,"high":911,"low":912,"close":879,"change":283,"percent_change":913,"volume":914,"transactions":9,"vwap":879},"2026-05-28",28.01,28.44,27.97,0.14,88600,{"date":916,"open":903,"high":917,"low":918,"close":919,"change":112,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-05-27",28.4,27.9,28,0.21,55900,{"date":923,"open":919,"high":924,"low":925,"close":926,"change":927,"percent_change":25,"volume":928,"transactions":9,"vwap":926},"2026-05-26",28.7,27.85,27.94,0.12,49700,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":778,"percent_change":496,"volume":935,"transactions":9,"vwap":934},"2026-05-22",27.95,28.28,27.72,27.82,39300,{"date":937,"open":938,"high":939,"low":940,"close":925,"change":58,"percent_change":941,"volume":942,"transactions":9,"vwap":925},"2026-05-21",27.2,28.09,26.78,1.79,56000,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-20",27.09,27.61,26.62,27.36,0.5,1.86,51400,{"date":953,"open":954,"high":955,"low":940,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-19",27.1,27.19,26.86,-0.15,-0.56,80700,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-18",26.57,27.15,26.55,27.01,0.44,1.66,90800,{"date":970,"open":971,"high":972,"low":973,"close":962,"change":497,"percent_change":743,"volume":974,"transactions":9,"vwap":962},"2026-05-15",26.76,27.16,26.36,49000,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":678,"percent_change":72,"volume":981,"transactions":9,"vwap":980},"2026-05-14",26.79,27.76,26.65,26.92,35700,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-13",26.85,27.22,26.6,26.68,-0.32,-1.19,46500,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":301,"volume":998,"transactions":9,"vwap":996},"2026-05-12",27.13,27.37,26.61,27,-0.19,52400,{"date":1000,"open":1001,"high":1001,"low":1002,"close":955,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":955},"2026-05-11",28.14,27.18,-0.77,-2.75,55000,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-08",27.99,28.36,27.75,27.96,0,100000,{"date":1015,"open":1016,"high":911,"low":1016,"close":1011,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1011},"2026-05-07",27.47,0.46,1.67,122200,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":678,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-06",27.4,27.71,27.25,27.5,0.88,82900,{"date":1029,"open":1030,"high":1031,"low":984,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-05",26.87,27.43,27.26,0.41,1.53,119900,{"date":1037,"open":1002,"high":1025,"low":1038,"close":984,"change":272,"percent_change":1039,"volume":1040,"transactions":9,"vwap":984},"2026-05-04",26.7,-1.07,92200,{"date":1042,"open":977,"high":1010,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-01",26.47,27.14,0.42,1.57,95600,{"date":1049,"open":905,"high":904,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-30",26.41,26.72,-1.23,-4.4,97200,{"date":1056,"open":1057,"high":1058,"low":890,"close":931,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":931},"2026-04-29",28.6,28.8,-0.76,-2.65,66500,{"date":1063,"open":917,"high":729,"low":917,"close":1064,"change":966,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-04-28",28.71,1.56,89100,{"date":1068,"open":1069,"high":924,"low":1069,"close":1070,"change":112,"percent_change":920,"volume":1071,"transactions":9,"vwap":1070},"2026-04-27",28.17,28.27,71100,{"date":1073,"open":222,"high":880,"low":925,"close":891,"change":112,"percent_change":920,"volume":1074,"transactions":9,"vwap":891},"2026-04-24",104600,{"date":1076,"open":874,"high":1077,"low":919,"close":1078,"change":430,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-04-23",28.52,28.15,-0.74,69700,{"date":1082,"open":1064,"high":1083,"low":1084,"close":1009,"change":411,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1009},"2026-04-22",29.1,28.29,-1.05,115300,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":302,"volume":1094,"transactions":9,"vwap":1092},"2026-04-21",29.32,29.62,28.61,28.66,-0.65,84900,{"date":1096,"open":1097,"high":1098,"low":1099,"close":723,"change":1100,"percent_change":580,"volume":1101,"transactions":9,"vwap":723},"2026-04-20",29.37,29.76,29.26,-0.14,141000,{"date":1103,"open":1104,"high":1105,"low":1092,"close":830,"change":72,"percent_change":1106,"volume":1107,"transactions":9,"vwap":830},"2026-04-17",28.76,29.85,3.15,183800,{"date":1109,"open":1057,"high":1110,"low":911,"close":740,"change":496,"percent_change":742,"volume":1111,"transactions":9,"vwap":740},"2026-04-16",28.83,64900,{"date":1113,"open":1092,"high":1114,"low":904,"close":1092,"change":718,"percent_change":719,"volume":921,"transactions":9,"vwap":1092},"2026-04-15",28.86,{"date":1116,"open":1117,"high":825,"low":1118,"close":1064,"change":997,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1064},"2026-04-14",28.81,28.47,-0.66,75800,{"date":1122,"open":1058,"high":1123,"low":1124,"close":824,"change":1012,"percent_change":1012,"volume":1125,"transactions":9,"vwap":824},"2026-04-13",29.049999,28.75,102900,{"date":1127,"open":191,"high":191,"low":924,"close":824,"change":263,"percent_change":1128,"volume":1129,"transactions":9,"vwap":824},"2026-04-10",-0.55,140300,{"date":1131,"open":1009,"high":777,"low":889,"close":861,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":861},"2026-04-09",0.7,2.47,143600,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1009,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1009},"2026-04-08",28.19,28.74,0.71,2.57,101500,{"date":1143,"open":1144,"high":1145,"low":1025,"close":896,"change":724,"percent_change":421,"volume":1146,"transactions":9,"vwap":896},"2026-04-07",27.67,27.7,75600,