[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MVBF":3,"homepage-market-summary":35,"stock-historical-MVBF":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MVBF","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"MVB Financial Corp. Common Stock","Nasdaq",null,"STATE COMMERCIAL BANKS","MVB Financial Corp is a financial holding company. The company provides a wide range of business activities through the Bank, commercial and retail banking services, as well as Fintech banking. It has three reportable segments: CoRe Banking, Mortgage Banking, and Financial Holding Company. The majority of its revenue is generated from the CoRe Banking segment, which includes its Fintech division, represents banking products and services offered to customers by the Bank, loans and deposits accounts. Revenue from banking activities consists of interest earned on loans and investment securities and service charges on deposit accounts.","403","Fairmont, WV",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.2788,0.68,"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},29.84,30.05,30.19,29.6501,29.92,-0.08,-0.27,40821.858996,1424,29.9426,31.99,23.99,48437.957615486055,73.1,3563,{"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",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":30,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},16.13,48436,17679227.361487,78.47,"2025-04-24",[189,190,199,208,219,229,238,248,258,269,279,289,299,308,318,329,338,349,360,369,377,386,395,406,417,427,438,447,458,466,474,481,491,501,510,519,528,537,547,553,561,568,576,584,592,600,607,614,621,628,637,644,654,665,674,683,691,699,706,715,724,729,736,743,750,757,764,771,777,784,791,797,805,812,819,826,833,841,850,858,865,871,876,883,889,897,904,912,920,928,934,942,949,955,961,969,977,985,994,1002,1010,1016,1023,1030,1037,1045,1051,1057,1065,1072,1079,1088,1096,1100,1105,1114,1122,1129,1136,1144,1151,1155,1162,1169,1175,1180,1184,1190,1198,1205,1213,1220,1228,1235,1240,1243,1248,1253,1259,1267,1275,1281,1287,1293,1300,1304,1308,1314,1320,1326,1333,1338,1345,1353,1358,1365,1372,1378,1383,1389,1396,1403,1408,1414,1420,1427,1431,1437,1442,1446,1452,1459,1463,1470,1478,1484,1491,1497,1505,1511,1519,1524,1530,1534,1537,1542,1545,1549,1552,1556,1562,1566,1570,1575,1580,1585,1589,1596,1603,1608,1613,1618,1623,1629,1633,1637,1643,1649,1655,1659,1664,1672,1676,1681,1685,1691,1697,1701,1706,1711,1717,1723,1730,1735,1738,1741,1747,1751,1756,1760,1766,1770,1775,1778,1782,1787,1792,1798,1804,1807,1811,1815,1819,1826,1833,1835,1841,1845,1848,1852,1856,1859,1862,1868,1873,1878,1884,1888,1895,1903,1910,1918,1924,1929,1935,1941,1946,1952,1959,1964,1970,1977,1983,1987,1993,1999,2005,2011,2015,2019,2023,2029,2035,2043,2051,2057,2061,2068,2073,2079,2086,2092,2099,2105,2111,2117,2124,2131,2136,2142,2147,2151,2156,2162,2164,2167,2173,2179,2186,2192,2198,2206,2211,2216,2219,2223,2229,2235,2240,2245,2253,2260,2269,2275,2282,2289,2296,2304,2311,2318,2324,2332,2338,2342,2349,2356,2363,2369,2376,2383,2388,2393,2401,2410,2416,2421,2427,2434,2441,2448,2455,2460,2466,2472,2478,2485,2492,2499,2505,2512,2518,2525,2531,2538,2543],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",30.37,29.86,-0.54,-1.77,71446.830446,1949,30.0845,{"date":200,"open":21,"high":201,"low":21,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",30.8,30.46,0.67,2.25,90088.47527,1852,30.4744,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",29.16,30,28.493582,29.79,0.73,2.51,96332.105152,1896,29.4098,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",29.59,28.665,29.06,-0.44,-1.49,45764.463336,1263,29.0136,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":117,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",29.88,29.32,29.5,-0.57,35433.100797,1725,29.5062,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":225,"volume":245,"transactions":246,"vwap":247},"2026-09-28",30.24,30.3543,29.51,29.67,-0.45,39767.846584,1230,29.8338,{"date":249,"open":20,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",30.28,29.705,30.12,0.32,1.07,50575.2302,1613,30.0599,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",29.77,30.155,29.555,29.8,0.11,0.37,30591.593573,1292,29.8077,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",30.45,29.58,29.69,-0.76,-2.5,42794.27557,1314,29.8773,{"date":280,"open":281,"high":282,"low":283,"close":271,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",30.53,30.755,30.095,0.15,0.5,37952.274586,2004,30.4521,{"date":290,"open":291,"high":292,"low":240,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",30.59,30.751,30.3,-0.29,-0.95,35349.841484,1463,30.4464,{"date":300,"open":301,"high":302,"low":192,"close":291,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",30.6,30.87,-0.24,-0.78,89081.935239,1054,30.5955,{"date":309,"open":310,"high":311,"low":301,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",31.09,31.285,30.83,-0.06,-0.19,40572.7669,2051,30.8724,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",31.55,31.7,30.48,30.89,-0.73,-2.31,47604.336474,1417,31.0274,{"date":330,"open":331,"high":332,"low":331,"close":333,"change":112,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",31.41,31.86,31.62,0.76,70137.779001,1762,31.5969,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",31.31,31.64,30.5901,31.38,0.05,0.16,56900.65751,1929,31.4228,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",31.59,31.7506,31.18,31.33,0.01,0.03,26706.617995,1122,31.3425,{"date":361,"open":362,"high":363,"low":364,"close":363,"change":17,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",30.64,31.32,30.625,2.22,32575.501144,1266,31.0564,{"date":370,"open":371,"high":372,"low":373,"close":362,"change":344,"percent_change":345,"volume":374,"transactions":375,"vwap":376},"2026-09-09",30.33,30.9,30.06,55427.011488,2155,30.6238,{"date":378,"open":310,"high":379,"low":380,"close":291,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",31.405,30.38,-0.64,-2.05,53756.861977,1922,30.7656,{"date":387,"open":388,"high":343,"low":389,"close":390,"change":253,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",30.88,30.67,31.23,1.04,62052.871792,1390,30.9998,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-03",31.11,31.225,30.84,30.91,0.06,0.19,40149.843066,1488,31.0112,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-02",30.4,31.265,30.22,30.85,0.6,1.98,71792.819643,3504,30.8342,{"date":418,"open":373,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-01",30.32,29.805,30.25,-0.02,-0.07,63529.9902,1869,30.1832,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-31",30.29,31.1799,29.95,30.27,-0.16,-0.53,52899.207416,1700,30.2125,{"date":439,"open":440,"high":441,"low":440,"close":442,"change":443,"percent_change":334,"volume":444,"transactions":445,"vwap":446},"2026-08-28",30.15,30.855,30.43,0.23,66187.007037,2463,30.4382,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-27",29.775,30.26,29.11,30.2,0.25,0.83,41236.814307,1482,29.9875,{"date":459,"open":460,"high":322,"low":461,"close":431,"change":117,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",30.35,29.81,-0.56,58524.750915,2656,30.1218,{"date":467,"open":452,"high":271,"low":468,"close":252,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",29.98,-0.13,-0.43,198271.5532,19423,30.1162,{"date":475,"open":301,"high":302,"low":22,"close":421,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",-0.25,-0.82,25130.701572,994,30.4385,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":142,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",30.16,30.81,30.02,30.5,1.53,114514.7102,1916,30.4198,{"date":492,"open":421,