[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OBT":3,"homepage-market-summary":35,"stock-historical-OBT":180},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"OBT","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Orange County Bancorp, Inc. Common Stock","Nasdaq",null,"STATE COMMERCIAL BANKS","Orange County Bancorp Inc is a community bank holding company providing commercial and consumer banking services to individuals, small businesses, and local governments. It operates through two segments: Banking and Wealth Management. The Banking segment, the primary revenue driver, offers loans such as commercial real estate, construction, commercial & industrial, multifamily, and residential mortgages, along with services like cash management, escrow, deposits, ATMs, and digital banking. The Wealth Management segment provides investment management, trust services (trustee, administrator, custodian), and financial planning and advisory services to individuals and institutions.","235","Middletown, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.92,0.72,"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},37.08,37.17,37.42,36.775,37.5,-0.42,-1.12,44688.363743,1716,37.072,40.099998,23.25,52653.89092132143,82.1,5780,{"status":36,"indices":37,"watchlist":82,"sectors":104,"benchmarks":160},"success",[38,47,54,61,68,75],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":46},"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","2026-10-06",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":44,"sparkline":53,"date":46},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":44,"sparkline":60,"date":46},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":44,"sparkline":67,"date":46},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":46},"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"date":46},"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",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":44,"sparkline":96,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":14,"sparkline":103,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":44},"Healthcare","XLV",1.03,168.81,{"name":121,"etf":122,"change":123,"price":124,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":126,"etf":127,"change":128,"price":129,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":131,"etf":132,"change":133,"price":134,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":136,"etf":137,"change":138,"price":139,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":141,"etf":142,"change":143,"price":144,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":146,"etf":147,"change":148,"price":149,"is_up":14},"Real Estate","XLRE",-1.29,40.57,{"name":151,"etf":152,"change":153,"price":154,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":156,"etf":157,"change":158,"price":159,"is_up":14},"Comm Services","XLC",-0.35,111.26,[161,166,171,176],{"ticker":162,"name":163,"price":164,"change":165,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":167,"name":168,"price":169,"change":170,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":172,"name":173,"price":174,"change":175,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":177,"name":178,"price":179,"change":148,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":181,"page":182,"page_size":183,"total_pages":182,"summary":184,"data":190},365,1,1000,{"period_high":30,"period_low":185,"average_volume":186,"total_volume":187,"period_return":188,"latest_close":20,"start_date":189,"end_date":5},22.43,53063,19367980.512173,59.69,"2025-04-25",[191,192,201,212,223,234,244,255,265,274,284,294,304,314,325,334,345,356,367,375,384,394,404,414,423,432,442,450,458,468,474,482,491,500,509,518,528,538,548,558,568,576,586,595,603,609,618,628,635,643,652,662,670,678,687,696,705,712,718,726,732,739,744,751,759,766,772,777,780,786,793,799,803,808,814,821,827,833,842,850,856,863,870,877,884,892,901,908,916,924,932,940,947,954,961,966,974,980,985,992,1000,1007,1015,1021,1028,1034,1041,1050,1058,1063,1069,1073,1080,1089,1097,1102,1109,1116,1122,1127,1134,1140,1146,1154,1158,1165,1172,1179,1185,1192,1198,1203,1209,1214,1223,1230,1236,1243,1251,1259,1266,1273,1281,1286,1292,1299,1305,1311,1318,1325,1333,1339,1345,1351,1356,1363,1369,1373,1379,1385,1390,1398,1402,1409,1414,1421,1427,1435,1441,1447,1451,1456,1462,1468,1475,1482,1489,1496,1503,1510,1516,1523,1529,1537,1544,1550,1555,1562,1567,1574,1581,1586,1591,1598,1606,1612,1619,1626,1632,1638,1644,1648,1654,1658,1664,1670,1674,1681,1688,1694,1701,1708,1715,1721,1727,1735,1740,1746,1754,1760,1768,1774,1780,1787,1793,1801,1808,1815,1821,1830,1838,1844,1851,1858,1865,1871,1878,1885,1891,1896,1902,1908,1914,1919,1926,1934,1939,1945,1951,1957,1962,1967,1972,1976,1980,1985,1991,1997,2004,2011,2016,2020,2026,2032,2038,2045,2050,2056,2061,2067,2073,2077,2081,2086,2091,2096,2102,2108,2112,2118,2123,2130,2135,2140,2144,2150,2153,2158,2162,2168,2173,2179,2185,2191,2198,2201,2208,2214,2221,2225,2228,2232,2237,2241,2246,2250,2254,2261,2264,2270,2275,2281,2287,2291,2297,2303,2307,2312,2317,2321,2327,2331,2337,2343,2351,2355,2360,2362,2367,2374,2379,2384,2389,2395,2400,2406,2412,2419,2425,2429,2435,2439,2443,2448,2456,2459,2463,2469,2474,2477,2480,2482,2487,2491,2494,2499,2504,2509,2513,2518,2523,2528,2532,2540,2544],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":46,"open":193,"high":194,"low":195,"close":24,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},37.75,38.275,37.33,-0.08,-0.21,65844.7374,1795,37.7022,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-05",37.55,38.36,37.395,37.58,-0.15,-0.4,57062.8603,1862,37.6566,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-02",37.49,38.22,36.95,37.73,0.54,1.45,62514.164408,2584,37.7183,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",36.84,37.23,35.82,37.19,0.24,0.65,58633.689934,1988,36.9521,{"date":235,"open":236,"high":237,"low":238,"close":216,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",37.43,37.44,36.79,-0.36,-0.96,50643.694484,1549,36.999,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",37.65,37.85,36.85,37.31,-0.37,-0.98,55104.940668,1576,37.2958,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":250,"volume":262,"transactions":263,"vwap":264},"2026-09-28",37.82,38.21,37.46,37.68,-0.14,64103.7212,1751,37.7765,{"date":266,"open":267,"high":268,"low":267,"close":257,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-25",37.51,38.1629,0.44,1.18,59762.2512,1694,37.8562,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-24",37.37,37.905,37.25,37.38,0,69534.7371,2417,37.5025,{"date":285,"open":286,"high":287,"low":288,"close":279,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-23",37.21,37.415,37.01,-0.06,-0.16,35800.7212,1294,37.2596,{"date":295,"open":296,"high":297,"low":298,"close":237,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-22",37.71,38.235,37.2,0.01,0.03,68070.983951,2254,37.5557,{"date":305,"open":306,"high":307,"low":308,"close":236,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-21",38.42,38.61,37.29,-1.06,-2.75,65945.88348,1673,37.6642,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-18",37.84,39.49,37.39,38.49,0.33,0.86,174873.174989,1394,38.3585,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":165,"volume":331,"transactions":332,"vwap":333},"2026-09-17",38.58,37.95,38.16,-0.09,56843.626462,1928,38.2238,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-16",38.75,38.94,37.235,38.25,-0.53,-1.37,47455.870307,1849,38.1828,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-15",38.45,38.82,38.07,38.78,0.4,1.04,49000.948662,1221,38.5868,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",38.3,39,38.1,38.38,0.1,0.26,45202.922525,1617,38.4996,{"date":368,"open":369,"high":359,"low":370,"close":371,"change":280,"percent_change":280,"volume":372,"transactions":373,"vwap":374},"2026-09-11",38.56,37.79,38.28,54327.654385,2169,38.2558,{"date":376,"open":377,"high":378,"low":379,"close":