{"date":1148,"open":1149,"high":1150,"low":954,"close":1151,"change":1152,"percent_change":967,"volume":1153,"transactions":9,"vwap":1151},"2026-04-06",27.11,27.68,27.6,0.45,79200,{"date":1155,"open":965,"high":1156,"low":1157,"close":963,"change":117,"percent_change":1158,"volume":1159,"transactions":9,"vwap":963},"2026-04-02",27.3,26.77,-0.04,72600,{"date":1161,"open":1162,"high":919,"low":1162,"close":972,"change":678,"percent_change":606,"volume":1071,"transactions":9,"vwap":972},"2026-04-01",27.08,{"date":1164,"open":1165,"high":1156,"low":1051,"close":980,"change":127,"percent_change":488,"volume":1166,"transactions":9,"vwap":980},"2026-03-31",26.88,47400,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":94,"volume":1174,"transactions":9,"vwap":1172},"2026-03-30",26.66,26.75,26.51,26.67,0.27,65800,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":656,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-27",26.37,26.64,26.3,26.4,-0.45,32100,{"date":1184,"open":1185,"high":1172,"low":1179,"close":1186,"change":718,"percent_change":997,"volume":1187,"transactions":9,"vwap":1186},"2026-03-26",26.35,26.52,23000,{"date":1189,"open":1190,"high":971,"low":1191,"close":962,"change":311,"percent_change":152,"volume":1192,"transactions":9,"vwap":962},"2026-03-25",26.69,26.38,27500,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1043,"change":913,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1043},"2026-03-24",26.33,26.63,26.15,0.53,43500,{"date":1201,"open":1202,"high":1165,"low":1203,"close":1195,"change":25,"percent_change":967,"volume":697,"transactions":9,"vwap":1195},"2026-03-23",26.42,26.2,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":719,"percent_change":1093,"volume":1210,"transactions":9,"vwap":1209},"2026-03-20",26.12,26.32,25.75,25.9,91800,{"date":1212,"open":1213,"high":654,"low":1214,"close":1215,"change":626,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-03-19",25.36,25.26,26.07,2.4,54500,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-18",26.030001,26.28,25.37,25.46,-0.63,-2.41,57700,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-17",26.73,26.8,26.049999,26.09,-0.42,-1.58,70400,{"date":1237,"open":1238,"high":1239,"low":1043,"close":1171,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1171},"2026-03-16",26.48,26.93,0.37,1.42,89000,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":430,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-13",26.5,26.96,26.13,26.14,-0.8,66600,{"date":1252,"open":1253,"high":962,"low":1254,"close":1185,"change":496,"percent_change":1233,"volume":1255,"transactions":9,"vwap":1185},"2026-03-12",26.11,24.16,73600,{"date":1257,"open":964,"high":1258,"low":1259,"close":1260,"change":233,"percent_change":273,"volume":1261,"transactions":9,"vwap":1260},"2026-03-11",26.82,26.08,26.46,50100,{"date":1263,"open":1206,"high":1002,"low":1231,"close":1264,"change":1265,"percent_change":941,"volume":1266,"transactions":9,"vwap":1264},"2026-03-10",26.71,0.47,113700,{"date":1268,"open":1269,"high":973,"low":1270,"close":1271,"change":570,"percent_change":742,"volume":1272,"transactions":9,"vwap":1271},"2026-03-09",26.01,25.4,26.24,85000,{"date":1274,"open":1275,"high":1180,"low":1276,"close":1277,"change":749,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-06",26.18,25.83,26.34,-1.27,63100,{"date":1281,"open":1258,"high":984,"low":1179,"close":987,"change":636,"percent_change":411,"volume":1282,"transactions":9,"vwap":987},"2026-03-05",72900,{"date":1284,"open":1230,"high":1285,"low":1038,"close":971,"change":284,"percent_change":58,"volume":1286,"transactions":9,"vwap":971},"2026-03-04",26.95,138400,{"date":1288,"open":1180,"high":1258,"low":1203,"close":1196,"change":719,"percent_change":1224,"volume":1289,"transactions":9,"vwap":1196},"2026-03-03",66200,{"date":1291,"open":1203,"high":1292,"low":1293,"close":1230,"change":127,"percent_change":488,"volume":1294,"transactions":9,"vwap":1230},"2026-03-02",26.91,26,79100,{"date":1296,"open":1297,"high":1298,"low":1221,"close":964,"change":404,"percent_change":1299,"volume":1300,"transactions":9,"vwap":964},"2026-02-27",26.81,27.07,-2.6,53400,{"date":1302,"open":938,"high":905,"low":1285,"close":1032,"change":374,"percent_change":1303,"volume":1047,"transactions":9,"vwap":1032},"2026-02-26",0.33,{"date":1305,"open":987,"high":1156,"low":987,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-02-25",27.17,0.54,2.03,67600,{"date":1311,"open":1230,"high":1312,"low":1245,"close":1196,"change":213,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1196},"2026-02-24",27.23,-0.26,43900,{"date":1316,"open":1145,"high":880,"low":986,"close":1038,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1038},"2026-02-23",-1.01,-3.64,65200,{"date":1321,"open":1151,"high":912,"low":1322,"close":1023,"change":913,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1023},"2026-02-20",26.99,0.51,97700,{"date":1326,"open":1327,"high":1328,"low":955,"close":1329,"change":677,"percent_change":127,"volume":1330,"transactions":9,"vwap":1329},"2026-02-19",27.34,27.77,27.57,59000,{"date":1332,"open":879,"high":1333,"low":1025,"close":1025,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1025},"2026-02-18",28.31,-0.57,-2.03,73900,{"date":1338,"open":1078,"high":1124,"low":1339,"close":1340,"change":1100,"percent_change":525,"volume":1341,"transactions":9,"vwap":1340},"2026-02-17",28.02,28.07,55200,{"date":1343,"open":1344,"high":1104,"low":882,"close":891,"change":804,"percent_change":1308,"volume":1345,"transactions":9,"vwap":891},"2026-02-13",27.89,128000,{"date":1347,"open":896,"high":1011,"low":1348,"close":896,"change":725,"percent_change":365,"volume":1349,"transactions":9,"vwap":896},"2026-02-12",27.049999,78600,{"date":1351,"open":1352,"high":874,"low":231,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-02-11",28.030001,27.48,-0.47,-1.68,54100,{"date":1358,"open":917,"high":652,"low":873,"close":931,"change":525,"percent_change":1359,"volume":751,"transactions":9,"vwap":931},"2026-02-10",-1.76,{"date":1361,"open":1362,"high":1363,"low":904,"close":1364,"change":957,"percent_change":264,"volume":1365,"transactions":9,"vwap":1364},"2026-02-09",28.73,28.89,28.45,57900,{"date":1367,"open":1368,"high":1110,"low":1369,"close":1057,"change":321,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1057},"2026-02-06",28.46,28.24,1.38,74400,{"date":1373,"open":1374,"high":1375,"low":1008,"close":891,"change":284,"percent_change":1017,"volume":1376,"transactions":9,"vwap":891},"2026-02-05",28.08,28.38,79000,{"date":1378,"open":912,"high":1104,"low":912,"close":1374,"change":863,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1374},"2026-02-04",1.23,104300,{"date":1382,"open":1162,"high":890,"low":1297,"close":1383,"change":43,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-02-03",27.74,2.7,124000,{"date":1387,"open":1195,"high":1298,"low":1388,"close":965,"change":142,"percent_change":1389,"volume":1390,"transactions":9,"vwap":965},"2026-02-02",26.26,2.5,76000,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1185,"change":383,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1185},"2026-01-30",25.61,26.59,25.6,2.29,87900,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1402,"change":242,"percent_change":72,"volume":1403,"transactions":9,"vwap":1402},"2026-01-29",25.82,25.54,25.76,57200,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1408,"change":430,"percent_change":394,"volume":1409,"transactions":9,"vwap":1408},"2026-01-28",25.8,25.35,25.53,13900,{"date":1411,"open":1293,"high":1293,"low":1412,"close":1413,"change":403,"percent_change":695,"volume":1414,"transactions":9,"vwap":1413},"2026-01-27",25.66,25.74,15600,{"date":1416,"open":1203,"high":1203,"low":1417,"close":1418,"change":1158,"percent_change":957,"volume":1419,"transactions":9,"vwap":1418},"2026-01-26",25.5,25.96,20800,{"date":1421,"open":1238,"high":1238,"low":1422,"close":1293,"change":1423,"percent_change":581,"volume":1424,"transactions":9,"vwap":1293},"2026-01-23",25.89,-0.39,26900,{"date":1426,"open":1191,"high":1427,"low":1179,"close":1428,"change":311,"percent_change":152,"volume":1429,"transactions":9,"vwap":1428},"2026-01-22",26.49,26.39,27100,{"date":1431,"open":1432,"high":1427,"low":1432,"close":654,"change":1132,"percent_change":1433,"volume":1434,"transactions":9,"vwap":654},"2026-01-21",25.73,2.74,60700,{"date":1436,"open":1222,"high":1437,"low":1222,"close":1438,"change":570,"percent_change":1423,"volume":1419,"transactions":9,"vwap":1438},"2026-01-20",27.55,25.59,{"date":1440,"open":1441,"high":1293,"low":1442,"close":1443,"change":552,"percent_change":636,"volume":1444,"transactions":9,"vwap":1443},"2026-01-16",25.65,25.55,25.69,30600,{"date":1446,"open":1214,"high":1447,"low":1448,"close":1449,"change":1265,"percent_change":950,"volume":1450,"transactions":9,"vwap":1449},"2026-01-15",25.78,25.21,25.71,20300,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":284,"percent_change":1457,"volume":760,"transactions":9,"vwap":1456},"2026-01-14",25.15,25.28,25.09,25.24,0.52,{"date":1459,"open":1456,"high":1460,"low":71,"close":1461,"change":719,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-01-13",25.25,25.11,-0.67,22500,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1454,"change":1100,"percent_change":1128,"volume":1469,"transactions":9,"vwap":1454},"2026-01-12",25.31,25.44,25.18,11500,{"date":1471,"open":1472,"high":1473,"low":1270,"close":1474,"change":1100,"percent_change":1128,"volume":1475,"transactions":9,"vwap":1474},"2026-01-09",25.86,25.95,25.42,19500,{"date":1477,"open":1478,"high":1432,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-01-08",24.62,24.6,25.56,0.98,3.99,32200,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":117,"percent_change":1158,"volume":1490,"transactions":9,"vwap":1489},"2026-01-07",24.67,24.76,24.27,24.58,34600,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":117,"percent_change":1158,"volume":1497,"transactions":9,"vwap":1496},"2026-01-06",24.5,24.75,24.32,24.59,19700,{"date":1499,"open":1500,"high":1448,"low":1500,"close":1479,"change":112,"percent_change":678,"volume":1501,"transactions":9,"vwap":1479},"2026-01-05",24.49,47700,{"date":1503,"open":1474,"high":1474,"low":1504,"close":1505,"change":301,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-01-02",24.47,24.54,-2.77,16800,{"date":1509,"open":1270,"high":1270,"low":1510,"close":1456,"change":496,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1456},"2025-12-31",25.16,-0.43,22400,{"date":1514,"open":1412,"high":1412,"low":1515,"close":1407,"change":957,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1407},"2025-12-30",25.29,-0.59,16300,{"date":1519,"open":1480,"high":1520,"low":1521,"close":1417,"change":1012,"percent_change":1012,"volume":1522,"transactions":9,"vwap":1417},"2025-12-29",25.67,25.32,15400,{"date":1524,"open":1413,"high":1447,"low":1525,"close":1417,"change":796,"percent_change":497,"volume":1526,"transactions":9,"vwap":1417},"2025-12-26",25.33,15500,{"date":1528,"open":1395,"high":1529,"low":1442,"close":1438,"change":284,"percent_change":1323,"volume":1530,"transactions":9,"vwap":1438},"2025-12-24",25.93