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",30.58,29.935,30.04,-0.26,-0.86,53707.18755,1728,30.214,{"date":502,"open":503,"high":310,"low":504,"close":293,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",30.96,30.135,-0.61,-1.97,61222.009656,2558,30.4934,{"date":511,"open":512,"high":513,"low":514,"close":400,"change":94,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",30.65,30.99,29.955,0.72,50547.5532,2019,30.7316,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":422,"percent_change":423,"volume":525,"transactions":526,"vwap":527},"2026-08-17",30.68,30.955,30.575,30.69,51196.5163,1879,30.7506,{"date":529,"open":301,"high":530,"low":531,"close":532,"change":264,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",31.145,30.39,30.71,0.36,57631.56094,1736,30.747,{"date":538,"open":539,"high":540,"low":541,"close":301,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",30.86,31.4,30.345,0.02,0.07,50945.588162,1618,30.5416,{"date":548,"open":380,"high":503,"low":211,"close":493,"change":86,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",1.12,52579.597358,1624,30.5948,{"date":554,"open":555,"high":556,"low":263,"close":240,"change":557,"percent_change":558,"volume":559,"transactions":217,"vwap":560},"2026-08-11",29.99,30.4175,0.43,1.44,46695.5533,30.2348,{"date":562,"open":260,"high":563,"low":564,"close":461,"change":433,"percent_change":434,"volume":565,"transactions":566,"vwap":567},"2026-08-10",29.96,29.57,24567.655248,1184,29.7598,{"date":569,"open":293,"high":293,"low":570,"close":571,"change":244,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",29.73,29.97,-1.48,46891.678366,1439,29.9904,{"date":577,"open":578,"high":579,"low":410,"close":580,"change":25,"percent_change":496,"volume":581,"transactions":582,"vwap":583},"2026-08-06",30.72,30.815,30.42,42140.5532,1194,30.4362,{"date":585,"open":586,"high":586,"low":587,"close":486,"change":244,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-05",31.14,30.4201,-1.45,38275.9022,1356,30.5883,{"date":593,"open":594,"high":595,"low":532,"close":596,"change":87,"percent_change":65,"volume":597,"transactions":598,"vwap":599},"2026-08-04",31,31.245,30.95,65663.084486,2536,30.9519,{"date":601,"open":397,"high":354,"low":602,"close":484,"change":345,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-03",30.51,0.52,36152.96444,1740,30.8308,{"date":608,"open":421,"high":390,"low":421,"close":512,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-31",0.18,0.59,47016.827366,1582,30.6781,{"date":615,"open":201,"high":616,"low":21,"close":617,"change":470,"percent_change":618,"volume":619,"transactions":456,"vwap":620},"2026-07-30",31.135,30.47,-1.39,38840.8532,30.4212,{"date":622,"open":623,"high":30,"low":623,"close":372,"change":549,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-29",30.49,3.76,71969.240069,1953,31.1901,{"date":629,"open":630,"high":240,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-28",29.48,29.78,0.64,2.2,32401.887132,1237,29.8145,{"date":638,"open":630,"high":630,"low":639,"close":640,"change":157,"percent_change":87,"volume":641,"transactions":642,"vwap":643},"2026-07-27",29.005,29.14,24507.1748,996,29.1652,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":142,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-24",28.71,29.37,28.04,29.1,1.61,34970.918007,2090,29.0475,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-23",28.48,28.76,27.735,28.64,-0.28,-0.97,38194.789837,1562,28.4758,{"date":666,"open":451,"high":667,"low":668,"close":669,"change":496,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-22",29.28,28.5,28.92,-0.89,31871.9272,1492,28.8113,{"date":675,"open":676,"high":631,"low":677,"close":678,"change":314,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-21",29.24,29.02,29.18,-0.65,33150.8532,1529,29.2288,{"date":684,"open":685,"high":452,"low":686,"close":647,"change":401,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-20",29.33,29.04,0.2,40813.8532,1823,29.3974,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":505,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-07-17",29.68,30.13,29.265,29.31,-2.04,29700,{"date":700,"open":678,"high":701,"low":702,"close":24,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":24},"2026-07-16",30.215,29.15,0.785,2.69,50100,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-15",28.78,29.45,28.73,29.135,0.455,1.59,32100,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-14",28.82,29.155,28.605,28.68,-0.14,-0.49,23800,{"date":725,"open":726,"high":702,"low":726,"close":717,"change":345,"percent_change":727,"volume":728,"transactions":9,"vwap":717},"2026-07-13",28.155,0.56,34900,{"date":730,"open":656,"high":731,"low":732,"close":733,"change":687,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-07-10",29.472,28.25,28.66,0.7,36100,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":65,"percent_change":650,"volume":742,"transactions":9,"vwap":741},"2026-07-09",28,28.61,27.92,28.46,30700,{"date":744,"open":745,"high":745,"low":746,"close":747,"change":505,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-08",28.49,27.61,28.01,-2.13,37600,{"date":751,"open":702,"high":752,"low":753,"close":754,"change":294,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-07",29.305,28.575,28.62,-1,33800,{"date":758,"open":667,"high":260,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-06",28.7,28.91,-0.5,-1.7,45700,{"date":765,"open":555,"high":766,"low":767,"close":768,"change":470,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-02",30.23,29.195,29.41,-1.44,71200,{"date":772,"open":773,"high":774,"low":646,"close":20,"change":454,"percent_change":775,"volume":776,"transactions":9,"vwap":20},"2026-07-01",29.030001,29.89,2.86,50400,{"date":778,"open":210,"high":779,"low":780,"close":781,"change":782,"percent_change":78,"volume":783,"transactions":9,"vwap":781},"2026-06-30",29.23,28.825,29.01,-0.15,29000,{"date":785,"open":786,"high":787,"low":788,"close":210,"change":789,"percent_change":610,"volume":790,"transactions":9,"vwap":210},"2026-06-29",29,29.17,27.53,0.17,70500,{"date":792,"open":793,"high":676,"low":668,"close":794,"change":557,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-26",28.52,28.99,1.51,312800,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":264,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-25",28.27,28.98,27.48,28.56,0.39,62300,{"date":806,"open":799,"high":807,"low":808,"close":809,"change":687,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-24",28.84,27.95,28.45,0.71,61300,{"date":813,"open":814,"high":815,"low":816,"close":732,"change":58,"percent_change":817,"volume":818,"transactions":9,"vwap":732},"2026-06-23",27.93,28.33,27.51,1.77,43200,{"date":820,"open":821,"high":738,"low":822,"close":823,"change":824,"percent_change":132,"volume":825,"transactions":9,"vwap":823},"2026-06-22",27.55,27.245,27.76,0.13,40400,{"date":827,"open":828,"high":823,"low":829,"close":830,"change":132,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-18",27.49,27.08,27.63,1.73,57200,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":748,"volume":840,"transactions":9,"vwap":838},"2026-06-17",27.81,27.83,26.79,27.16,-0.59,34600,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-16",27.91,28.305,27.52,27.75,0.08,0.29,63400,{"date":851,"open":739,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-15",28.93,27.56,27.67,-0.75,-2.64,57300,{"date":859,"open":823,"high":860,"low":822,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-12",28.625,28.42,0.77,2.78,62400,{"date":866,"open":867,"high":867,"low":868,"close":869,"change":26,"percent_change":661,"volume":870,"transactions":9,"vwap":869},"2026-06-11",28.08,27.25,27.65,38900,{"date":872,"open":732,"high":668,"low":873,"close":740,"change":313,"percent_change":874,"volume":875,"transactions":9,"vwap":740},"2026-06-10",27.9,-0.21,61500,{"date":877,"open":878,"high":656,"low":845,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-09",27.84,27.98,0.33,1.19,24900,{"date":884,"open":885,"high":886,"low":887,"close":869,"change":874,"percent_change":855,"volume":888,"transactions":9,"vwap":869},"2026-06-08",27.82,27.955,27.445,28700,{"date":890,"open":891,"high":892,"low":891,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-05",27.09,28.2,27.86,0.82,3.03,46500,{"date":898,"open":899,"high":900,"low":899,"close":901,"change":727,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-04",26.73,27.45,27.040001,2.11,45400,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":470,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-03",26.9,27.049999,26.35,26.48,-1.6,75800,{"date":913,"open":914,"high":915,"low":914,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-02",26.25,26.945,26.91,0.63,2.4,61200,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":756,"transactions":9,"vwap":925},"2026-06-01",26.18,26.31,25.95,26.28,-0.47,-1.76,{"date":929,"open":930,"high":931,"low":930,"close":932,"change":157,"percent_change":284,"volume":933,"transactions":9,"vwap":932},"2026-05-29",26.685,26.98,26.75,58200,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":881,"volume":941,"transactions":9,"vwap":939},"2026-05-28",26.22,26.85,26.195,26.71,0.315,46600,{"date":943,"open":914,"high":944,"low":945,"close":946,"change":947,"percent_change":164,"volume":948,"transactions":9,"vwap":946},"2026-05-27",26.84,26.185,26.395,0.145,30200,{"date":950,"open":951,"high":925,"low":952,"close":914,"change":132,"percent_change":953,"volume":954,"transactions":9,"vwap":914},"2026-05-26",25.94,25.78,1.82,40500,{"date":956,"open":957,"high":958,"low":959,"close":952,"change":960,"percent_change":314,"volume":825,"transactions":9,"vwap":952},"2026-05-22",26.059999,26.1,25.525,-0.05,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":533,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-21",25.21,25.84,25.059999,25.83,1.41,59700,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":687,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-20",25.36,25.85,24.64,25.47,0.79,91600,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":117,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-19",25.2,25.51,24.495,25.27,-0.67,32200,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-18",25.1,25.565,24.364,25.44,0.38,1.52,42300,{"date":995,"open":996,"high":997,"low":998,"close":965,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":965},"2026-05-15",25.38,25.555,25,-0.42,-1.65,46900,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":721,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-14",25.56,26.11,25.41,25.48,-0.55,36600,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1014,"change":401,"percent_change":443,"volume":1015,"transactions":9,"vwap":1014},"2026-05-13",25.37,25.77,25.62,33000,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1004,"change":496,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1004},"2026-05-12",25.64,25.685,25.3,-1.01,37100,{"date":1024,"open":924,"high":1025,"low":1026,"close":1027,"change":303,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-11",26.535,25.7,25.82,-0.92,30900,{"date":1031,"open":914,"high":1032,"low":1033,"close":957,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":957},"2026-05-08",26.415,26,-0.33,-1.25,21300,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":803,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-07",26.09,26.625,25.88,26.39,1.5,24400,{"date":1046,"open":914,"high":1047,"low":1048,"close":1033,"change":1049,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1033},"2026-05-06",26.62,25.93,0,53900,{"date":1052,"open":1053,"high":1033,"low":965,"close":1033,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1033},"2026-05-05",25.31,0.97,3.88,52300,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":679,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-04",25.45,25.89,24.9,25.030001,-2.53,52200,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1069,"change":244,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-01",26.049999,26.41,25.68,-1.72,95000,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1076,"change":253,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-04-30",24.01,26.485,26.13,1.24,77700,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-29",26.3,26.6,25.46,25.81,-0.74,-2.79,25800,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":285,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-04-28",26.2,26.58,26.055,26.55,1.92,18900,{"date":1097,"open":1098,"high":1025,"low":1098,"close":1067,"change":344,"percent_change":402,"volume":1099,"transactions":9,"vwap":1067},"2026-04-27",25.9,17700,{"date":1101,"open":1041,"high":1102,"low":1103,"close":1033,"change":542,"percent_change":847,"volume":1104,"transactions":9,"vwap":1033},"2026-04-24",26.040001,25.25,28800,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-23",25.97,26.14,25.74,25.98,-0.01,-0.04,12300,{"date":1115,"open":966,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-22",26.12,25.803,25.99,0.09,0.35,12200,{"date":1123,"open":1005,"high":1124,"low":1125,"close":1098,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1098},"2026-04-21",26.72,25.76,-0.34,-1.3,27000,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1133,"change":194,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-20",26.695,26.76,26.24,-2.02,12800,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-17",26.34,27.24,26.78,0.85,3.28,53400,{"date":1145,"open":1146,"high":1067,"low":1147,"close":1048,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1048},"2026-04-16",25.92,25.67,-0.22,-0.84,14700,{"date":1152,"open":922,"high":1133,"low":1033,"close":1153,"change":117,"percent_change":679,"volume":1154,"transactions":9,"vwap":1153},"2026-04-15",26.15,19300,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":356,"percent_change":264,"volume":1161,"transactions":9,"vwap":1160},"2026-04-14",26.21,26.37,26.075001,26.32,21600,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1166,"change":25,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-13",26.145,26.365,26.29,-0.3,12400,{"date":1170,"open":1171,"high":1171,"low":1110,"close":1158,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1158},"2026-04-10",26.46,-0.38,-1.42,18000,{"date":1176,"open":958,"high":937,"low":1177,"close":932,"change":1178,"percent_change":992,"volume":1179,"transactions":9,"vwap":932},"2026-04-09",25.915,0.4,37500,{"date":1181,"open":1027,"high":1171,"low":1027,"close":908,"change":137,"percent_change":1182,"volume":1183,"transactions":9,"vwap":908},"2026-04-08",3.41,55400,{"date":1185,"open":1186,"high":1109,"low":1187,"close":1007,"change":117,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1007},"2026-04-07",25.72,25.23,-0.66,44900,{"date":1191,"open":1192,"high":972,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-06",24.85,24.69,25.65,0.8,3.22,39500,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1192,"change":26,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1192},"2026-04-02",24.74,25.055,24.41,-1.07,28200,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":848,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-01",24.96,25.415,24.845,25.12,1.17,66600,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1217,"change