[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OVLY":3,"homepage-market-summary":35,"stock-historical-OVLY":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"OVLY","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},"Oak Valley Bancorp","Nasdaq",null,"STATE COMMERCIAL BANKS","Oak Valley Bancorp is a bank holding company that operates through Oak Valley Community Bank (the Bank). The Bank offers a complement of business checking and savings accounts for its business customers. The Bank also offers commercial and real estate loans, as well as lines of credit. In addition, the bank provides other services for both individuals and businesses including online banking, remote deposit capture, mobile banking, merchant services, night depository, extended hours, wire transfer of funds, note collection, and automated teller machines in a national network. Its primary source of revenue is net interest income.","245","Oakdale, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.202,0.75,"Semi-Annual",{"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},34.06,34.09,34.37,33.65,34.53,-0.47,-1.36,12001.1293,594,34.1017,35.97,25.41,26295.48782088446,81.9,5780,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},24.049999,22054,8049867.443042,36.79,"2025-04-25",[188,189,198,209,218,228,238,247,257,267,278,289,300,309,320,328,338,346,356,364,375,383,391,401,409,419,428,437,446,455,465,472,481,491,499,508,518,527,536,545,553,563,573,583,592,598,607,616,626,635,643,650,659,668,679,689,697,706,714,719,727,734,740,747,753,760,765,772,780,785,791,798,803,809,814,820,828,833,836,842,848,855,861,866,871,874,880,887,893,901,906,912,920,926,931,935,938,945,949,956,960,964,969,975,979,982,984,986,990,995,1000,1004,1008,1012,1016,1020,1023,1028,1034,1039,1046,1053,1057,1062,1067,1072,1076,1081,1085,1090,1093,1097,1104,1110,1117,1124,1130,1134,1141,1149,1156,1163,1168,1175,1181,1188,1195,1198,1202,1208,1214,1221,1228,1235,1240,1244,1247,1250,1256,1262,1265,1268,1271,1275,1277,1280,1284,1288,1290,1293,1295,1300,1308,1311,1316,1320,1324,1329,1333,1339,1345,1353,1357,1364,1371,1377,1382,1388,1396,1403,1409,1415,1420,1424,1430,1436,1443,1448,1453,1456,1461,1468,1474,1477,1482,1487,1494,1501,1509,1514,1519,1522,1529,1534,1540,1544,1551,1558,1563,1569,1575,1579,1583,1589,1596,1604,1608,1613,1617,1620,1624,1629,1633,1640,1646,1652,1660,1664,1668,1672,1678,1684,1689,1694,1701,1706,1713,1720,1726,1731,1737,1741,1746,1752,1755,1759,1764,1770,1776,1782,1788,1792,1797,1802,1805,1810,1815,1822,1825,1828,1831,1836,1840,1845,1850,1855,1859,1865,1869,1873,1876,1880,1884,1890,1894,1898,1901,1904,1908,1914,1919,1924,1928,1935,1940,1944,1949,1954,1959,1964,1968,1974,1980,1983,1987,1990,1993,1995,1999,2002,2005,2009,2014,2017,2022,2027,2032,2034,2039,2042,2046,2049,2054,2057,2060,2063,2069,2077,2082,2087,2093,2097,2101,2104,2108,2115,2119,2126,2130,2134,2139,2145,2150,2154,2160,2165,2171,2177,2181,2186,2190,2194,2198,2201,2205,2210,2214,2218,2222,2229,2234,2239,2242,2247,2251],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":24,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-06",34.35,33.9,0.25,0.73,6948.390746,416,34.3995,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",33.915,34.6,33.5,34.28,0.19,0.56,29948.162984,1644,34.1497,{"date":210,"open":211,"high":212,"low":20,"close":21,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",34.18,34.34,0.17,0.5,8666.263,417,34.1331,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":193,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",33.69,34.97,33.23,33.92,0.74,14493.640522,958,33.9204,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",34.31,33.37,33.67,-0.23,-0.68,19431.263,985,33.6639,{"date":239,"open":240,"high":241,"low":192,"close":192,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",33.975,34.07,-0.38,-1.11,7465.169,415,33.9494,{"date":248,"open":249,"high":250,"low":251,"close":203,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",34.03,34.445,33.72,0.11,0.32,20027.263,872,34.1531,{"date":258,"open":259,"high":260,"low":259,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",33.93,34.325,34.17,0.2,0.59,15064.263,616,34.1768,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",33.59,34.15,33.55,33.97,0.36,1.07,19136.4701,1292,33.9104,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",34.2,34.4,33.49,33.61,-0.81,-2.35,11182.263,691,33.7141,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",34.55,34.61,34.085,34.42,0.05,0.15,18433.405998,856,34.4112,{"date":301,"open":302,"high":303,"low":304,"close":22,"change":43,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",34.52,34.62,34.045,-0.64,19554.798,1383,34.3058,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",34,34.63,33.51,34.59,0.34,0.99,46805.211,1295,34.3704,{"date":321,"open":322,"high":323,"low":249,"close":324,"change":126,"percent_change":155,"volume":325,"transactions":326,"vwap":327},"2026-09-17",35.29,35.46,34.25,17140.263,763,34.5303,{"date":329,"open":330,"high":331,"low":332,"close":22,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",34.8,35.05,33.785,-0.41,-1.18,17040.263,1181,34.453,{"date":339,"open":340,"high":341,"low":342,"close":341,"change":315,"percent_change":316,"volume":343,"transactions":344,"vwap":345},"2026-09-15",34.175,34.78,34.05,30226.3498,1717,34.6301,{"date":347,"open":348,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",34.56,34.845,34.44,-0.1,-0.29,21