371,"change":380,"percent_change":182,"volume":381,"transactions":382,"vwap":383},"2026-09-10",38.15,38.33,37.005,0.38,38225.758129,1847,37.9922,{"date":385,"open":386,"high":339,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-09",37.78,37.485,37.9,-0.27,-0.71,48251.8027,1616,37.8827,{"date":395,"open":396,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-08",38.55,34.7,38.17,-0.55,-1.42,44993.8027,1435,38.085,{"date":405,"open":215,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-04",39.02,36.78,38.72,0.32,0.83,36081.680941,1117,38.6359,{"date":415,"open":416,"high":336,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-03",38.11,38.4,0.63,1.67,36778.862058,1350,38.4378,{"date":424,"open":425,"high":361,"low":426,"close":427,"change":428,"percent_change":17,"volume":429,"transactions":430,"vwap":431},"2026-09-02",37.69,37.11,37.77,0.27,60286.642005,1956,37.8554,{"date":433,"open":434,"high":435,"low":436,"close":24,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-01",37.74,38.06,37,-0.45,-1.19,33773.4714,1361,37.4699,{"date":443,"open":444,"high":435,"low":445,"close":328,"change":207,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-31",37.86,37.41,-0.39,49166.718006,1891,37.8687,{"date":451,"open":452,"high":417,"low":453,"close":360,"change":454,"percent_change":351,"volume":455,"transactions":456,"vwap":457},"2026-08-28",38.09,37.87,0.15,37069.320375,1505,38.082,{"date":459,"open":460,"high":461,"low":462,"close":328,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-27",37.53,38.13,36.86,0.13,0.34,31616.3767,1097,37.7822,{"date":469,"open":257,"high":470,"low":24,"close":257,"change":280,"percent_change":280,"volume":471,"transactions":472,"vwap":473},"2026-08-26",37.94,33579.718647,1551,37.8121,{"date":475,"open":358,"high":476,"low":24,"close":257,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-25",38.5,-0.44,-1.15,40127.1541,1403,37.9952,{"date":483,"open":416,"high":484,"low":485,"close":486,"change":428,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-24",38.83,38,38.26,0.71,39410.903802,1900,38.4345,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":207,"percent_change":446,"volume":497,"transactions":498,"vwap":499},"2026-08-21",38.34,38.59,37.45,37.99,92054.222334,1936,38.0091,{"date":501,"open":502,"high":503,"low":504,"close":503,"change":351,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",37.52,38.14,37.4,1.06,33615.162644,1178,37.8686,{"date":510,"open":511,"high":511,"low":512,"close":434,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",39.03,37.64,-1.09,-2.81,32395.7437,1741,38.0046,{"date":519,"open":520,"high":521,"low":522,"close":484,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",38.81,39.4,38.67,0.11,0.28,27756.057787,1335,38.9404,{"date":529,"open":530,"high":531,"low":532,"close":408,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-17",39.15,39.51,38.69,-0.47,-1.2,32624.533135,1797,38.9195,{"date":539,"open":406,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",40,38.915,39.19,0.09,0.23,50336.519511,2654,39.1956,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":351,"volume":555,"transactions":556,"vwap":557},"2026-08-13",39.18,39.69,38.92,39.1,0.155,48442.608612,1642,39.1713,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":66,"volume":565,"transactions":566,"vwap":567},"2026-08-12",39.04,39.3,38.6428,38.945,0.175,40597.801044,1594,39.0285,{"date":569,"open":361,"high":553,"low":570,"close":571,"change":52,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-11",38.03,38.77,1.25,57478.226827,2001,38.6179,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":123,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",38.35,38.875,37.955,38.29,-0.83,90441.299541,2679,38.3377,{"date":587,"open":588,"high":589,"low":204,"close":307,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",38.47,38.845,0.22,0.57,32580.644453,972,38.586,{"date":596,"open":553,"high":597,"low":371,"close":598,"change":599,"percent_change":148,"volume":600,"transactions":601,"vwap":602},"2026-08-06",39.22,38.39,-0.5,41131.409614,1125,38.6975,{"date":604,"open":484,"high":560,"low":476,"close":605,"change":543,"percent_change":544,"volume":606,"transactions":607,"vwap":608},"2026-08-05",38.89,33559.823943,1502,38.8268,{"date":610,"open":611,"high":337,"low":444,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",38.37,38.8,0.53,1.38,57643.131209,2077,38.7442,{"date":619,"open":620,"high":621,"low":486,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",38.65,39.14,38.27,0.02,0.05,52954.661256,1451,38.5527,{"date":629,"open":630,"high":611,"low":445,"close":339,"change":52,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",37.63,1.27,53864.384453,1254,38.0678,{"date":636,"open":369,"high":336,"low":637,"close":427,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",37.6,-0.8,-2.07,54647.372531,2196,37.9251,{"date":644,"open":645,"high":646,"low":193,"close":647,"change":648,"percent_change":638,"volume":649,"transactions":650,"vwap":651},"2026-07-29",38.79,39.1675,38.57,-0.31,66405.403107,2712,38.4387,{"date":653,"open":654,"high":655,"low":193,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-28",37.76,39.12,38.88,1.2,3.18,44258.897063,1575,38.6938,{"date":663,"open":328,"high":664,"low":22,"close":260,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-27",38.46,-0.01,-0.03,42695.000333,1368,37.6978,{"date":671,"open":308,"high":672,"low":673,"close":425,"change":66,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-24",38.19,36.97,1.21,72524.29779,2649,37.5292,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":624,"percent_change":463,"volume":684,"transactions":685,"vwap":686},"2026-07-23",36.59,37.265,36.2,37.24,191494.323038,5142,36.6651,{"date":688,"open":689,"high":328,"low":690,"close":228,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-22",37.57,36.65,-0.43,-1.14,49117.8741,1599,37.0525,{"date":697,"open":698,"high":434,"low":699,"close":700,"change":544,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-21",37.22,36.8,37.62,0.62,44196.03635,1410,37.4518,{"date":706,"open":237,"high":485,"low":707,"close":318,"change":708,"percent_change":437,"volume":709,"transactions":710,"vwap":711},"2026-07-20",36.83,-0.17,68887.919837,2273,37.3605,{"date":713,"open":349,"high":327,"low":286,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-17",37.56,-0.92,-2.39,57000,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":631,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-16",37.18,38.7,37.029999,38.48,3.41,68500,{"date":727,"open":728,"high":512,"low":728,"close":286,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":286},"2026-07-15",36.82,0.29,0.79,39900,{"date":733,"open":722,"high":259,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-14",36.66,36.92,0.06,0.16,62600,{"date":740,"open":741,"high":700,"low":742,"close":462,"change":290,"percent_change":691,"volume":743,"transactions":9,"vwap":462},"2026-07-13",36.91,36.74,61700,{"date":745,"open":690,"high":249,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-10",36.099998,37.02,0.25,0.68,30000,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":591,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-09",36.25,36.98,35.95,36.77,1.57,46600,{"date":760,"open":761,"high":762,"low":763,"close":682,"change":764,"percent_change":88,"volume":765,"transactions":9,"vwap":682},"2026-07-08",36.37,36.68,35.6,-0.29,56400,{"date":767,"open":260,"high":496,"low":768,"close":769,"change":438,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-07",36.32,36.49,-3.16,40400,{"date":773,"open":637,"high":493,"low":774,"close":260,"change":300,"percent_change":775,"volume":776,"transactions":9,"vwap":260},"2026-07-06",37.36,0.08,51900,{"date":778,"open":425,"high":484,"low":436,"close":246,"change":299,"percent_change":300,"volume":779,"transactions":9,"vwap":246},"2026-07-02",135000,{"date":781,"open":782,"high":783,"low":782,"close":512,"change":