":660,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-31",25.39,24.72,24.83,-1.12,32500,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1178,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-30",25.040001,25.42,24.785,25.11,1.62,33700,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1232,"change":855,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-27",25.34,24.63,24.71,-2.95,33100,{"date":1236,"open":1232,"high":1237,"low":1232,"close":1083,"change":86,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1083},"2026-03-26",25.553,1.35,40800,{"date":1241,"open":1223,"high":1013,"low":1061,"close":1210,"change":721,"percent_change":1008,"volume":1242,"transactions":9,"vwap":1210},"2026-03-25",21000,{"date":1244,"open":1245,"high":1194,"low":965,"close":1245,"change":1246,"percent_change":926,"volume":1247,"transactions":9,"vwap":1245},"2026-03-24",25.26,-0.12,39300,{"date":1249,"open":987,"high":1041,"low":987,"close":996,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":996},"2026-03-23",0.66,2.67,48500,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1216,"change":157,"percent_change":345,"volume":1258,"transactions":9,"vwap":1216},"2026-03-20",24.66,25.08,24.12,66100,{"date":1260,"open":1261,"high":1262,"low":31,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-19",24.18,24.7,24.68,0.28,1.15,20000,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":983,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-18",24.86,24.91,24.33,24.4,-2.67,30600,{"date":1276,"open":996,"high":1277,"low":998,"close":1278,"change":874,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-17",25.875,25.07,-0.83,32400,{"date":1282,"open":1223,"high":952,"low":1283,"close":1284,"change":1285,"percent_change":391,"volume":1286,"transactions":9,"vwap":1284},"2026-03-16",25.24,25.28,0.26,41000,{"date":1288,"open":1006,"high":1289,"low":1290,"close":1291,"change":26,"percent_change":1203,"volume":1292,"transactions":9,"vwap":1291},"2026-03-13",26.4,25.0049992,25.02,45100,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1049,"percent_change":1049,"volume":1299,"transactions":9,"vwap":1298},"2026-03-12",24.8,25.5,24.775,25.29,25900,{"date":1301,"open":1283,"high":1302,"low":1278,"close":1298,"change":874,"percent_change":477,"volume":1303,"transactions":9,"vwap":1298},"2026-03-11",25.32,25200,{"date":1305,"open":1298,"high":1306,"low":1298,"close":1296,"change":542,"percent_change":847,"volume":1307,"transactions":9,"vwap":1296},"2026-03-10",26.030001,26300,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1007,"change":87,"percent_change":164,"volume":1313,"transactions":9,"vwap":1007},"2026-03-09",24.95,25.615,24.65,42700,{"date":1315,"open":979,"high":1316,"low":1317,"close":1230,"change":25,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1230},"2026-03-06",25.35,24.55,-0.31,47000,{"date":1321,"open":1322,"high":1322,"low":963,"close":1223,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1223},"2026-03-05",26.53,-1.51,-5.61,48900,{"date":1327,"open":1328,"high":1329,"low":1322,"close":1330,"change":453,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-04",26.94,27.28,26.93,0.94,37900,{"date":1334,"open":1158,"high":1335,"low":1005,"close":1336,"change":782,"percent_change":462,"volume":1337,"transactions":9,"vwap":1336},"2026-03-03",26.855,26.68,16700,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1342,"change":117,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-02",26.56,27.47,26.83,-0.63,29600,{"date":1346,"open":1347,"high":1348,"low":1289,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-02-27",26.965,27.055,27,-1.08,-3.85,60700,{"date":1354,"open":843,"high":1355,"low":1356,"close":867,"change":1119,"percent_change":253,"volume":1357,"transactions":9,"vwap":867},"2026-02-26",28.35,27.785,29300,{"date":1359,"open":1360,"high":738,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-02-25",27.35,27.99,0.86,3.17,27800,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":721,"percent_change":78,"volume":1371,"transactions":9,"vwap":1370},"2026-02-24",27.2,27.43,27.11,27.13,31600,{"date":1373,"open":656,"high":656,"low":1374,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-02-23",27.27,-1.18,-4.15,47300,{"date":1379,"open":1380,"high":668,"low":1380,"close":809,"change":603,"percent_change":1381,"volume":1382,"transactions":9,"vwap":809},"2026-02-20",27.85,1.86,48300,{"date":1384,"open":1385,"high":1386,"low":1387,"close":814,"change":94,"percent_change":975,"volume":1388,"transactions":9,"vwap":814},"2026-02-19",27.46,28.059999,27.41,39000,{"date":1390,"open":1391,"high":668,"low":1392,"close":1393,"change":1394,"percent_change":618,"volume":1395,"transactions":9,"vwap":1393},"2026-02-18",28.030001,27.465,27.71,-0.39,36400,{"date":1397,"open":1398,"high":668,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-02-17",27.73,28.1,0.62,2.26,47700,{"date":1404,"open":1361,"high":1405,"low":1367,"close":801,"change":926,"percent_change":1406,"volume":1407,"transactions":9,"vwap":801},"2026-02-13",28.3,-1.68,38700,{"date":1409,"open":1410,"high":1410,"low":1411,"close":808,"change":224,"percent_change":1412,"volume":1413,"transactions":9,"vwap":808},"2026-02-12",28.41,27.705,-1.55,50900,{"date":1415,"open":677,"high":233,"low":1416,"close":1417,"change":1034,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-02-11",28.24,28.39,-1.15,37000,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":433,"percent_change":1008,"volume":1426,"transactions":9,"vwap":1425},"2026-02-10",28.8,29.22,27.775,28.72,54000,{"date":1428,"open":1425,"high":786,"low":802,"close":1429,"change":422,"percent_change":423,"volume":1430,"transactions":9,"vwap":1429},"2026-02-09",28.88,40300,{"date":1432,"open":1433,"high":233,"low":1434,"close":1435,"change":1112,"percent_change":721,"volume":1436,"transactions":9,"vwap":1435},"2026-02-06",29.34,27.231,28.9,69300,{"date":1438,"open":708,"high":1439,"low":815,"close":1440,"change":94,"percent_change":862,"volume":1441,"transactions":9,"vwap":1440},"2026-02-05",29.115,28.94,63300,{"date":1443,"open":210,"high":233,"low":733,"close":1425,"change":496,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1425},"2026-02-04",-0.9,52100,{"date":1447,"open":1448,"high":233,"low":1449,"close":800,"change":999,"percent_change":1450,"volume":1451,"transactions":9,"vwap":800},"2026-02-03",29.2,28.12,-1.43,85700,{"date":1453,"open":1454,"high":221,"low":1355,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-02",28.495,29.4,1.16,4.11,89200,{"date":1460,"open":1461,"high":745,"low":828,"close":1416,"change":422,"percent_change":423,"volume":1462,"transactions":9,"vwap":1416},"2026-01-30",27.62,74500,{"date":1464,"open":1465,"high":1410,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-01-29",26.7,28.26,0.93,3.4,38400,{"date":1471,"open":1472,"high":668,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-01-28",28.44,27.22,27.33,-1.05,-3.7,41900,{"date":1479,"open":1480,"high":668,"low":1480,"close":1481,"change":880,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-01-27",27.925,28.38,1.18,39600,{"date":1485,"open":1486,"high":1481,"low":885,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-01-26",28.07,28.049999,-0.1,-0.36,58500,{"date":1492,"open":809,"high":1493,"low":823,"close":1494,"change":244,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-01-23",28.455,28.15,-1.57,64900,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":453,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-01-22",28.43,28.835,28.315,28.6,0.88,43700,{"date":1506,"open":1349,"high":1507,"low":932,"close":1355,