,11000,{"date":1532,"open":1533,"high":1472,"low":1223,"close":1223,"change":1100,"percent_change":1128,"volume":1469,"transactions":9,"vwap":1223},"2025-12-23",25.52,{"date":1535,"open":1209,"high":1536,"low":1438,"close":1395,"change":411,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1395},"2025-12-22",25.99,-1.16,35000,{"date":1540,"open":1207,"high":1427,"low":1541,"close":1209,"change":758,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1209},"2025-12-19",25.88,-1.52,55100,{"date":1545,"open":1179,"high":1238,"low":1197,"close":1179,"change":913,"percent_change":1307,"volume":1546,"transactions":9,"vwap":1179},"2025-12-18",16900,{"date":1548,"open":1203,"high":1195,"low":1259,"close":1549,"change":1158,"percent_change":957,"volume":1550,"transactions":9,"vwap":1549},"2025-12-17",26.16,28400,{"date":1552,"open":1553,"high":1221,"low":1231,"close":1203,"change":561,"percent_change":283,"volume":1554,"transactions":9,"vwap":1203},"2025-12-16",26.25,20400,{"date":1556,"open":1209,"high":1271,"low":1449,"close":1557,"change":375,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2025-12-15",26.19,1.12,58300,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1209,"change":927,"percent_change":1265,"volume":1564,"transactions":9,"vwap":1209},"2025-12-12",25.98,25.85,18200,{"date":1566,"open":1567,"high":1568,"low":1417,"close":1447,"change":1569,"percent_change":137,"volume":1570,"transactions":9,"vwap":1447},"2025-12-11",25.68,25.91,0.2,44500,{"date":1572,"open":1493,"high":1573,"low":1493,"close":1574,"change":51,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2025-12-10",25.72,25.58,4.07,65000,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1489,"change":421,"percent_change":164,"volume":1581,"transactions":9,"vwap":1489},"2025-12-09",24.35,24.8,17000,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1585,"change":997,"percent_change":1003,"volume":1586,"transactions":9,"vwap":1585},"2025-12-08",24.85,24.4,18500,{"date":1588,"open":1494,"high":1589,"low":1496,"close":1496,"change":1158,"percent_change":263,"volume":1590,"transactions":9,"vwap":1496},"2025-12-05",24.82,11700,{"date":1592,"open":1494,"high":1494,"low":1493,"close":1593,"change":677,"percent_change":375,"volume":1594,"transactions":9,"vwap":1593},"2025-12-04",24.63,23200,{"date":1596,"open":1479,"high":1597,"low":1598,"close":1598,"change":710,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-12-03",24.74,24.56,1.07,16400,{"date":1602,"open":1494,"high":1580,"low":1603,"close":1603,"change":411,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-12-02",24.3,-1.22,16700,{"date":1607,"open":1608,"high":1494,"low":1609,"close":1479,"change":311,"percent_change":1033,"volume":1610,"transactions":9,"vwap":1479},"2025-12-01",24.55,24.44,11800,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1493,"change":117,"percent_change":1158,"volume":1615,"transactions":9,"vwap":1493},"2025-11-28",24.31,24.7,7300,{"date":1617,"open":1494,"high":1618,"low":1619,"close":1620,"change":796,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2025-11-26",24.79,24.25,24.51,-0.37,21800,{"date":1624,"open":1625,"high":1618,"low":1625,"close":1479,"change":142,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1479},"2025-11-25",23.94,2.76,20500,{"date":1629,"open":1254,"high":1630,"low":1631,"close":1625,"change":552,"percent_change":636,"volume":1632,"transactions":9,"vwap":1625},"2025-11-24",24.45,23.71,17700,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2025-11-21",23.09,24.08,23.96,0.83,3.59,34900,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1158,"percent_change":719,"volume":1647,"transactions":9,"vwap":1646},"2025-11-20",23.74,23.79,23.07,23.13,14600,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1651,"change":997,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-11-19",24,23.17,-0.81,19000,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1658,"change":1100,"percent_change":1659,"volume":1526,"transactions":9,"vwap":1658},"2025-11-18",24.2,23.25,23.36,-0.6,{"date":1661,"open":1662,"high":1488,"low":1663,"close":1663,"change":1093,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-11-17",24.030001,23.5,-2.69,15100,{"date":1667,"open":1668,"high":1630,"low":1669,"close":1670,"change":724,"percent_change":920,"volume":1671,"transactions":9,"vwap":1670},"2025-11-14",24.01,23.9,24.15,25800,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":321,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-11-13",23.8,24.37,23.75,24.1,1.64,13700,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1631,"change":1569,"percent_change":193,"volume":1685,"transactions":9,"vwap":1631},"2025-11-12",23.81,23.85,23.6,10200,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1152,"percent_change":384,"volume":1692,"transactions":9,"vwap":1691},"2025-11-11",23.26,23.65,23.049999,23.51,20600,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1697,"change":1569,"percent_change":703,"volume":1698,"transactions":9,"vwap":1697},"2025-11-10",23.59,23,23.059999,11600,{"date":1700,"open":1646,"high":1646,"low":1701,"close":1701,"change":796,"percent_change":1423,"volume":1702,"transactions":9,"vwap":1701},"2025-11-07",22.86,10100,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":906,"volume":1610,"transactions":9,"vwap":1708},"2025-11-06",23.1,23.16,22.87,22.95,-0.2,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-11-05",22.65,23.2,23.15,0.65,2.89,13800,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1722,"change":292,"percent_change":374,"volume":1723,"transactions":9,"vwap":1722},"2025-