321,"percent_change":784,"volume":785,"transactions":9,"vwap":512},"2026-07-01",36.56,37.97,2.34,105000,{"date":787,"open":788,"high":504,"low":789,"close":407,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":407},"2026-06-30",37.040001,36.55,-0.46,-1.24,72300,{"date":794,"open":673,"high":795,"low":796,"close":683,"change":729,"percent_change":797,"volume":798,"transactions":9,"vwap":683},"2026-06-29",37.7,36.67,0.78,177500,{"date":800,"open":747,"high":296,"low":801,"close":216,"change":736,"percent_change":737,"volume":802,"transactions":9,"vwap":216},"2026-06-26",36.5,434200,{"date":804,"open":789,"high":228,"low":789,"close":805,"change":454,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-25",36.89,0.41,51800,{"date":809,"open":810,"high":811,"low":789,"close":742,"change":229,"percent_change":812,"volume":813,"transactions":9,"vwap":742},"2026-06-24",36.63,37.099998,0.66,79900,{"date":815,"open":816,"high":817,"low":816,"close":801,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":801},"2026-06-23",36.13,36.99,0.37,1.02,77500,{"date":822,"open":453,"high":30,"low":823,"close":816,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":816},"2026-06-22",35.85,-1.1,-2.95,93800,{"date":828,"open":801,"high":829,"low":830,"close":226,"change":674,"percent_change":831,"volume":832,"transactions":9,"vwap":226},"2026-06-18",38.029999,35.93,3.36,222300,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-17",35.59,36.42,35.38,36.02,0.56,1.58,73400,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":523,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-16",35.77,36.45,35.35,35.46,0.31,71300,{"date":851,"open":225,"high":747,"low":852,"close":846,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":846},"2026-06-15",35.28,-1.38,-3.76,87500,{"date":857,"open":858,"high":817,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-12",35.92,36.73,0.75,2.08,57700,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":737,"percent_change":66,"volume":869,"transactions":9,"vwap":868},"2026-06-11",36.19,36.22,35.58,35.98,59800,{"date":871,"open":872,"high":873,"low":874,"close":227,"change":320,"percent_change":875,"volume":876,"transactions":9,"vwap":227},"2026-06-10",35.8,36.24,35.18,0.93,82400,{"date":878,"open":879,"high":880,"low":879,"close":881,"change":882,"percent_change":784,"volume":883,"transactions":9,"vwap":881},"2026-06-09",34.97,35.87,35.49,0.81,34700,{"date":885,"open":886,"high":755,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-08",35.049999,34.53,34.68,-0.2,-0.57,31300,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-05",34.029999,35.13,33.9,34.88,0.82,2.41,84500,{"date":902,"open":903,"high":397,"low":904,"close":905,"change":906,"percent_change":16,"volume":907,"transactions":9,"vwap":905},"2026-06-04",33.52,33.13,34.060001,0.64,96600,{"date":909,"open":910,"high":911,"low":912,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-03",34.2,34.41,33.42,-0.94,-2.74,50200,{"date":917,"open":918,"high":919,"low":918,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-02",33.71,34.52,34.36,0.59,1.75,34000,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":158,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-01",34,34.22,33.3,33.77,-1.03,51300,{"date":933,"open":934,"high":911,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-29",34.09,33.69,34.12,-0.13,-0.38,41600,{"date":941,"open":942,"high":397,"low":943,"close":944,"change":945,"percent_change":613,"volume":946,"transactions":9,"vwap":944},"2026-05-28",33.98,33.81,34.25,0.18,41900,{"date":948,"open":927,"high":949,"low":950,"close":951,"change":446,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-27",34.95,34.049999,34.07,-1.13,30400,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":806,"percent_change":657,"volume":960,"transactions":9,"vwap":959},"2026-05-26",34.28,34.48,33.8,34.46,40600,{"date":962,"open":963,"high":963,"low":964,"close":950,"change":736,"percent_change":945,"volume":965,"transactions":9,"vwap":950},"2026-05-22",34.17,33.72,50000,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":848,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-21",33.32,34.11,32.98,33.99,0.92,48900,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":428,"percent_change":882,"volume":979,"transactions":9,"vwap":978},"2026-05-20",33.41,34.080002,33.68,40300,{"date":981,"open":982,"high":918,"low":983,"close":976,"change":280,"percent_change":280,"volume":984,"transactions":9,"vwap":976},"2026-05-19",33.2,33.09,32900,{"date":986,"open":987,"high":988,"low":987,"close":976,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":976},"2026-05-18",32.78,33.6,0.69,2.11,30200,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":437,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-15",32.95,33.35,32.28,32.72,-1.36,34500,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":623,"percent_change":736,"volume":1006,"transactions":9,"vwap":1005},"2026-05-14",33.14,33.66,33.080002,33.17,34300,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":691,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-13",33.29,33.7,33.0099983,33.15,-1.28,37200,{"date":1016,"open":1017,"high":978,"low":1018,"close":1019,"change":708,"percent_change":599,"volume":1020,"transactions":9,"vwap":1019},"2026-05-12",33.49,32.07,33.58,44200,{"date":1022,"open":926,"high":1023,"low":1024,"close":1025,"change":240,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-11",34.59,33.62,33.75,-2.77,36800,{"date":1029,"open":1030,"high":1031,"low":911,"close":1032,"change":938,"percent_change":1033,"volume":991,"transactions":9,"vwap":1032},"2026-05-08",35.060001,35.19,34.71,-1.08,{"date":1035,"open":1036,"high":783,"low":1037,"close":1038,"change":351,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-07",34.82,34.56,35.09,1.15,47000,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-06",34.37,34.92,34.35,34.69,0.55,1.61,41200,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-05",33.47,34.51,34.14,0.67,2,48200,{"date":1059,"open":929,"high":911,"low":995,"close":1052,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1052},"2026-05-04",-0.63,-1.85,70100,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":280,"percent_change":280,"volume":776,"transactions":9,"vwap":1068},"2026-05-01",33.93,35.0099983,33.25,34.099998,{"date":1070,"open":1010,"high":1066,"low":1071,"close":1068,"change":736,"percent_change":945,"volume":1072,"transactions":9,"vwap":1068},"2026-04-30",33.59,55200,{"date":1074,"open":1075,"high":1075,"low":929,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-29",36.47,34.040001,-2.23,-6.15,87300,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-28",35.45,36.4,35.3,36.27,0.88,2.49,50100,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":889,"volume":1096,"transactions":9,"vwap":1094},"2026-04-27",35.5,35.88,35.12,35.39,-0.07,29300,{"date":1098,"open":1099,"high":746,"low":1030,"close":847,"change":1100,"percent_change":79,"volume":1101,"transactions":9,"vwap":847},"2026-04-24",35.44,-0.18,36100,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":590,"percent_change":701,"volume":1108,"transactions":9,"vwap":1107},"2026-04-23",35.43,36.049999,35.24,35.64,37900,{"date":1110,"open":837,"high":1111,"low":1112,"close":1113,"change":363,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-22",35.7,34.87,35.42,0.74,34800,{"date":1117,"open":1118,"high":873,"low":1119,"close":1120,"change":582,"percent_change":1121,"volume":939,"transactions":9,"vwap":1120},"2026-04-21",35.83,35.02,35.16,-2.31,{"date":1123,"open":868,"high":690,"low":1124,"close":1125,"change":207,"percent_change":25,"volume":1126,"transactions":9,"vwap":1125},"2026-04-20",35.97,35.99,74800,{"date":1128,"open":1129,"high":699,"low":846,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-17",35.48,36.14,1.08,3.08,59300,{"date":1135,"open":1136,"high":852,"low":1137,"close":1030,"change":330,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