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1355},"2026-01-21",28.409,1.39,5.16,56600,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":314,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-01-20",26.77,27.21,26.705,26.96,-0.7,38600,{"date":1520,"open":1521,"high":828,"low":1522,"close":1523,"change":1112,"percent_change":782,"volume":1325,"transactions":9,"vwap":1523},"2026-01-16",27.14,26.99,27.15,{"date":1525,"open":1133,"high":1526,"low":1133,"close":1527,"change":1141,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-01-15",27.405,27.19,3.23,33600,{"date":1531,"open":1532,"high":1532,"low":979,"close":1138,"change":687,"percent_change":862,"volume":1533,"transactions":9,"vwap":1138},"2026-01-14",26.54,60500,{"date":1535,"open":1108,"high":1081,"low":1186,"close":1108,"change":1285,"percent_change":180,"volume":1536,"transactions":9,"vwap":1108},"2026-01-13",62600,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1041,"change":1246,"percent_change":1541,"volume":783,"transactions":9,"vwap":1041},"2026-01-12",26.02,25.785,-0.46,{"date":1543,"open":957,"high":1544,"low":1033,"close":1033,"change":469,"percent_change":761,"volume":756,"transactions":9,"vwap":1033},"2026-01-09",26.465,{"date":1546,"open":1547,"high":1289,"low":1547,"close":1076,"change":253,"percent_change":1077,"volume":1548,"transactions":9,"vwap":1076},"2026-01-08",25.59,22000,{"date":1550,"open":1033,"high":1090,"low":1083,"close":1084,"change":314,"percent_change":324,"volume":1551,"transactions":9,"vwap":1084},"2026-01-07",55200,{"date":1553,"open":1084,"high":1081,"low":1554,"close":1033,"change":542,"percent_change":847,"volume":1555,"transactions":9,"vwap":1033},"2026-01-06",25.547,40100,{"date":1557,"open":1316,"high":1558,"low":1559,"close":1110,"change":603,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1110},"2026-01-05",26.324,24.615,2.04,45600,{"date":1563,"open":1564,"high":1564,"low":1298,"close":1083,"change":1565,"percent_change":1450,"volume":1179,"transactions":9,"vwap":1083},"2026-01-02",26.08,-0.37,{"date":1567,"open":1158,"high":1289,"low":1568,"close":966,"change":381,"percent_change":1569,"volume":1555,"transactions":9,"vwap":966},"2025-12-31",25.665,-2.42,{"date":1571,"open":1153,"high":1522,"low":1098,"close":1572,"change":253,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-12-30",26.47,1.22,88800,{"date":1576,"open":1110,"high":925,"low":1577,"close":1153,"change":789,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1153},"2025-12-29",25.8,0.65,62100,{"date":1581,"open":1090,"high":1047,"low":1582,"close":1110,"change":26,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1110},"2025-12-26",25.725,-1.03,23200,{"date":1586,"open":1076,"high":1587,"low":958,"close":914,"change":94,"percent_change":1141,"volume":1588,"transactions":9,"vwap":914},"2025-12-24",26.45,25400,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1306,"change":72,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1306},"2025-12-23",26.59,26.88,25.995,-2.69,38300,{"date":1597,"open":1385,"high":1598,"low":1599,"close":932,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":932},"2025-12-22",27.665,26.61,-0.6,-2.19,36900,{"date":1604,"open":1605,"high":809,"low":1527,"close":1360,"change":295,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1360},"2025-12-19",28.36,-3.36,126600,{"date":1609,"open":739,"high":1610,"low":1611,"close":1405,"change":721,"percent_change":722,"volume":1612,"transactions":9,"vwap":1405},"2025-12-18",28.96,28.22,54900,{"date":1614,"open":1416,"high":668,"low":1615,"close":1472,"change":1578,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1472},"2025-12-17",27.72,2.34,54600,{"date":1619,"open":1620,"high":1405,"low":1621,"close":1622,"change":117,"percent_change":505,"volume":1064,"transactions":9,"vwap":1622},"2025-12-16",28.16,27.68,27.79,{"date":1624,"open":893,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":557,"volume":1617,"transactions":9,"vwap":1627},"2025-12-15",28.21,27.66,27.96,0.12,{"date":1630,"open":1361,"high":1611,"low":1631,"close":878,"change":782,"percent_change":194,"volume":1632,"transactions":9,"vwap":878},"2025-12-12",27.54,57500,{"date":1634,"open":1405,"high":1425,"low":816,"close":1361,"change":1172,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1361},"2025-12-11",-1.34,84100,{"date":1638,"open":1639,"high":809,"low":1349,"close":1640,"change":967,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-12-10",27.23,28.37,5.23,209800,{"date":1644,"open":1645,"high":868,"low":1645,"close":1516,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1516},"2025-12-09",26.69,0.44,1.66,86400,{"date":1650,"open":1329,"high":1651,"low":1652,"close":1652,"change":505,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-12-08",27.3,26.52,-2.25,64400,{"date":1656,"open":1657,"high":1341,"low":907,"close":1370,"change":313,"percent_change":1148,"volume":1658,"transactions":9,"vwap":1370},"2025-12-05",27.1,93300,{"date":1660,"open":1367,"high":1661,"low":1033,"close":1527,"change":1662,"percent_change":1034,"volume":1663,"transactions":9,"vwap":1527},"2025-12-04",27.32,-0.09,97900,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1329,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1329},"2025-12-03",26.86,27.36,26.8,0.42,1.56,107100,{"date":1673,"open":1370,"high":1674,"low":1666,"close":1666,"change":660,"percent_change":1583,"volume":1675,"transactions":9,"vwap":1666},"2025-12-02",27.315,67900,{"date":1677,"open":937,"high":1678,"low":1342,"close":1521,"change":847,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1521},"2025-12-01",27.31,0.3,140200,{"date":1682,"open":1523,"high":1523,"low":932,"close":1683,"change":401,"percent_change":94,"volume":1684,"transactions":9,"vwap":1683},"2025-11-28",27.059999,32600,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1349,"change":157,"percent_change":284,"volume":1690,"transactions":9,"vwap":1349},"2025-11-26",26.95,27.12,26.935,71100,{"date":1692,"open":1005,"high":1693,"low":1005,"close":1516,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1516},"2025-11-25",27.014999,0.91,3.49,83800,{"date":1698,"open":1146,"high":1005,"low":1699,"close":1067,"change":1111,"percent_change":1112,"volume":1700,"transactions":9,"vwap":1067},"2025-11-24",25.79,77100,{"date":1702,"open":1703,"high":1153,"low":1703,"close":957,"change":533,"percent_change":1704,"volume":1705,"transactions":9,"vwap":957},"2025-11-21",25.69,1.4,49700,{"date":1707,"open":1041,"high":1708,"low":1296,"close":1026,"change":1709,"percent_change":803,"volume":1710,"transactions":9,"vwap":1026},"2025-11-20",26.0030003,0.1,34100,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1715,"change":542,"percent_change":847,"volume":1716,"transactions":9,"vwap":1715},"2025-11-19",26.155,25.55,25.6,69000,{"date":1718,"open":1719,"high":1720,"low":980,"close":1721,"change":356,"percent_change":1628,"volume":1722,"transactions":9,"vwap":1721},"2025-11-18",25.52,26.025,25.58,53700,{"date":1724,"open":1725,"high":1725,"low":1726,"close":1714,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1714},"2025-11-17",26.38,25.515,-0.785,-2.98,25700,{"date":1731,"open":1158,"high":1171,"low":1699,"close":1732,"change":1733,"percent_change":1008,"volume":1734,"transactions":9,"vwap":1732},"2025-11-14",26.335,-0.145,21500,{"date":1736,"open":1289,"high":1737,"low":1166,"close":909,"change":356,"percent_change":264,"volume":1095,"transactions":9,"vwap":909},"2025-11-13",26.57,{"date":1739,"open":1532,"high":1040,"low":1740,"close":1587,"change":1662,"percent_change":1126,"volume":714,"transactions":9,"vwap":1587},"2025-11-12",26.158,