11-04",22.82,22.42,22.5,13200,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1158,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-11-03",22.55,22.69,22.4,22.48,-0.18,11300,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1698,"transactions":9,"vwap":1737},"2025-10-31",22.22,22.6,22.1,22.52,0.22,0.99,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1744,"change":561,"percent_change":283,"volume":1745,"transactions":9,"vwap":1744},"2025-10-30",22.15,22.7,22.3,40500,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":214,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-10-29",22.51,22.88,22.09,22.29,-1.02,14200,{"date":1755,"open":1756,"high":1757,"low":1737,"close":1737,"change":997,"percent_change":234,"volume":1758,"transactions":9,"vwap":1737},"2025-10-28",22.72,22.89,8200,{"date":1760,"open":1761,"high":1762,"low":1743,"close":1763,"change":686,"percent_change":1085,"volume":1764,"transactions":9,"vwap":1763},"2025-10-27",22.96,23.14,22.71,11100,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1708,"change":725,"percent_change":1769,"volume":1594,"transactions":9,"vwap":1708},"2025-10-24",22.73,23.12,0.75,{"date":1771,"open":1757,"high":1708,"low":1772,"close":1773,"change":778,"percent_change":1774,"volume":1463,"transactions":9,"vwap":1773},"2025-10-23",22.61,22.78,-0.13,{"date":1776,"open":1742,"high":1777,"low":1736,"close":1778,"change":645,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-10-22",23.24,22.81,3.82,28700,{"date":1782,"open":1742,"high":1783,"low":1784,"close":1785,"change":430,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-10-21",22.27,21.86,21.97,-0.95,24700,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":242,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-10-20",22.16,22.32,22.030001,22.18,1.05,15300,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1800,"change":283,"percent_change":421,"volume":1801,"transactions":9,"vwap":1800},"2025-10-17",21.91,22.59,21.95,15700,{"date":1803,"open":1772,"high":1772,"low":31,"close":1798,"change":580,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1798},"2025-10-16",-2.14,13000,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1810,"change":292,"percent_change":374,"volume":1679,"transactions":9,"vwap":1810},"2025-10-15",22.64,22.25,22.39,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":383,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-10-14",21.75,22.44,21.7,22.37,2.71,17600,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1823,"change":552,"percent_change":796,"volume":1824,"transactions":9,"vwap":1823},"2025-10-13",22.02,22.17,21.78,9000,{"date":1826,"open":1827,"high":1722,"low":1828,"close":1828,"change":1128,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-10-10",22.35,21.8,-2.46,12700,{"date":1832,"open":1728,"high":1722,"low":1833,"close":1827,"change":496,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1827},"2025-10-09",22,-0.49,15000,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":570,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-10-08",22.57,22.83,22.21,22.46,-0.44,16200,{"date":1845,"open":1743,"high":1846,"low":1737,"close":1847,"change":957,"percent_change":1119,"volume":1848,"transactions":9,"vwap":1847},"2025-10-07",23.040001,22.56,13100,{"date":1850,"open":1851,"high":1852,"low":1712,"close":1763,"change":487,"percent_change":87,"volume":1546,"transactions":9,"vwap":1763},"2025-10-06",22.97,23.28,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1857,"change":311,"percent_change":1152,"volume":1590,"transactions":9,"vwap":1857},"2025-10-03",23.030001,22.31,22.41,{"date":1859,"open":1860,"high":1729,"low":1861,"close":1856,"change":719,"percent_change":1059,"volume":1862,"transactions":9,"vwap":1856},"2025-10-02",22.2,22.07,9400,{"date":1864,"open":1865,"high":1727,"low":1856,"close":1729,"change":1709,"percent_change":355,"volume":1866,"transactions":9,"vwap":1729},"2025-10-01",22.68,16500,{"date":1868,"open":1743,"high":1869,"low":1870,"close":1865,"change":656,"percent_change":202,"volume":1871,"transactions":9,"vwap":1865},"2025-09-30",23.01,22.49,14800,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":749,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-09-29",23.11,23.23,22.76,22.8,-1.47,10300,{"date":1881,"open":1882,"high":1882,"low":1846,"close":1762,"change":263,"percent_change":883,"volume":1795,"transactions":9,"vwap":1762},"2025-09-26",23.4,{"date":1884,"open":1882,"high":1663,"low":1713,"close":1885,"change":263,"percent_change":431,"volume":1886,"transactions":9,"vwap":1885},"2025-09-25",23.3,8900,{"date":1888,"open":1889,"high":1674,"low":1890,"close":1891,"change":686,"percent_change":1317,"volume":1475,"transactions":9,"vwap":1891},"2025-09-24",23.73,23.41,23.46,{"date":1893,"open":1683,"high":1677,"low":1894,"close":1895,"change":552,"percent_change":636,"volume":1896,"transactions":9,"vwap":1895},"2025-09-23",23.43,23.7,17300,{"date":1898,"open":1899,"high":1656,"low":1899,"close":1900,"change":1730,"percent_change":1901,"volume":1419,"transactions":9,"vwap":1900},"2025-09-22",23.61,23.72,-0.75,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1669,"change":496,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1669},"2025-09-19",23.98,24.13,23.18,-0.46,103700,{"date":1910,"open":1911,"high":1254,"low":1911,"close":1668,"change":422,"percent_change":1912,"volume":1419,"transactions":9,"vwap":1668},"2025-09-18",23.64,2.48,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1894,"change":421,"percent_change":1918,"volume":1605,"transactions":9,"vwap":1894},"2025-09-17",23.