1030},"2026-04-16",34.98,34.83,-0.26,51000,{"date":1141,"open":1142,"high":1104,"low":1143,"close":1144,"change":1100,"percent_change":79,"volume":1145,"transactions":9,"vwap":1144},"2026-04-15",35.2,34.26,35.15,36500,{"date":1147,"open":1046,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-14",35.51,34.47,35.33,0.51,1.46,63300,{"date":1155,"open":1156,"high":1093,"low":887,"close":1036,"change":666,"percent_change":330,"volume":1157,"transactions":9,"vwap":1036},"2026-04-13",34.78,115500,{"date":1159,"open":1156,"high":1160,"low":1161,"close":1162,"change":737,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-10",35.099998,34.3,34.85,0.46,180900,{"date":1166,"open":1167,"high":895,"low":1168,"close":1046,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1046},"2026-04-09",33.96,33.86,0.47,1.37,257100,{"date":1173,"open":1174,"high":1030,"low":1175,"close":927,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":927},"2026-04-08",34.27,33.78,0.77,2.3,306900,{"date":1180,"open":1181,"high":918,"low":1182,"close":1183,"change":363,"percent_change":797,"volume":1184,"transactions":9,"vwap":1183},"2026-04-07",32.99,32.91,33.45,92700,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":730,"percent_change":1191,"volume":717,"transactions":9,"vwap":1190},"2026-04-06",32.4,33.5,32.26,33.19,2.44,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1187,"change":775,"percent_change":748,"volume":1197,"transactions":9,"vwap":1187},"2026-04-02",32.049999,32.48,31.67,68900,{"date":1199,"open":1194,"high":1200,"low":1201,"close":1202,"change":464,"percent_change":505,"volume":731,"transactions":9,"vwap":1202},"2026-04-01",32.82,32,32.32,{"date":1204,"open":987,"high":1182,"low":1205,"close":1206,"change":108,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-03-31",31.86,31.98,-0.93,29000,{"date":1210,"open":996,"high":987,"low":1211,"close":996,"change":1212,"percent_change":1213,"volume":771,"transactions":9,"vwap":996},"2026-03-30",29.99,0.43,1.35,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-27",32.13,32.29,31.41,31.85,-0.28,-0.87,36900,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1216,"change":889,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1216},"2026-03-26",32.0099983,32.64,31.54,-0.62,34100,{"date":1231,"open":1232,"high":1011,"low":1233,"close":1234,"change":389,"percent_change":582,"volume":1235,"transactions":9,"vwap":1234},"2026-03-25",32.79,31.95,32.33,37800,{"date":1237,"open":1238,"high":1181,"low":1239,"close":1240,"change":418,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-24",31.84,31.27,32.6,1.97,57400,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":118,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-23",31.72,32.57,31.58,31.97,3.33,56800,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":197,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-20",31.15,31.92,30.56,30.94,-0.67,69700,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1253,"change":380,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1253},"2026-03-19",30.77,31.55,30.59,1.23,29600,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1261,"change":1060,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1261},"2026-03-18",31.17,31.24,30.43,-2.01,48600,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":523,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-17",31.31,32.16,31.13,31.4,0.35,41000,{"date":1282,"open":1283,"high":1196,"low":1283,"close":1284,"change":797,"percent_change":1285,"volume":750,"transactions":9,"vwap":1284},"2026-03-16",30.96,31.29,2.56,{"date":1287,"open":1218,"high":1218,"low":1288,"close":1289,"change":889,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-13",30.5,30.51,-0.65,32000,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":123,"percent_change":930,"volume":1298,"transactions":9,"vwap":1297},"2026-03-12",30.3,31.030001,29.53,30.71,25300,{"date":1300,"open":1295,"high":1301,"low":1302,"close":1295,"change":477,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1295},"2026-03-11",31.34,30.6,-1.4,30600,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1309,"change":300,"percent_change":362,"volume":1310,"transactions":9,"vwap":1309},"2026-03-10",31.07,32.65,31.47,60700,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":153,"percent_change":289,"volume":1317,"transactions":9,"vwap":1316},"2026-03-09",30.99,31.77,30,31.44,26400,{"date":1319,"open":1320,"high":1217,"low":1321,"close":1322,"change":113,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-06",31.19,30.68,31.46,-1.5,61900,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1033,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-05",32.7,33.049999,31.65,31.94,-3.27,54500,{"date":1334,"open":1335,"high":1188,"low":1336,"close":1337,"change":623,"percent_change":736,"volume":1338,"transactions":9,"vwap":1337},"2026-03-04",33.07,32.8,33.02,46400,{"date":1340,"open":1308,"high":912,"low":1341,"close":1342,"change":1138,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-03",32.56,33,-0.78,76200,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":624,"percent_change":454,"volume":939,"transactions":9,"vwap":1350},"2026-03-02",32.71,33.63,32.41,33.26,{"date":1352,"open":1183,"high":1183,"low":1226,"close":1353,"change":1354,"percent_change":138,"volume":1355,"transactions":9,"vwap":1353},"2026-02-27",33.21,-0.74,66500,{"date":1357,"open":1068,"high":1358,"low":1025,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-02-26",34.6,33.95,0.04,0.12,52300,{"date":1364,"open":1365,"high":950,"low":1366,"close":1367,"change":363,"percent_change":1176,"volume":1368,"transactions":9,"vwap":1367},"2026-02-25",33.88,33.64,33.91,70500,{"date":1370,"open":1168,"high":1156,"low":1188,"close":1371,"change":165,"percent_change":390,"volume":1372,"transactions":9,"vwap":1371},"2026-02-24",33.65,38000,{"date":1374,"open":895,"high":881,"low":1009,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-02-23",33.89,-1.11,-3.17,60200,{"date":1380,"open":1046,"high":496,"low":1381,"close":1382,"change":464,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-02-20",34.57,35,0.98,114400,{"date":1386,"open":1387,"high":1382,"low":1045,"close":1388,"change":1220,"percent_change":638,"volume":1389,"transactions":9,"vwap":1388},"2026-02-19",34.77,34.66,43000,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":437,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-02-18",35.47,36.43,34.75,34.94,-1.27,47900,{"date":1399,"open":881,"high":753,"low":1400,"close":1094,"change":775,"percent_change":544,"volume":1401,"transactions":9,"vwap":1094},"2026-02-17",34.99,68100,{"date":1403,"open":1382,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":321,"volume":1408,"transactions":9,"vwap":1406},"2026-02-13",35.73,34.8,35.31,0.3,126300,{"date":1410,"open":1150,"high":1411,"low":1161,"close":1066,"change":624,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1066},"2026-02-12",35.4,0.14,73500,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":437,"percent_change":1396,"volume":1420,"transactions":9,"vwap":1419},"2026-02-11",35.69,35.78,34.9,34.96,49200,{"date":1422,"open":1423,"high":1424,"low":1031,"close":1425,"change":207,"percent_change":25,"volume":1426,"transactions":9,"vwap":1425},"2026-02-10",35.68,36.34,35.41,127700,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1279,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-02-09",35.21,36.040001,35.040001,35.56,0.99,100600,{"date":1436,"open":1437,"high":1104,"low":950,"close":1429,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1429},"2026-02-06",34.61,1.14,3.35,101700,{"date":1442,"open":1065,"high":1443,"low":1328,"close":951,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":951},"2026-02-05",35.07,1.51,4.64,164500,{"date":1448,"open":1449,"high":1182,"low":1201,"close":1341,"change":1169,"percent_change":1152,"volume":1450,"transactions":9,"vwap":1341},"2026-02-04",32.38,69500,{"date":1452,"open":