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1532,"change":356,"percent_change":264,"volume":1746,"transactions":9,"vwap":1532},"2025-11-11",26.51,26.635,26.282,34500,{"date":1748,"open":1749,"high":899,"low":1725,"close":1743,"change":355,"percent_change":157,"volume":1750,"transactions":9,"vwap":1743},"2025-11-10",26.5,32000,{"date":1752,"open":909,"high":1753,"low":1754,"close":1749,"change":422,"percent_change":25,"volume":1755,"transactions":9,"vwap":1749},"2025-11-07",26.786,26.19,29900,{"date":1757,"open":908,"high":1758,"low":1138,"close":1652,"change":1148,"percent_change":477,"volume":1759,"transactions":9,"vwap":1652},"2025-11-06",26.81,24200,{"date":1761,"open":1033,"high":1762,"low":1763,"close":1762,"change":93,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-11-05",26.74,25.91,2.85,45300,{"date":1767,"open":1098,"high":936,"low":1768,"close":1033,"change":355,"percent_change":157,"volume":1769,"transactions":9,"vwap":1033},"2025-11-04",25.715,32700,{"date":1771,"open":1719,"high":923,"low":1210,"close":1118,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1118},"2025-11-03",0.41,1.6,35100,{"date":1776,"open":1090,"high":1047,"low":1714,"close":1721,"change":177,"percent_change":1777,"volume":790,"transactions":9,"vwap":1721},"2025-10-31",-2.7,{"date":1779,"open":1749,"high":1780,"low":1067,"close":1166,"change":344,"percent_change":402,"volume":1781,"transactions":9,"vwap":1166},"2025-10-30",26.725,43500,{"date":1783,"open":906,"high":828,"low":1033,"close":1133,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1133},"2025-10-29",-0.79,-2.92,29500,{"date":1788,"open":1133,"high":1789,"low":1033,"close":1790,"change":1195,"percent_change":1791,"volume":1219,"transactions":9,"vwap":1790},"2025-10-28",27.37,27.030001,3.05,{"date":1793,"open":1758,"high":1522,"low":938,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-10-27",26.23,-0.52,-1.94,17800,{"date":1799,"open":1116,"high":1800,"low":1801,"close":932,"change":127,"percent_change":1802,"volume":1803,"transactions":9,"vwap":932},"2025-10-24",26.969,26.01,3.48,13800,{"date":1805,"open":1060,"high":1146,"low":1547,"close":972,"change":344,"percent_change":402,"volume":1806,"transactions":9,"vwap":972},"2025-10-23",31900,{"date":1808,"open":1007,"high":1763,"low":1007,"close":1577,"change":1809,"percent_change":1573,"volume":1810,"transactions":9,"vwap":1577},"2025-10-22",0.31,26600,{"date":1812,"open":1194,"high":1577,"low":1302,"close":1813,"change":1814,"percent_change":1517,"volume":783,"transactions":9,"vwap":1813},"2025-10-21",25.49,-0.18,{"date":1816,"open":963,"high":1013,"low":963,"close":1147,"change":603,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1147},"2025-10-20",2.07,25300,{"date":1820,"open":1821,"high":1306,"low":1822,"close":1823,"change":78,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-10-17",25.75,24.99,25.15,-1.99,59000,{"date":1827,"open":1532,"high":1532,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-10-16",25.53,25.66,-1.06,-3.97,46100,{"date":1834,"open":1140,"high":915,"low":1725,"close":1124,"change":344,"percent_change":402,"volume":728,"transactions":9,"vwap":1124},"2025-10-15",{"date":1836,"open":1801,"high":1837,"low":924,"close":1838,"change":603,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-10-14",26.995,26.67,1.99,38000,{"date":1842,"open":1091,"high":1091,"low":1843,"close":1153,"change":1844,"percent_change":274,"volume":1504,"transactions":9,"vwap":1153},"2025-10-13",25.71,-0.2,{"date":1846,"open":1847,"high":901,"low":908,"close":908,"change":1541,"percent_change":1070,"volume":1654,"transactions":9,"vwap":908},"2025-10-10",26.87,{"date":1849,"open":1847,"high":1847,"low":1850,"close":1758,"change":355,"percent_change":157,"volume":1851,"transactions":9,"vwap":1758},"2025-10-09",26.65,27900,{"date":1853,"open":1854,"high":1854,"low":1668,"close":1668,"change":433,"percent_change":839,"volume":1855,"transactions":9,"vwap":1668},"2025-10-08",27.17,17000,{"date":1857,"open":937,"high":1473,"low":1336,"close":1516,"change":533,"percent_change":1238,"volume":1858,"transactions":9,"vwap":1516},"2025-10-07",65700,{"date":1860,"open":909,"high":1515,"low":1153,"close":1082,"change":803,"percent_change":1861,"volume":1183,"transactions":9,"vwap":1082},"2025-10-06",1.49,{"date":1863,"open":1564,"high":1864,"low":1865,"close":1157,"change":1264,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1157},"2025-10-03",26.36,25.945,1.08,25100,{"date":1869,"open":1296,"high":1110,"low":1870,"close":1048,"change":51,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1048},"2025-10-02",25.105,1.89,67500,{"date":1874,"open":1875,"high":1876,"low":1217,"close":1059,"change":803,"percent_change":1670,"volume":1877,"transactions":9,"vwap":1059},"2025-10-01",24.89,25.505,43900,{"date":1879,"open":1880,"high":1881,"low":1882,"close":965,"change":1628,"percent_change":51,"volume":1883,"transactions":9,"vwap":965},"2025-09-30",24.97,25.14,24.645,26400,{"date":1885,"open":1225,"high":1210,"low":1886,"close":1887,"change":1111,"percent_change":1112,"volume":1128,"transactions":9,"vwap":1887},"2025-09-29",24.705,24.94,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1310,"change":94,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1310},"2025-09-26",24.81,25.01,24.62,0.89,19200,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":107,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-09-25",24.37,24.82,24.245,24.73,2.19,23600,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":314,"percent_change":304,"volume":1909,"transactions":9,"vwap":1908},"2025-09-24",24.48,24.61,24.16,24.2,11600,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1246,"volume":1917,"transactions":9,"vwap":1915},"2025-09-23",24.45,24.595,24.21,24.39,-0.03,19900,{"date":1919,"open":1920,"high":1921,"low":1908,"close":1922,"change":264,"percent_change":65,"volume":1923,"transactions":9,"vwap":1922},"2025-09-22",24.31,24.525,24.42,17100,{"date":1925,"open":1926,"high":1926,"low":1927,"close":1920,"change":874,"percent_change":497,"volume":1928,"transactions":9,"vwap":1920},"2025-09-19",24.56,24.15,67100,{"date":1930,"open":1905,"high":1931,"low":1932,"close":1933,"change":609,"percent_change":93,"volume":1934,"transactions":9,"vwap":1933},"2025-09-18",24.6,24.215,24.52,88900,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":355,"percent_change":157,"volume":941,"transactions":9,"vwap":1940},"2025-09-17",24.44,24.88,24.08,24.34,{"date":1942,"open":1920,"high":1943,"low":1944,"close":1271,"change":1111,"percent_change":1112,"volume":1945,"transactions":9,"vwap":1271},"2025-09-16",24.395,23.88,24300,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1940,"change":803,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1940},"2025-09-15",24.02,24.445,1.63,23000,{"date":1953,"open":1954,"high":1922,"low":1955,"close":1956,"change":1148,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-09-12",24.35,23.9,23.95,-0.91,15900,{"date":1960,"open":1074,"high":1961,"low":1962,"close":1963,"change":687,"percent_change":454,"volume":1337,"transactions":9,"vwap":1963},"2025-09-11",24.25,23.93,24.17,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1968,"change":687,"percent_change":1969,"volume":1274,"transactions":9,"vwap":1968},"2025-09-10",23.75,24.1,23.97,0.84,{"date":1971,"open":1948,"high":1972,"low":1973,"close":1974,"change":476,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-09-09",24.19,23.58,23.77,-1.04,34000,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1948,"change":422,"percent_change":25,"volume":1982,"transactions":9,"vwap":1948},"2025-09-08",24,24.325,23.8,15400,{"date":1984,