48,23.78,23.31,0.77,{"date":1920,"open":1657,"high":1921,"low":1922,"close":1657,"change":553,"percent_change":1313,"volume":1886,"transactions":9,"vwap":1657},"2025-09-16",23.45,23.02,{"date":1924,"open":1894,"high":1925,"low":1885,"close":1917,"change":561,"percent_change":283,"volume":1926,"transactions":9,"vwap":1917},"2025-09-15",23.58,7500,{"date":1928,"open":1929,"high":1684,"low":1657,"close":1885,"change":997,"percent_change":1652,"volume":1930,"transactions":9,"vwap":1885},"2025-09-12",23.42,5500,{"date":1932,"open":1663,"high":1933,"low":1890,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-09-11",23.62,23.49,0.16,0.69,8500,{"date":1939,"open":1940,"high":1925,"low":1657,"close":1941,"change":496,"percent_change":1354,"volume":1942,"transactions":9,"vwap":1941},"2025-09-10",23.44,23.33,7800,{"date":1944,"open":1882,"high":1933,"low":1714,"close":1940,"change":117,"percent_change":1158,"volume":1945,"transactions":9,"vwap":1940},"2025-09-09",6900,{"date":1947,"open":1663,"high":1948,"low":1921,"close":1921,"change":496,"percent_change":1354,"volume":1590,"transactions":9,"vwap":1921},"2025-09-08",23.67,{"date":1950,"open":1882,"high":1643,"low":1882,"close":1951,"change":421,"percent_change":1918,"volume":1952,"transactions":9,"vwap":1951},"2025-09-05",23.56,20200,{"date":1954,"open":1894,"high":1921,"low":1917,"close":1955,"change":1956,"percent_change":1065,"volume":1615,"transactions":9,"vwap":1955},"2025-09-04",23.38,0.36,{"date":1958,"open":1875,"high":1940,"low":1922,"close":1922,"change":403,"percent_change":1786,"volume":1942,"transactions":9,"vwap":1922},"2025-09-03",{"date":1960,"open":1874,"high":1929,"low":1705,"close":1777,"change":656,"percent_change":783,"volume":1590,"transactions":9,"vwap":1777},"2025-09-02",{"date":1962,"open":1963,"high":1915,"low":1964,"close":1658,"change":117,"percent_change":1158,"volume":1824,"transactions":9,"vwap":1658},"2025-08-29",23.39,23.22,{"date":1966,"open":1658,"high":1967,"low":1658,"close":1968,"change":796,"percent_change":742,"volume":1937,"transactions":9,"vwap":1968},"2025-08-28",23.47,23.37,{"date":1970,"open":1911,"high":1971,"low":1921,"close":1891,"change":796,"percent_change":742,"volume":1594,"transactions":9,"vwap":1891},"2025-08-27",23.66,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1976,"change":656,"percent_change":783,"volume":1977,"transactions":9,"vwap":1976},"2025-08-26",23.63,23.82,23.55,12300,{"date":1979,"open":1980,"high":1676,"low":1980,"close":1948,"change":1981,"percent_change":863,"volume":1886,"transactions":9,"vwap":1948},"2025-08-25",23.52,0.08,{"date":1983,"open":1729,"high":1674,"low":1827,"close":1695,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1695},"2025-08-22",1.29,5.78,34800,{"date":1988,"open":1783,"high":1728,"low":1783,"close":1744,"change":570,"percent_change":1181,"volume":1989,"transactions":9,"vwap":1744},"2025-08-21",7000,{"date":1991,"open":1728,"high":1992,"low":1993,"close":1728,"change":112,"percent_change":1173,"volume":1848,"transactions":9,"vwap":1728},"2025-08-20",22.53,22.26,{"date":1995,"open":1810,"high":1814,"low":1744,"close":1996,"change":284,"percent_change":383,"volume":1997,"transactions":9,"vwap":1996},"2025-08-19",22.34,7100,{"date":1999,"open":1857,"high":1857,"low":1742,"close":1840,"change":718,"percent_change":403,"volume":1731,"transactions":9,"vwap":1840},"2025-08-18",{"date":2001,"open":1722,"high":1722,"low":2002,"close":1993,"change":1100,"percent_change":1224,"volume":2003,"transactions":9,"vwap":1993},"2025-08-15",22.11,16000,{"date":2005,"open":1827,"high":2006,"low":1793,"close":1728,"change":1158,"percent_change":1730,"volume":2007,"transactions":9,"vwap":1728},"2025-08-14",22.47,14900,{"date":2009,"open":2010,"high":1877,"low":1856,"close":1814,"change":284,"percent_change":422,"volume":2011,"transactions":9,"vwap":1814},"2025-08-13",22.33,24300,{"date":2013,"open":31,"high":1810,"low":2014,"close":1856,"change":2015,"percent_change":2016,"volume":1182,"transactions":9,"vwap":1856},"2025-08-12",21.5,0.95,4.45,{"date":2018,"open":2019,"high":2019,"low":2020,"close":2021,"change":112,"percent_change":466,"volume":1805,"transactions":9,"vwap":2021},"2025-08-11",21.48,21.19,21.36,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2026,"change":466,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-08-08",21.17,21.44,21.3,1.33,19400,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2033,"change":552,"percent_change":570,"volume":2034,"transactions":9,"vwap":2033},"2025-08-07",21.18,20.78,21.02,21700,{"date":2036,"open":2037,"high":2037,"low":2038,"close":2039,"change":1774,"percent_change":2040,"volume":1590,"transactions":9,"vwap":2039},"2025-08-06",21.31,21.01,21.040001,-0.61,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2024,"change":1012,"percent_change":1012,"volume":1586,"transactions":9,"vwap":2024},"2025-08-05",21.33,21.39,21,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2024,"change":1012,"percent_change":1012,"volume":2051,"transactions":9,"vwap":2024},"2025-08-04",21.4,21.47,21.15,19100,{"date":2053,"open":2014,"high":2014,"low":2038,"close":2024,"change":1511,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2024},"2025-08-01",-1.99,15200,{"date":2057,"open":2058,"high":2059,"low":2014,"close":2060,"change":796,"percent_change":657,"volume":2061,"transactions":9,"vwap":2060},"2025-07-31",21.64,21.82,21.6,28800,{"date":2063,"open":1833,"high":1722,"low":2014,"close":2064,"change":724,"percent_change":242,"volume":2065,"transactions":9,"vwap":2064},"2025-07-30",21.69,23600,{"date":2067,"open":2068,"high":