1233,"high":1347,"low":1453,"close":1454,"change":229,"percent_change":860,"volume":1455,"transactions":9,"vwap":1454},"2026-02-03",31.48,32.09,78800,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1219,"change":118,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1219},"2026-02-02",30.97,32.66,3.34,62700,{"date":1463,"open":1464,"high":1277,"low":1315,"close":1465,"change":736,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-01-30",30.48,30.82,0.2,63600,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1472,"change":505,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-01-29",29.65,30.78,30.76,3.57,24100,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":261,"percent_change":533,"volume":1481,"transactions":9,"vwap":1480},"2026-01-28",29.76,29.9,29.33,29.7,32200,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1360,"percent_change":463,"volume":1488,"transactions":9,"vwap":1487},"2026-01-27",29.79,30.14,29.58,29.84,13300,{"date":1490,"open":1480,"high":1491,"low":1492,"close":1493,"change":623,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-01-26",30.08,29.45,29.8,0.07,28600,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1006,"transactions":9,"vwap":1500},"2026-01-23",30.75,29.55,29.78,-1.05,-3.41,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1507,"change":464,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-01-22",30.4,31.49,30.83,1.12,29900,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1513,"change":1213,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-01-21",29.57,30.49,4.63,62000,{"date":1517,"open":1518,"high":1480,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1027,"transactions":9,"vwap":1520},"2026-01-20",29.41,29.059999,29.14,-0.6,-2.02,{"date":1524,"open":1493,"high":1525,"low":1526,"close":1527,"change":128,"percent_change":208,"volume":1528,"transactions":9,"vwap":1527},"2026-01-16",29.95,29.52,29.74,36000,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-01-15",29.23,30.16,29.86,0.76,2.61,27400,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1361,"percent_change":806,"volume":1543,"transactions":9,"vwap":1542},"2026-01-14",29.12,29.36,28.85,29.1,32300,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1548,"change":330,"percent_change":648,"volume":1549,"transactions":9,"vwap":1548},"2026-01-13",28.69,29.19,28.98,27100,{"date":1551,"open":1541,"high":1552,"low":1553,"close":1554,"change":463,"percent_change":66,"volume":1108,"transactions":9,"vwap":1554},"2026-01-12",29.59,28.63,29.07,{"date":1556,"open":1547,"high":1557,"low":1558,"close":1559,"change":170,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-01-09",29.35,28.82,28.94,-0.86,23800,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1547,"change":269,"percent_change":1566,"volume":891,"transactions":9,"vwap":1547},"2026-01-08",28.64,29.71,1.53,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1571,"change":197,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-01-07",29.18,28.35,28.75,-0.73,32800,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":708,"volume":1573,"transactions":9,"vwap":1579},"2026-01-06",29,29.040001,28.66,28.96,-0.05,{"date":1582,"open":1570,"high":1583,"low":1570,"close":1584,"change":418,"percent_change":1585,"volume":776,"transactions":9,"vwap":1584},"2026-01-05",29.27,29.01,2.22,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1590,"change":708,"percent_change":1521,"volume":1481,"transactions":9,"vwap":1590},"2026-01-02",28.79,27.98,28.38,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":624,"percent_change":945,"volume":1597,"transactions":9,"vwap":1596},"2025-12-31",28.51,28.67,28.22,28.55,39800,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":207,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-12-30",28.31,28.83,28.16,28.5,-0.52,21100,{"date":1607,"open":1608,"high":1558,"low":1609,"close":1610,"change":666,"percent_change":1611,"volume":1474,"transactions":9,"vwap":1610},"2025-12-29",28.6,28.48,28.65,-0.1,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1580,"percent_change":708,"volume":1618,"transactions":9,"vwap":1617},"2025-12-26",28.78,28.93,28.46,28.68,20400,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":737,"percent_change":839,"volume":1625,"transactions":9,"vwap":1624},"2025-12-24",28.57,28.87,28.19,28.73,12000,{"date":1627,"open":1519,"high":1628,"low":1621,"close":1621,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1621},"2025-12-23",29.3,-0.49,-1.69,47300,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1519,"change":88,"percent_change":1637,"volume":1597,"transactions":9,"vwap":1519},"2025-12-22",29.72,30.23,28.95,-2.65,{"date":1639,"open":1640,"high":1641,"low":1520,"close":1642,"change":463,"percent_change":269,"volume":1643,"transactions":9,"vwap":1642},"2025-12-19",29.62,30.13,29.85,75500,{"date":1645,"open":1211,"high":1646,"low":1634,"close":1634,"change":1494,"percent_change":229,"volume":1647,"transactions":9,"vwap":1634},"2025-12-18",30.25,40900,{"date":1649,"open":1542,"high":1650,"low":1542,"close":1470,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1470},"2025-12-17",29.96,0.7,2.42,37500,{"date":1655,"open":1656,"high":1480,"low":1636,"close":1636,"change":764,"percent_change":1657,"volume":960,"transactions":9,"vwap":1636},"2025-12-16",29.2,-0.99,{"date":1659,"open":1584,"high":1512,"low":1660,"close":1661,"change":218,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-12-15",28.99,29.24,1.88,54300,{"date":1665,"open":1571,"high":1666,"low":1603,"close":1667,"change":624,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-12-12",29.09,28.7,0.17,53000,{"date":1671,"open":1614,"high":1576,"low":1610,"close":1610,"change":1672,"percent_change":1673,"volume":1027,"transactions":9,"vwap":1610},"2025-12-11",-0.22,-0.76,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1622,"change":1679,"percent_change":1680,"volume":738,"transactions":9,"vwap":1622},"2025-12-10",27.77,29.31,27.74,1.29,4.68,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":320,"percent_change":674,"volume":1687,"transactions":9,"vwap":1686},"2025-12-09",27.83,27.92,27.39,27.58,21300,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":362,"percent_change":818,"volume":1304,"transactions":9,"vwap":1693},"2025-12-08",27.26,28.07,27,27.25,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1672,"percent_change":638,"volume":1700,"transactions":9,"vwap":1699},"2025-12-05",27.45,27.48,27.02,27.15,28300,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":300,"percent_change":523,"volume":1707,"transactions":9,"vwap":1706},"2025-12-04",27.059999,27.5,27.049999,27.37,25600,{"date":1709,"open":1710,"high":1683,"low":1711,"close":1712,"change":1279,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-12-03",27.1,26.94,27.34,1.3,16100,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1719,"change":196,"percent_change":108,"volume":1720,"transactions":9,"vwap":1719},"2025-12-02",27.4,26.8,26.99,12300,{"date":1722,"open":1697,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":207,"volume":1625,"transactions":9,"vwap":1725},"2025-12-01",27.72,26.91,27.07,-0.04,{"date":1728,"open":1729,"high":1730,"low":1692,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-11-28",27.21,27.52,27.11,-0.19,-0.7,10800,{"date":1736,"open":1737,"high":1595,"low":1703,"close":1738,"change":624,"percent_change":945,"volume":1739,"transactions":9,"vwap":1738},"2025-11-26",27.53,27.3,24900,{"date":1741,"open":1742,"high":1717,"low":1742,"close":1693,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1693},"2025-11-25",26.47,1.01,3.85,25200,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":691,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-11-24",26.74,26.96,26.1,26.24,-1.61,18900,{"date":1755,"open":1756,"high":1692,"low":1756,"close":1757,"change":730,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-11-21",25.96,26.67,3.05,34400,{"date":1761,"open":1762,"high":1750,