"open":1897,"high":1897,"low":1985,"close":1986,"change":314,"percent_change":304,"volume":1161,"transactions":9,"vwap":1986},"2025-09-05",23.683,24.040001,{"date":1988,"open":1979,"high":1989,"low":1990,"close":1991,"change":112,"percent_change":180,"volume":1992,"transactions":9,"vwap":1991},"2025-09-04",24.345,23.955,24.23,25500,{"date":1994,"open":1995,"high":1996,"low":1997,"close":31,"change":1111,"percent_change":1112,"volume":1998,"transactions":9,"vwap":31},"2025-09-03",23.91,24.030001,23.73,22500,{"date":2000,"open":2001,"high":2002,"low":1995,"close":1979,"change":2003,"percent_change":2004,"volume":1806,"transactions":9,"vwap":1979},"2025-09-02",24.14,24.24,-0.4,-1.64,{"date":2006,"open":2007,"high":1912,"low":2008,"close":1272,"change":164,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1272},"2025-08-29",23.81,23.6,2.31,40600,{"date":2012,"open":31,"high":2013,"low":1981,"close":2014,"change":25,"percent_change":1034,"volume":1945,"transactions":9,"vwap":2014},"2025-08-28",24.155,23.85,{"date":2016,"open":1968,"high":2017,"low":2007,"close":1962,"change":1049,"percent_change":1049,"volume":2018,"transactions":9,"vwap":1962},"2025-08-27",24.275,20200,{"date":2020,"open":2021,"high":2022,"low":1995,"close":1962,"change":355,"percent_change":157,"volume":1998,"transactions":9,"vwap":1962},"2025-08-26",24.0049992,24.22,{"date":2024,"open":2025,"high":2026,"low":2007,"close":2027,"change":25,"percent_change":1034,"volume":2028,"transactions":9,"vwap":2027},"2025-08-25",24.29,24.3,23.92,28300,{"date":2030,"open":2031,"high":1908,"low":2032,"close":1979,"change":147,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1979},"2025-08-22",23.09,22.9,4.62,62900,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2037,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2037},"2025-08-21",22.94,23.2,22.87,-0.11,-0.48,56100,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":687,"volume":2050,"transactions":9,"vwap":2048},"2025-08-20",23,23.145,22.92,23.049999,0.045,53300,{"date":2052,"open":2053,"high":2038,"low":2054,"close":2055,"change":2056,"percent_change":265,"volume":770,"transactions":9,"vwap":2055},"2025-08-19",22.89,22.85,23.0049992,0.085,{"date":2058,"open":2059,"high":2031,"low":2060,"close":2047,"change":960,"percent_change":1148,"volume":864,"transactions":9,"vwap":2047},"2025-08-18",22.91,22.865,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2065,"change":224,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-08-15",23.5,22.95,22.97,-1.88,35500,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2072,"change":1916,"percent_change":469,"volume":1469,"transactions":9,"vwap":2072},"2025-08-14",23.11,23.57,23.41,{"date":2074,"open":1995,"high":2075,"low":2076,"close":2077,"change":496,"percent_change":2078,"volume":1781,"transactions":9,"vwap":2077},"2025-08-13",23.96,23.375,23.44,-1.1,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2083,"change":65,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-08-12",23.52,23.94,23.7,1.94,59200,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2088,"change":401,"percent_change":1285,"volume":2091,"transactions":9,"vwap":2088},"2025-08-11",23.25,23.405,23.12,67200,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":157,"percent_change":789,"volume":2098,"transactions":9,"vwap":2097},"2025-08-08",23.34,23.48,23.13,23.19,59800,{"date":2100,"open":2101,"high":2102,"low":2045,"close":2103,"change":264,"percent_change":51,"volume":2104,"transactions":9,"vwap":2103},"2025-08-07",23.24,23.33,23.15,150200,{"date":2106,"open":2107,"high":2107,"low":2108,"close":2109,"change":1318,"percent_change":2110,"volume":1684,"transactions":9,"vwap":2109},"2025-08-06",23.45,23.02,23.040001,-1.33,{"date":2112,"open":2113,"high":2095,"low":2059,"close":2114,"change":86,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-08-05",23.01,23.35,1.48,80800,{"date":2118,"open":2119,"high":2109,"low":2120,"close":2113,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2113},"2025-08-04",22.5,22.49,0.78,3.51,70400,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2128,"change":78,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-08-01",22.46,22.56,22.23,-2.24,68200,{"date":2132,"open":2133,"high":2047,"low":2133,"close":2134,"change":157,"percent_change":609,"volume":2135,"transactions":9,"vwap":2134},"2025-07-31",22.51,22.74,68100,{"date":2137,"open":2065,"high":2138,"low":2139,"close":2140,"change":1167,"percent_change":1127,"volume":2141,"transactions":9,"vwap":2140},"2025-07-30",23.421,22.4,22.7,164400,{"date":2143,"open":1997,"high":2144,"low":2145,"close":2045,"change":1126,"percent_change":2146,"volume":941,"transactions":9,"vwap":2045},"2025-07-29",24.105,22.141,-1.46,{"date":2148,"open":2083,"high":1962,"low":2149,"close":2094,"change":660,"percent_change":2150,"volume":1951,"transactions":9,"vwap":2094},"2025-07-28",23.295,-1.19,{"date":2152,"open":1997,"high":2153,"low":2038,"close":2154,"change":1488,"percent_change":999,"volume":2155,"transactions":9,"vwap":2154},"2025-07-25",23.84,23.62,47400,{"date":2157,"open":2158,"high":1232,"low":2083,"close":2159,"change":2160,"percent_change":2161,"volume":1239,"transactions":9,"vwap":2159},"2025-07-24",24.49,23.72,-1.09,-4.39,{"date":2163,"open":1310,"high":1291,"low":973,"close":1890,"change":1709,"percent_change":1178,"volume":948,"transactions":9,"vwap":1890},"2025-07-23",{"date":2165,"open":1887,"high":1880,"low":1559,"close":1232,"change":356,"percent_change":1628,"volume":2166,"transactions":9,"vwap":1232},"2025-07-22",33300,{"date":2168,"open":1900,"high":2169,"low":2170,"close":1263,"change":87,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1263},"2025-07-21",25.125,24.58,0.57,51100,{"date":2174,"open":2082,"high":1193,"low":2175,"close":2176,"change":1362,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-07-18",23.37,24.54,3.63,101900,{"date":2180,"open":2181,"high":2001,"low":2182,"close":2183,"change":803,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-07-17",23.23,23.175,23.68,1.67,565600,{"date":2187,"open":2188,"high":2189,"low":2054,"close":2190,"change":1488,"percent_change":470,"volume":2191,"transactions":9,"vwap":2190},"2025-07-16",23.4,23.66,23.29,210500,{"date":2193,"open":1944,"high":1955,"low":2038,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-07-15",23.39,-0.485,-2.03,56800,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-07-14",23.42,23.915,23.875,0.695,3,80600,{"date":2207,"open":2208,"high":2188,"low":2113,"close":2209,"change":2003,"percent_change":762,"volume":2210,"transactions":9,"vwap":2209},"2025-07-11",23.21,23.18,41400,{"date":2212,"open":2213,"high":2214,"low":2213,"close":1973,"change":1119,"percent_change":991,"volume":2215,"transactions":9,"vwap":1973},"2025-07-10",23.43,23.69,17600,{"date":2217,"open":2214,"high":2214,"low":2208,"close":2218,"change":1111,"percent_change":1112,"volume":882,"transactions":9,"vwap":2218},"2025-07-09",23.49,{"date":2220,"open":2063,"high":2221,"low":2222,"close":2063,"change":533,"percent_change":1670,"volume":1252,"transactions":9,"vwap":2063},"2025-07-08",23.605,23.3,{"date":2224,"open":2222,"high":2225,"low":2054,"close":2226,"change":1318,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-07-07",23.625,23.14,-1.32,46800,{"date":2230,"open":2231,"high":2232,"low":2094,"close":2107,"change":2233,"percent_change":127,"volume":2234,"transactions":9,"vwap":2107},"2025-07-03",23.46,23.55,0.21,13500,{"date":2236,"open":2190,"high":2237,"low":2238,"close":2101,"change":356,"percent_change":824,"volume":2239,"transactions":9,"vwap":2101},"2025-07-02",23.498,23.08,21900,