1792,"low":31,"close":2058,"change":1774,"percent_change":1659,"volume":1848,"transactions":9,"vwap":2058},"2025-07-29",21.99,{"date":2070,"open":1860,"high":1860,"low":2064,"close":2071,"change":292,"percent_change":374,"volume":731,"transactions":9,"vwap":2071},"2025-07-28",21.77,{"date":2073,"open":2074,"high":2075,"low":2014,"close":1813,"change":561,"percent_change":724,"volume":2076,"transactions":9,"vwap":1813},"2025-07-25",21.87,22.28,14400,{"date":2078,"open":1821,"high":1736,"low":2079,"close":2079,"change":749,"percent_change":2080,"volume":1627,"transactions":9,"vwap":2079},"2025-07-24",21.74,-1.54,{"date":2082,"open":1833,"high":1793,"low":2059,"close":2083,"change":25,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-07-23",22.08,1.99,26000,{"date":2087,"open":2045,"high":2088,"low":2045,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-07-22",21.72,21.65,0.64,3.05,26500,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2038,"change":157,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2038},"2025-07-21",20.88,21.07,20.8,1.69,31300,{"date":2101,"open":2097,"high":2102,"low":2103,"close":2104,"change":724,"percent_change":678,"volume":2105,"transactions":9,"vwap":2104},"2025-07-18",20.84,20.5,20.66,18900,{"date":2107,"open":2104,"high":2108,"low":2109,"close":2110,"change":332,"percent_change":43,"volume":2111,"transactions":9,"vwap":2110},"2025-07-17",20.71,20.45,20.61,14500,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":1935,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-07-16",20.31,20.52,20.1,20.46,0.79,21300,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2124,"change":1334,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-07-15",20.82,20.85,20.3,-2.73,21000,{"date":2128,"open":2129,"high":2130,"low":2103,"close":2130,"change":127,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-07-14",20.67,20.87,1.21,17200,{"date":2134,"open":2135,"high":2097,"low":2103,"close":2136,"change":213,"percent_change":749,"volume":1830,"transactions":9,"vwap":2136},"2025-07-11",20.51,20.62,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2140,"change":796,"percent_change":1511,"volume":1977,"transactions":9,"vwap":2140},"2025-07-10",20.95,20.69,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2032,"change":552,"percent_change":570,"volume":731,"transactions":9,"vwap":2032},"2025-07-09",20.77,21.37,20.63,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2097,"change":332,"percent_change":43,"volume":2150,"transactions":9,"vwap":2097},"2025-07-08",20.76,20.89,18600,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2154,"change":686,"percent_change":750,"volume":2155,"transactions":9,"vwap":2154},"2025-07-07",21.35,20.65,33900,{"date":2157,"open":2158,"high":2144,"low":2158,"close":2149,"change":466,"percent_change":2159,"volume":1835,"transactions":9,"vwap":2149},"2025-07-03",20.58,1.36,{"date":2161,"open":2162,"high":2163,"low":2103,"close":2110,"change":920,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2110},"2025-07-02",20.57,20.7,1.03,24000,{"date":2167,"open":2168,"high":2148,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-07-01",19.5,20.4,0.93,4.78,51100,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2177,"change":949,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-06-30",20.07,19.049999,19.47,2.64,59700,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":283,"percent_change":920,"volume":2186,"transactions":9,"vwap":2185},"2025-06-27",18.89,19.33,18.72,18.97,969500,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":710,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-06-26",19.1,19.11,18.61,18.93,1.39,46900,{"date":2196,"open":2197,"high":2182,"low":2198,"close":2199,"change":272,"percent_change":2200,"volume":1450,"transactions":9,"vwap":2199},"2025-06-25",18.83,18.5,18.67,-1.53,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":1323,"percent_change":1626,"volume":2207,"transactions":9,"vwap":2206},"2025-06-24",19.08,19.09,18.6,18.96,38800,{"date":2209,"open":2210,"high":2192,"low":181,"close":2211,"change":1709,"percent_change":1039,"volume":2212,"transactions":9,"vwap":2211},"2025-06-23",18.91,18.45,41500,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2217,"change":561,"percent_change":724,"volume":2218,"transactions":9,"vwap":2217},"2025-06-20",18.99,18.48,18.65,26800,{"date":2220,"open":2221,"high":2215,"low":2222,"close":2223,"change":311,"percent_change":1307,"volume":2224,"transactions":9,"vwap":2223},"2025-06-18",18.82,18.43,18.64,59100,{"date":2226,"open":2191,"high":2227,"low":2228,"close":2229,"change":957,"percent_change":1249,"volume":2230,"transactions":9,"vwap":2229},"2025-06-17",18.77,18.34,18.54,33800,{"date":2232,"open":2233,"high":2233,"low":2217,"close":2234,"change":997,"percent_change":1317,"volume":2235,"transactions":9,"vwap":2234},"2025-06-16",19.19,18.69,19900,{"date":2237,"open":2168,"high":2238,"low":2221,"close":2239,"change":1462,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-06-13",19.53,18.88,-3.43,18700,{"date":2243,"open":2244,"high":2244,"low":2245,"close":2246,"change":778,"percent_change":957,"volume":1627,"transactions":9,"vwap":2246},"2025-06-12",19.65,19.39,19.55,{"date":2248,"open":2249,"high":2249,"low":2177,"close":2250,"change":117,"percent_change":718,"volume":1507,"transactions":9,"vwap":2250},"2025-06-11",19.7,19.58,{"date":2252,"open":2249,"high":2253,"low":2254,"close":2255,"change":1981,"percent_change":1033,"volume":1866,"transactions":9,"vwap":2255},"2025-06-10",19.73,19.56,19.59,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