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-11-20",25.84,25.67,25.88,0.42,1.65,23600,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1771,"change":544,"percent_change":95,"volume":1773,"transactions":9,"vwap":1771},"2025-11-19",25.16,25.46,25.1,21700,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1778,"change":1361,"percent_change":52,"volume":1779,"transactions":9,"vwap":1778},"2025-11-18",25.01,25.47,25.23,14300,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1784,"change":998,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-11-17",26.59,26.63,25.11,-5.14,19500,{"date":1788,"open":1789,"high":1742,"low":1790,"close":1742,"change":748,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1742},"2025-11-14",26.09,25.9,0.95,15600,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":737,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-11-13",26.45,26.55,26.15,26.22,0.61,14100,{"date":1802,"open":1803,"high":1803,"low":1804,"close":1805,"change":330,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-11-12",26.35,25.94,26.059999,-0.34,13800,{"date":1809,"open":1810,"high":1811,"low":1797,"close":1797,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1797},"2025-11-11",26.5,26.65,-0.33,-1.25,9300,{"date":1816,"open":1817,"high":1818,"low":1756,"close":1819,"change":454,"percent_change":591,"volume":1820,"transactions":9,"vwap":1819},"2025-11-10",26.4,26.93,26.48,15300,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-11-07",25.58,26.66,25.5,26.33,0.89,3.5,26000,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1629,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-11-06",25.86,26.02,25.41,25.44,-1.89,22800,{"date":1839,"open":1840,"high":1797,"low":1841,"close":1842,"change":410,"percent_change":1843,"volume":1837,"transactions":9,"vwap":1842},"2025-11-05",25.21,25.049999,25.93,3.31,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1772,"change":380,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1772},"2025-11-04",24.81,25.2,24.62,1.54,40000,{"date":1852,"open":1853,"high":1772,"low":1854,"close":1855,"change":428,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-11-03",24.53,24.5,24.72,1.1,19900,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1862,"change":749,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-10-31",23.75,24.64,24.45,2.86,21800,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1869,"change":320,"percent_change":1870,"volume":1829,"transactions":9,"vwap":1869},"2025-10-30",23.84,24.58,23.77,1.41,{"date":1872,"open":1873,"high":1874,"low":31,"close":1875,"change":1733,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-10-29",24.1,24.79,23.44,-2.9,33400,{"date":1879,"open":1880,"high":1880,"low":1881,"close":1882,"change":158,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-10-28",24.49,23.99,24.14,-1.43,16300,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1880,"change":1732,"percent_change":102,"volume":1890,"transactions":9,"vwap":1880},"2025-10-27",24.75,25.059999,23.42,25700,{"date":1892,"open":1887,"high":1887,"low":1893,"close":1894,"change":1466,"percent_change":898,"volume":1895,"transactions":9,"vwap":1894},"2025-10-24",24.37,24.68,19100,{"date":1897,"open":1887,"high":1887,"low":1898,"close":1899,"change":170,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-10-23",23.76,24.48,-1.01,13700,{"date":1903,"open":1868,"high":1904,"low":1905,"close":1904,"change":464,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-10-22",24.73,24.24,1.39,21000,{"date":1909,"open":1854,"high":1887,"low":1910,"close":1911,"change":197,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-10-21",24.33,24.39,-0.85,23700,{"date":1915,"open":1916,"high":1855,"low":1916,"close":1917,"change":818,"percent_change":1566,"volume":1918,"transactions":9,"vwap":1917},"2025-10-20",24.29,24.6,14600,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1922,"change":43,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-10-17",23.81,24.23,23.63,2.45,27900,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-10-16",24.41,23.27,23.65,-0.95,-3.86,19600,{"date":1935,"open":1888,"high":1936,"low":1937,"close":1917,"change":790,"percent_change":1938,"volume":1720,"transactions":9,"vwap":1917},"2025-10-15",25.22,24.43,-1.84,{"date":1940,"open":1941,"high":1888,"low":1941,"close":1888,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1888},"2025-10-14",23.51,1.19,4.99,29700,{"date":1946,"open":1860,"high":1947,"low":1948,"close":1949,"change":818,"percent_change":757,"volume":1950,"transactions":9,"vwap":1949},"2025-10-13",24.13,23.5,23.87,28900,{"date":1952,"open":1953,"high":1880,"low":1954,"close":1948,"change":1221,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1948},"2025-10-10",24.34,23.43,-3.57,33100,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1893,"change":937,"percent_change":340,"volume":1961,"transactions":9,"vwap":1893},"2025-10-09",24.46,24.049999,26500,{"date":1963,"open":1862,"high":1964,"low":1965,"close":1854,"change":280,"percent_change":280,"volume":1966,"transactions":9,"vwap":1854},"2025-10-08",24.9,24.27,24700,{"date":1968,"open":1969,"high":1970,"low":1899,"close":1854,"change":170,"percent_change":1900,"volume":1971,"transactions":9,"vwap":1854},"2025-10-07",24.87,25.040001,19400,{"date":1973,"open":1772,"high":1974,"low":1975,"close":1887,"change":207,"percent_change":1521,"volume":1561,"transactions":9,"vwap":1887},"2025-10-06",25.42,24.69,{"date":1977,"open":1969,"high":1772,"low":1978,"close":1964,"change":428,"percent_change":1856,"volume":1979,"transactions":9,"vwap":1964},"2025-10-03",24.63,19800,{"date":1981,"open":1982,"high":1982,"low":1854,"close":1978,"change":533,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1978},"2025-10-02",25.07,-1.87,24000,{"date":1986,"open":1987,"high":1936,"low":1988,"close":1772,"change":1989,"percent_change":477,"volume":1990,"transactions":9,"vwap":1772},"2025-10-01",25.02,24.83,-0.11,28100,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1840,"change":454,"percent_change":1996,"volume":1829,"transactions":9,"vwap":1840},"2025-09-30",24.95,25.33,24.89,0.6,{"date":1998,"open":1999,"high":2000,"low":1964,"close":1888,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1888},"2025-09-29",25.66,25.75,-0.59,-2.3,30700,{"date":2005,"open":2006,"high":2000,"low":2007,"close":2008,"change":229,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-09-26",25.57,25.52,25.65,0.94,28700,{"date":2012,"open":2013,"high":1763,"low":2014,"close":1834,"change":261,"percent_change":399,"volume":2015,"transactions":9,"vwap":1834},"2025-09-25",25.4,25.36,19200,{"date":2017,"open":1999,"high":1999,"low":2018,"close":2019,"change":330,"percent_change":158,"volume":1561,"transactions":9,"vwap":2019},"2025-09-24",25.38,25.55,{"date":2021,"open":1803,"high":1819,"low":2019,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-09-23",25.64,-0.68,-2.58,57900,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":524,"percent_change":1131,"volume":1344,"transactions":9,"vwap":2031},"2025-09-22",26.01,26.34,25.59,26.32,{"date":2033,"open":2034,"high":1692,"low":2028,"close":2035,"change":2023,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-09-19",26.75,26.040001,-2.54,325200,{"date":2039,"open":2040,"high":2041,"low":2040,"close":2042,"change":1651,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-09-18",26.14,26.83,26.72,2.69,38500,{"date":2046,"open":2047,"high":1718,"low":2048,"close":1833,"change":1494,"percent_change":428,"volume":2049,"transactions":9,"vwap":1833},"2025-09-17",26.08,25.82,55900,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2052,"change":280,"percent_change":280,"volume":2055,"transactions":9,"vwap":2052},"2025-09-16",25.95,26.16,25.71,33700,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2052,"change":1611,"percent_change":938,"volume":1653,"transactions":9,"vwap":2052},"2025-09-15",26.2,26.62,25.63,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2065,"