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2208,"change":17,"percent_change":2244,"volume":1128,"transactions":9,"vwap":2208},"2025-07-01",22.43,23.51,3.02,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":94,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-06-30",22.59,22.72,22.42,22.53,0.99,50000,{"date":2254,"open":2255,"high":2256,"low":2255,"close":2257,"change":86,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-06-27",22.049999,22.505,22.31,1.55,87100,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-06-26",21.55,22,21.5,21.97,0.54,2.52,49400,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":355,"percent_change":344,"volume":1239,"transactions":9,"vwap":2274},"2025-06-25",21.47,21.68,21.4,21.43,{"date":2276,"open":2277,"high":2278,"low":2277,"close":2279,"change":557,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-06-24",20.96,21.79,21.42,2.05,40200,{"date":2283,"open":2284,"high":2285,"low":2284,"close":2286,"change":107,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-06-23",20.41,21.14,20.99,2.59,41100,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":469,"percent_change":1343,"volume":2295,"transactions":9,"vwap":2294},"2025-06-20",20.76,20.955,20.34,20.46,163400,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":1264,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-06-18",20.36,20.81,20.31,20.59,1.38,51500,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2300,"change":874,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2300},"2025-06-17",20.37,20.64,20.26,-1.02,49100,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":789,"percent_change":1969,"volume":2317,"transactions":9,"vwap":2316},"2025-06-16",20.6,21.36,20.38,20.52,51900,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":782,"percent_change":324,"volume":2310,"transactions":9,"vwap":2323},"2025-06-13",20.25,20.75,20.15,20.35,{"date":2325,"open":2326,"high":2327,"low":2326,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-06-12",20,20.61,20.5,0.27,1.33,27500,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2336,"change":443,"percent_change":1265,"volume":2337,"transactions":9,"vwap":2336},"2025-06-11",20.01,20.365,20.23,78900,{"date":2339,"open":2340,"high":2341,"low":2340,"close":2326,"change":87,"percent_change":734,"volume":1239,"transactions":9,"vwap":2326},"2025-06-10",19.85,20.295,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":824,"percent_change":1250,"volume":2348,"transactions":9,"vwap":2347},"2025-06-09",19.99,20.11,19.72,19.86,43600,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":17,"percent_change":2355,"volume":1750,"transactions":9,"vwap":2354},"2025-06-06",19.39,19.96,19.385,19.73,3.57,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":433,"percent_change":1279,"volume":2362,"transactions":9,"vwap":2361},"2025-06-05",19.18,19.275,18.96,19.049999,31200,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2367,"change":26,"percent_change":618,"volume":2368,"transactions":9,"vwap":2367},"2025-06-04",19.3,19.8,19.21,25600,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2329,"percent_change":967,"volume":2375,"transactions":9,"vwap":2374},"2025-06-03",19.2,19.63,19.105,19.48,77000,{"date":2377,"open":2378,"high":2378,"low":2379,"close":2367,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2367},"2025-06-02",19.51,19.045,-0.35,-1.79,75700,{"date":2384,"open":2385,"high":2385,"low":2386,"close":2386,"change":294,"percent_change":2146,"volume":2387,"transactions":9,"vwap":2386},"2025-05-30",19.77,19.56,53500,{"date":2389,"open":2390,"high":2347,"low":2391,"close":2340,"change":112,"percent_change":1573,"volume":2392,"transactions":9,"vwap":2340},"2025-05-29",19.67,19.55,23400,{"date":2394,"open":2340,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-05-28",19.89,19.6,19.61,-0.225,-1.13,33500,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-05-27",19.43,19.95,19.040001,19.835,0.865,4.56,22800,{"date":2411,"open":2412,"high":2413,"low":2412,"close":2414,"change":1112,"percent_change":874,"volume":2415,"transactions":9,"vwap":2414},"2025-05-23",18.8,19.16,18.97,91000,{"date":2417,"open":2418,"high":2419,"low":2418,"close":2420,"change":264,"percent_change":43,"volume":2409,"transactions":9,"vwap":2420},"2025-05-22",18.85,19.15,19.01,{"date":2422,"open":2423,"high":2424,"low":2418,"close":2425,"change":1172,"percent_change":506,"volume":2426,"transactions":9,"vwap":2425},"2025-05-21",19.02,19.495,18.9,61600,{"date":2428,"open":2429,"high":2430,"low":2429,"close":2431,"change":880,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-05-20",18.71,19.62,19.28,1.74,20600,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":43,"percent_change":2440,"volume":825,"transactions":9,"vwap":2439},"2025-05-19",18.14,18.98,17.25,18.95,3.16,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":496,"percent_change":2447,"volume":1729,"transactions":9,"vwap":2446},"2025-05-16",18.58,18.64,18.315,18.37,-1.4,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":824,"percent_change":734,"volume":2454,"transactions":9,"vwap":2453},"2025-05-15",18.525,18.665,18.15,18.63,18400,{"date":2456,"open":2457,"high":2453,"low":2458,"close":2459,"change":422,"percent_change":2040,"volume":1150,"transactions":9,"vwap":2459},"2025-05-14",18.51,18.255,18.5,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":355,"percent_change":344,"volume":1121,"transactions":9,"vwap":2465},"2025-05-13",18.86,19.25,18.3,18.52,{"date":2467,"open":2437,"high":2468,"low":2469,"close":2457,"change":2171,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2457},"2025-05-12",19.235,18.48,3.18,23300,{"date":2473,"open":2474,"high":2475,"low":2474,"close":2476,"change":1049,"percent_change":1049,"volume":2477,"transactions":9,"vwap":2476},"2025-05-09",17.48,18.195,17.94,14000,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2476,"change":848,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2476},"2025-05-08",17.68,18.2,17.125,1.64,20500,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":960,"percent_change":660,"volume":2491,"transactions":9,"vwap":2490},"2025-05-07",17.78,17.9,17.41,17.65,16800,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":433,"percent_change":1444,"volume":2498,"transactions":9,"vwap":2497},"2025-05-06",17.86,17.88,17.42,17.7,12900,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2494,"change":1111,"percent_change":313,"volume":2504,"transactions":9,"vwap":2494},"2025-05-05",17.91,18.124,17.75,31000,{"date":2506,"open":2507,"high":2508,"low":2507,"close":2509,"change":991,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-05-02",17.39,18.01,17.87,2.17,9200,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":557,"percent_change":2267,"volume":2331,"transactions":9,"vwap":2517},"2025-05-01",17.24,17.92,16.75,17.49,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":355,"percent_change":401,"volume":2524,"transactions":9,"vwap":2523},"2025-04-30",16.79,17.16,16.6,17.059999,18700,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":557,"percent_change":2287,"volume":1734,"transactions":9,"vwap":2530},"2025-04-29",16.52,17.26,16.5,17.049999,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":1916,"percent_change":1814,"volume":2537,"transactions":9,"vwap":2536},"2025-04-28",16.74,17.29,16.394,16.62,18800,{"date":2539,"open":2540,"high":2516,"low":2541,"close":2542,"change":423,"percent_change":999,"volume":1036,"transactions":9,"vwap":2542},"2025-04-25",16.51,16.28,16.65,{"date":187,"open":2544,"high":2545,"low":183,"close":2546,"change":86,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},16.38,16.82,16.72,2.08,29100]