2260,"change":997,"percent_change":2261,"volume":1805,"transactions":9,"vwap":2260},"2025-06-09",19.8,19.86,19.51,-0.96,{"date":2263,"open":2264,"high":2265,"low":2246,"close":2249,"change":1981,"percent_change":1033,"volume":2266,"transactions":9,"vwap":2249},"2025-06-06",19.93,20,35600,{"date":2268,"open":2249,"high":2269,"low":2168,"close":2270,"change":778,"percent_change":957,"volume":2271,"transactions":9,"vwap":2270},"2025-06-05",19.72,19.62,14700,{"date":2273,"open":2249,"high":2249,"low":2274,"close":2244,"change":677,"percent_change":1956,"volume":1627,"transactions":9,"vwap":2244},"2025-06-04",19.36,{"date":2276,"open":2277,"high":2265,"low":2250,"close":2250,"change":637,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2250},"2025-06-03",19.85,-1.36,28300,{"date":2281,"open":2282,"high":2169,"low":2277,"close":2277,"change":497,"percent_change":826,"volume":2283,"transactions":9,"vwap":2277},"2025-06-02",20.12,19600,{"date":2285,"open":2286,"high":2286,"low":2287,"close":2288,"change":758,"percent_change":2289,"volume":1952,"transactions":9,"vwap":2288},"2025-05-30",20.79,20.040001,20.2,-1.94,{"date":2291,"open":2292,"high":2293,"low":2109,"close":2294,"change":552,"percent_change":570,"volume":2295,"transactions":9,"vwap":2294},"2025-05-29",20.64,20.86,20.6,12600,{"date":2297,"open":2298,"high":2298,"low":2299,"close":2136,"change":637,"percent_change":2300,"volume":1843,"transactions":9,"vwap":2136},"2025-05-28",20.9,20.53,-1.29,{"date":2302,"open":2303,"high":2031,"low":2303,"close":2149,"change":949,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2149},"2025-05-27",20.39,2.45,23900,{"date":2307,"open":2103,"high":2115,"low":2308,"close":2303,"change":496,"percent_change":541,"volume":2309,"transactions":9,"vwap":2303},"2025-05-23",20.18,12500,{"date":2311,"open":2312,"high":2293,"low":2109,"close":2103,"change":272,"percent_change":2313,"volume":1507,"transactions":9,"vwap":2103},"2025-05-22",20.75,-1.39,{"date":2315,"open":2316,"high":2316,"low":2163,"close":2286,"change":637,"percent_change":2317,"volume":1758,"transactions":9,"vwap":2286},"2025-05-21",21.049999,-1.28,{"date":2319,"open":2320,"high":2031,"low":2045,"close":2321,"change":552,"percent_change":796,"volume":2322,"transactions":9,"vwap":2321},"2025-05-20",21.1,21.059999,9500,{"date":2324,"open":2050,"high":2050,"low":2123,"close":2325,"change":920,"percent_change":107,"volume":2326,"transactions":9,"vwap":2325},"2025-05-19",21.08,13300,{"date":2328,"open":2320,"high":2320,"low":2130,"close":2130,"change":496,"percent_change":264,"volume":1717,"transactions":9,"vwap":2130},"2025-05-16",{"date":2330,"open":2298,"high":2096,"low":2331,"close":2332,"change":112,"percent_change":375,"volume":2333,"transactions":9,"vwap":2332},"2025-05-15",20.74,20.98,10800,{"date":2335,"open":2031,"high":2031,"low":2336,"close":2336,"change":957,"percent_change":404,"volume":2337,"transactions":9,"vwap":2336},"2025-05-14",20.92,9200,{"date":2339,"open":2102,"high":2340,"low":2102,"close":2096,"change":1173,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2096},"2025-05-13",21.16,1.3,28100,{"date":2344,"open":2345,"high":2332,"low":2346,"close":2097,"change":65,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2097},"2025-05-12",19.97,19.89,6.07,50300,{"date":2350,"open":2351,"high":2253,"low":2238,"close":2352,"change":718,"percent_change":233,"volume":1610,"transactions":9,"vwap":2352},"2025-05-09",19.69,19.61,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2357,"change":2358,"percent_change":1481,"volume":1550,"transactions":9,"vwap":2357},"2025-05-08",19.49,19.74,19.66,0.19,{"date":2360,"open":2168,"high":2244,"low":2361,"close":2177,"change":778,"percent_change":957,"volume":2362,"transactions":9,"vwap":2177},"2025-05-07",19.29,16100,{"date":2364,"open":2351,"high":2249,"low":2168,"close":2168,"change":1012,"percent_change":1012,"volume":2365,"transactions":9,"vwap":2168},"2025-05-06",14300,{"date":2367,"open":2249,"high":2368,"low":2168,"close":2168,"change":742,"percent_change":2369,"volume":1469,"transactions":9,"vwap":2168},"2025-05-05",19.95,-1.91,{"date":2371,"open":2168,"high":2368,"low":2274,"close":2372,"change":1457,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-05-02",19.88,2.69,21900,{"date":2376,"open":2168,"high":2258,"low":2377,"close":2274,"change":1100,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2274},"2025-05-01",18.68,-0.72,24500,{"date":2381,"open":2382,"high":2383,"low":2168,"close":2168,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2168},"2025-04-30",20.11,20.43,-0.92,-4.51,26400,{"date":2388,"open":2389,"high":2045,"low":2390,"close":2391,"change":112,"percent_change":375,"volume":2392,"transactions":9,"vwap":2391},"2025-04-29",20.41,20.38,20.42,27700,{"date":2394,"open":2288,"high":2395,"low":2288,"close":2396,"change":374,"percent_change":966,"volume":1795,"transactions":9,"vwap":2396},"2025-04-28",21.96,20.36,{"date":2398,"open":2158,"high":2158,"low":2399,"close":2400,"change":1730,"percent_change":355,"volume":2401,"transactions":9,"vwap":2400},"2025-04-25",20.25,20.27,8300,{"date":2403,"open":2404,"high":2145,"low":2405,"close":2109,"change":152,"percent_change":2406,"volume":1605,"transactions":9,"vwap":2109},"2025-04-24",20.24,20.059999,1.89,{"date":2408,"open":2265,"high":2332,"low":2409,"close":2175,"change":1240,"percent_change":2410,"volume":2132,"transactions":9,"vwap":2175},"2025-04-23",19.94,1.88,{"date":185,"open":2199,"high":2412,"low":2413,"close":2249,"change":2164,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2249},19.76,18.66,5.52,36800]