change":2001,"percent_change":2066,"volume":1618,"transactions":9,"vwap":2065},"2025-09-12",26.27,26.56,26.049999,-2.21,{"date":2068,"open":2069,"high":2070,"low":2052,"close":2071,"change":906,"percent_change":2072,"volume":1773,"transactions":9,"vwap":2071},"2025-09-11",26.11,26.68,26.64,2.46,{"date":2074,"open":2063,"high":1826,"low":2075,"close":2076,"change":1989,"percent_change":25,"volume":1971,"transactions":9,"vwap":2076},"2025-09-10",25.81,26,{"date":2078,"open":1757,"high":2079,"low":2052,"close":2069,"change":437,"percent_change":1630,"volume":2080,"transactions":9,"vwap":2069},"2025-09-09",26.85,22900,{"date":2082,"open":1796,"high":2083,"low":2084,"close":2064,"change":1732,"percent_change":390,"volume":2085,"transactions":9,"vwap":2064},"2025-09-08",26.73,26.3,23500,{"date":2087,"open":2088,"high":1693,"low":2089,"close":2034,"change":889,"percent_change":1354,"volume":2090,"transactions":9,"vwap":2034},"2025-09-05",26.9,26.26,24400,{"date":2092,"open":1783,"high":2093,"low":1826,"close":2093,"change":591,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-09-04",26.95,2.16,20000,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2100,"change":261,"percent_change":340,"volume":2101,"transactions":9,"vwap":2100},"2025-09-03",26.36,26.69,26.38,20600,{"date":2103,"open":2104,"high":2105,"low":1888,"close":2106,"change":290,"percent_change":1521,"volume":2107,"transactions":9,"vwap":2106},"2025-09-02",26.030001,26.81,26.52,44900,{"date":2109,"open":2042,"high":2110,"low":2064,"close":2070,"change":1412,"percent_change":613,"volume":2111,"transactions":9,"vwap":2070},"2025-08-29",27.14,23200,{"date":2113,"open":2070,"high":2114,"low":2115,"close":2116,"change":1611,"percent_change":938,"volume":2117,"transactions":9,"vwap":2116},"2025-08-28",26.89,26.42,26.54,30800,{"date":2119,"open":2059,"high":2120,"low":2121,"close":2071,"change":289,"percent_change":1672,"volume":2122,"transactions":9,"vwap":2071},"2025-08-27",27.24,26.41,17400,{"date":2124,"open":2125,"high":2126,"low":2084,"close":2127,"change":701,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-08-26",26.37,26.87,26.7,2.38,21200,{"date":2131,"open":2132,"high":1693,"low":2133,"close":2047,"change":250,"percent_change":1303,"volume":2134,"transactions":9,"vwap":2047},"2025-08-25",26.44,25.25,82800,{"date":2136,"open":2030,"high":1810,"low":1825,"close":1795,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1795},"2025-08-22",1.16,4.59,55400,{"date":2141,"open":1994,"high":1994,"low":1964,"close":2142,"change":454,"percent_change":1996,"volume":2143,"transactions":9,"vwap":2142},"2025-08-21",25.29,24200,{"date":2145,"open":2146,"high":1778,"low":1854,"close":2147,"change":1151,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-08-20",24.7,25.14,2.07,24600,{"date":2151,"open":1969,"high":1969,"low":2152,"close":1978,"change":362,"percent_change":806,"volume":1984,"transactions":9,"vwap":1978},"2025-08-19",24.32,{"date":2154,"open":2155,"high":2156,"low":2157,"close":1853,"change":775,"percent_change":320,"volume":2055,"transactions":9,"vwap":1853},"2025-08-18",24.3,24.76,23.96,{"date":2159,"open":2160,"high":2160,"low":2161,"close":1862,"change":1732,"percent_change":102,"volume":2049,"transactions":9,"vwap":1862},"2025-08-15",24.8,24.11,{"date":2163,"open":2164,"high":2164,"low":2165,"close":1861,"change":1673,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1861},"2025-08-14",24.98,24.47,-2.99,15000,{"date":2169,"open":2133,"high":2170,"low":2171,"close":2013,"change":591,"percent_change":1177,"volume":2172,"transactions":9,"vwap":2013},"2025-08-13",25.49,25.12,18200,{"date":2174,"open":1867,"high":1772,"low":2175,"close":1988,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1988},"2025-08-12",22.98,1.17,4.95,40500,{"date":2180,"open":2181,"high":2182,"low":1941,"close":2183,"change":1095,"percent_change":764,"volume":2184,"transactions":9,"vwap":2183},"2025-08-11",23.8,23.85,23.66,20800,{"date":2186,"open":1860,"high":2187,"low":2188,"close":2189,"change":428,"percent_change":1039,"volume":2190,"transactions":9,"vwap":2189},"2025-08-08",24.26,23.21,23.73,36400,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":1726,"percent_change":708,"volume":2197,"transactions":9,"vwap":2196},"2025-08-07",23.6,23.78,23.23,23.46,38600,{"date":2199,"open":2200,"high":2152,"low":1948,"close":1948,"change":340,"percent_change":2066,"volume":1829,"transactions":9,"vwap":1948},"2025-08-06",23.91,{"date":2202,"open":2203,"high":2204,"low":1930,"close":2205,"change":938,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-08-05",24.42,24.52,24.030001,-1.56,34900,{"date":2209,"open":1960,"high":2210,"low":2211,"close":1928,"change":1047,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1928},"2025-08-04",24.54,23.9,2.31,26900,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2218,"change":952,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-08-01",24.77,23.69,23.86,-4.52,56500,{"date":2222,"open":2223,"high":1823,"low":2210,"close":2224,"change":533,"percent_change":1061,"volume":1850,"transactions":9,"vwap":2224},"2025-07-31",25.26,24.99,{"date":2226,"open":1718,"high":1718,"low":2223,"close":1771,"change":913,"percent_change":2227,"volume":1014,"transactions":9,"vwap":1771},"2025-07-30",-3.56,{"date":2229,"open":2083,"high":2230,"low":1805,"close":1817,"change":153,"percent_change":196,"volume":2231,"transactions":9,"vwap":1817},"2025-07-29",27.47,39200,{"date":2233,"open":1819,"high":2234,"low":2235,"close":2115,"change":623,"percent_change":775,"volume":2236,"transactions":9,"vwap":2115},"2025-07-28",27.27,26.25,32500,{"date":2238,"open":2239,"high":1712,"low":2235,"close":1817,"change":2001,"percent_change":2240,"volume":1208,"transactions":9,"vwap":1817},"2025-07-25",27.33,-2.19,{"date":2242,"open":2243,"high":2243,"low":2114,"close":1719,"change":2244,"percent_change":2245,"volume":1101,"transactions":9,"vwap":1719},"2025-07-24",27.79,-0.56,-2.03,{"date":2247,"open":2248,"high":2248,"low":1712,"close":2249,"change":1604,"percent_change":1061,"volume":1739,"transactions":9,"vwap":2249},"2025-07-23",28.25,27.55,{"date":2251,"open":2252,"high":1596,"low":2253,"close":1691,"change":624,"percent_change":945,"volume":1549,"transactions":9,"vwap":1691},"2025-07-22",28.13,27.95,{"date":2255,"open":2256,"high":1571,"low":2257,"close":2258,"change":1604,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-07-21",28.62,27.91,28.02,-1.82,26800,{"date":2262,"open":1601,"high":1601,"low":2252,"close":2263,"change":1726,"percent_change":261,"volume":1378,"transactions":9,"vwap":2263},"2025-07-18",28.54,{"date":2265,"open":2266,"high":1594,"low":2258,"close":2267,"change":1055,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-07-17",28.030001,28.58,2.4,160400,{"date":2271,"open":1684,"high":2272,"low":2239,"close":2257,"change":729,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2257},"2025-07-16",28.01,1.05,75200,{"date":2276,"open":2277,"high":2278,"low":1693,"close":2279,"change":165,"percent_change":1560,"volume":2280,"transactions":9,"vwap":2279},"2025-07-15",27.67,28.14,27.62,140700,{"date":2282,"open":2283,"high":2258,"low":2283,"close":2284,"change":1799,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-07-14",27.17,27.86,2.24,163800,{"date":2288,"open":1678,"high":2289,"low":1729,"close":1693,"change":2244,"percent_change":1271,"volume":2290,"transactions":9,"vwap":1693},"2025-07-11",28,121300,{"date":2292,"open":2279,"high":2293,"low":2294,"close":2295,"change":428,"percent_change":1383,"volume":2296,"transactions":9,"vwap":2295},"2025-07-10",28.34,27.31,27.81,171400,{"date":2298,"open":2299,"high":1676,"low":2300,"close":2301,"change":289,"percent_change":1672,"volume":2302,"transactions":9,"vwap":2301},"2025-07-09",27.6,27.32,27.54,119900,{"date":2304,"open":2239,"high":2284,"low":1693,"close":2299,"change":1163,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2299},"2025-07-08",1.69,191200,{"date":2308,"open":2309,"high":1737,"low":1757,"close":2110,"change":1220,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2110},"2025-07-07",27.35,-1.02,103300,{"date":2313,"open":1738,"high":2314,"low":2093,"close":2315,"change":428,"percent_change":1433,"volume":2316,"transactions":9,"vwap":2315},"2025-07-03",27.65,27.42,53200,{"date":2318,"open":2319,"high":1717,"low":2040,"close":1699,"change":812,"percent_change":1087,"volume":2320,"transactions":9,"vwap":1699},"2025-07-02",26.49,219800,{"date":2322,"open":2323,"high":2324,"low":2323,"close":2319,"change":230,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2319},"2025-07-01",25.62,26.82,2.52,107000,{"date":2328,"open":2329,"high":1804,"low":1840,"close":1762,"change":280,"percent_change":280,"volume":2330,"transactions":9,"vwap":1762},"2025-06-30",25.8,52500,{"date":2332,"open":2333,"high":2334,"low":2335,"close":1762,"change":848,"percent_change":674,"volume":2336,"transactions":9,"vwap":1762},"2025-06-27",25.7,26.19,25.030001,329200,{"date":2338,"open":2013,"high":2339,"low":2340,"close":2339,"change":66,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-06-26",25.53,24.61,1.79,25800,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":869,"transactions":9,"vwap":2348},"2025-06-25",25.56,25.74,24.51,25.08,-0.54,-2.11,{"date":2352,"open":1917,"high":2047,"low":1928,"close":2323,"change":270,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2323},"2025-06-24",4.83,163100,{"date":2356,"open":2181,"high":1855,"low":2181,"close":2357,"change":921,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-06-23",24.44,2.47,125100,{"date":2361,"open":2181,"high":2211,"low":2195,"close":2182,"change":748,"percent_change":505,"volume":807,"transactions":9,"vwap":2182},"2025-06-20",{"date":2363,"open":2364,"high":2365,"low":2364,"close":2193,"change":1651,"percent_change":2366,"volume":900,"transactions":9,"vwap":2193},"2025-06-18",23,24.2,3.06,{"date":2368,"open":2369,"high":1948,"low":2370,"close":2371,"change":165,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-06-17",23.01,22.84,22.9,-1.04,102000,{"date":2375,"open":1889,"high":1988,"low":2376,"close":2377,"change":775,"percent_change":1279,"volume":2378,"transactions":9,"vwap":2377},"2025-06-16",23.049999,23.14,60400,{"date":2380,"open":1941,"high":2181,"low":2376,"close":2381,"change":1673,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-06-13",23.059999,-3.19,55700,{"date":2385,"open":1860,"high":2365,"low":1860,"close":2386,"change":1100,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-06-12",23.82,-0.75,28500,{"date":2390,"open":1887,"high":1887,"low":2391,"close":2392,"change":340,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-06-11",23.54,24,-2.16,71100,{"date":2396,"open":2397,"high":1964,"low":2398,"close":1853,"change":128,"percent_change":1629,"volume":2399,"transactions":9,"vwap":1853},"2025-06-10",24.4,24.22,46100,{"date":2401,"open":2402,"high":1874,"low":2403,"close":2404,"change":409,"percent_change":2405,"volume":979,"transactions":9,"vwap":2404},"2025-06-09",24.25,24.040001,24.65,1.32,{"date":2407,"open":2365,"high":2204,"low":2408,"close":1910,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":1910},"2025-06-06",24.02,0.36,1.5,108200,{"date":2413,"open":2414,"high":2210,"low":2415,"close":2416,"change":320,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-06-05",23.71,23.61,23.97,1.4,91300,{"date":2420,"open":1875,"high":2365,"low":31,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-06-04",23.64,-1.58,-6.26,228100,{"date":2426,"open":2427,"high":2428,"low":1911,"close":1936,"change":409,"percent_change":1679,"volume":2090,"transactions":9,"vwap":1936},"2025-06-03",24.78,25.72,{"date":2430,"open":2013,"high":2431,"low":2432,"close":1964,"change":1257,"percent_change":2433,"volume":2434,"transactions":9,"vwap":1964},"2025-06-02",25.68,24.88,-2.62,20900,{"date":2436,"open":1987,"high":1764,"low":2437,"close":2006,"change":665,"percent_change":1726,"volume":2438,"transactions":9,"vwap":2006},"2025-05-30",25,16400,{"date":2440,"open":2441,"high":1833,"low":2013,"close":1823,"change":1138,"percent_change":1900,"volume":2442,"transactions":9,"vwap":1823},"2025-05-29",25.91,10400,{"date":2444,"open":2445,"high":2106,"low":2000,"close":1762,"change":1354,"percent_change":2446,"volume":2447,"transactions":9,"vwap":1762},"2025-05-28",26.51,-2.78,16000,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2451,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2451},"2025-05-27",26.12,26.58,25.98,1.43,5.69,14700,{"date":2457,"open":1987,"high":2019,"low":2437,"close":2458,"change":158,"percent_change":341,"volume":1820,"transactions":9,"vwap":2458},"2025-05-23",25.15,{"date":2460,"open":2028,"high":1826,"low":2170,"close":1825,"change":1290,"percent_change":2461,"volume":2462,"transactions":9,"vwap":1825},"2025-05-22",-2.49,18600,{"date":2464,"open":1810,"high":2465,"low":2466,"close":1797,"change":102,"percent_change":2467,"volume":2468,"transactions":9,"vwap":1797},"2025-05-21",26.98,25.69,-2.86,18800,{"date":2470,"open":2471,"high":2472,"low":2116,"close":2472,"change":280,"percent_change":280,"volume":2473,"transactions":9,"vwap":2472},"2025-05-20",26.77,26.92,6800,{"date":2475,"open":2106,"high":2472,"low":2115,"close":2472,"change":775,"percent_change":1407,"volume":2476,"transactions":9,"vwap":2472},"2025-05-19",11400,{"date":2478,"open":2471,"high":1719,"low":2125,"close":2479,"change":1494,"percent_change":363,"volume":2101,"transactions":9,"vwap":2479},"2025-05-16",26.84,{"date":2481,"open":2059,"high":1711,"low":2028,"close":2471,"change":524,"percent_change":505,"volume":1265,"transactions":9,"vwap":2471},"2025-05-15",{"date":2483,"open":2471,"high":2465,"low":2484,"close":2319,"change":938,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2319},"2025-05-14",26.43,-1.41,14500,{"date":2488,"open":2489,"high":2489,"low":2490,"close":2126,"change":623,"percent_change":1494,"volume":2111,"transactions":9,"vwap":2126},"2025-05-13",27.18,26.31,{"date":2492,"open":2034,"high":2253,"low":2116,"close":2079,"change":2273,"percent_change":2493,"volume":1984,"transactions":9,"vwap":2079},"2025-05-12",4.07,{"date":2495,"open":2496,"high":1833,"low":2497,"close":2329,"change":409,"percent_change":2498,"volume":1966,"transactions":9,"vwap":2329},"2025-05-09",25.77,25.09,1.26,{"date":2500,"open":1823,"high":2490,"low":2501,"close":2502,"change":389,"percent_change":1501,"volume":2503,"transactions":9,"vwap":2502},"2025-05-08",24.18,25.48,50400,{"date":2505,"open":2116,"high":1757,"low":2506,"close":2000,"change":1572,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2000},"2025-05-07",25.28,-2.76,23000,{"date":2510,"open":2028,"high":2071,"low":2170,"close":1819,"change":66,"percent_change":2511,"volume":2512,"transactions":9,"vwap":1819},"2025-05-06",1.73,15900,{"date":2514,"open":2515,"high":2034,"low":2142,"close":2104,"change":1228,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2104},"2025-05-05",26.57,-2.33,25900,{"date":2519,"open":2520,"high":1719,"low":1893,"close":1811,"change":2521,"percent_change":2522,"volume":2178,"transactions":9,"vwap":1811},"2025-05-02",24.66,2.36,9.72,{"date":2524,"open":2501,"high":2525,"low":2526,"close":1916,"change":839,"percent_change":2521,"volume":2527,"transactions":9,"vwap":1916},"2025-05-01",24.96,23.72,101400,{"date":2529,"open":2530,"high":2386,"low":2530,"close":2189,"change":591,"percent_change":2072,"volume":2531,"transactions":9,"vwap":2189},"2025-04-30",22.81,15200,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":543,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-04-29",23.07,23.47,22.94,23.16,0.39,10600,{"date":2541,"open":2542,"high":2542,"low":2543,"close":2534,"change":207,"percent_change":1290,"volume":1792,"transactions":9,"vwap":2534},"2025-04-28",23.31,22.77,{"date":189,"open":2545,"high":2546,"low":185,"close":2547,"change":52,"percent_change":990,"volume":2548,"transactions":9,"vwap":2547},22.74,23.36,23.22,12900]