500.5351,1464,34.6444,{"date":357,"open":358,"high":221,"low":212,"close":359,"change":360,"percent_change":121,"volume":361,"transactions":362,"vwap":363},"2026-09-11",34.93,34.54,-0.11,15344.7511,1149,34.5695,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",34.23,34.83,34.205,34.65,-0.13,-0.37,16373.5351,645,34.5455,{"date":376,"open":272,"high":377,"low":272,"close":341,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",34.84,0.495,1.44,24308.263,962,34.4247,{"date":384,"open":201,"high":201,"low":366,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",34.285,-0.595,-1.71,12304.763,506,34.4841,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":274,"volume":398,"transactions":399,"vwap":400},"2026-09-04",34.33,35.2,34.21,34.88,0.37,30709.623,920,34.8564,{"date":402,"open":403,"high":404,"low":260,"close":405,"change":213,"percent_change":214,"volume":406,"transactions":407,"vwap":408},"2026-09-03",34.67,34.77,34.51,11941.263,798,34.5281,{"date":410,"open":411,"high":412,"low":413,"close":212,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",34.01,34.96,33.91,0.51,1.51,28983.263,1796,34.3005,{"date":420,"open":311,"high":311,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",33.525,33.83,0.24,0.71,21855.662171,1740,33.7548,{"date":429,"open":430,"high":431,"low":430,"close":269,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",33.3722,33.99,-0.39,-1.15,13293.2038,818,33.781,{"date":438,"open":366,"high":405,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",33.925,33.98,-0.06,-0.18,20013.5351,944,34.2192,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":193,"percent_change":224,"volume":452,"transactions":453,"vwap":454},"2026-08-27",33.6,34.1292,33.46,34.04,16724.111577,1143,33.8706,{"date":456,"open":241,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",34.11,33.56,33.79,-0.28,-0.82,30559.289249,1269,33.8637,{"date":466,"open":359,"high":467,"low":251,"close":241,"change":121,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",34.71,-0.93,30526.263,1001,34.159,{"date":473,"open":474,"high":475,"low":476,"close":476,"change":477,"percent_change":131,"volume":478,"transactions":479,"vwap":480},"2026-08-24",34.9,35.5,34.39,-0.2,21330.263,1513,34.8954,{"date":482,"open":483,"high":484,"low":485,"close":314,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",34.36,35.16,33.9275,0.48,1.41,57151.28641,1426,34.5077,{"date":492,"open":493,"high":203,"low":494,"close":457,"change":495,"percent_change":423,"volume":496,"transactions":497,"vwap":498},"2026-08-20",33.8,33.58,0.08,18465.5591,1252,34.043,{"date":500,"open":314,"high":501,"low":502,"close":249,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",35.28,33.88,-0.46,-1.33,31167.263,2013,34.3461,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":253,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",34.5,35,33.665,34.49,0.94,57685.333528,4634,34.3725,{"date":519,"open":493,"high":520,"low":521,"close":261,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",34.46,33.71,0.1,0.29,25409.609499,1516,34.1527,{"date":528,"open":529,"high":530,"low":531,"close":241,"change":532,"percent_change":25,"volume":533,"transactions":534,"vwap":535},"2026-08-14",34.27,35.07,33.63,-0.16,41446.263,1678,34.4813,{"date":537,"open":538,"high":366,"low":539,"close":366,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",33.73,33.31,0.54,1.6,15574.41,986,33.9391,{"date":546,"open":547,"high":548,"low":547,"close":220,"change":549,"percent_change":316,"volume":550,"transactions":551,"vwap":552},"2026-08-12",33.14,33.710985,0.33,23663.2809,949,33.5698,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":486,"volume":560,"transactions":561,"vwap":562},"2026-08-11",33.39,33.76,32.62,33.36,0.16,18926.556255,977,33.3236,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":167,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",33.04,33.275,32.905,33.2,-0.75,23255.55981,1273,33.1067,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":262,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",33.065,33.62,33.045,33.45,0.6,22460.561422,768,33.32,{"date":584,"open":585,"high":586,"low":568,"close":587,"change":477,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-06",33.52,33.7,33.25,-0.6,11612.5004,724,33.3064,{"date":593,"open":594,"high":594,"low":555,"close":578,"change":532,"percent_change":111,"volume":595,"transactions":596,"vwap":597},"2026-08-05",33.825,17582.6681,867,33.478,{"date":599,"open":600,"high":601,"low":231,"close":283,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",33.53,34.005,0.01,0.03,19531.6156,919,33.6069,{"date":608,"open":609,"high":261,"low":610,"close":448,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",33.89,33.4,-0.27,-0.8,44361.783609,2119,33.7266,{"date":617,"open":618,"high":502,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",33.68,33.26,33.87,0.46,1.38,26224.907875,1374,33.5897,{"date":627,"open":628,"high":510,"low":629,"close":630,"change":371,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-30",33.95,33.27,33.41,-1.1,30580.6236,1479,33.6189,{"date":636,"open":342,"high":405,"low":586,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-29",33.78,-0.57,-1.66,33946.6213,2026,33.934,{"date":644,"open":220,"high":312,"low":220,"close":191,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-28",1.2,3.62,27198.394387,1401,34.2335,{"date":651,"open":652,"high":558,"low":653,"close":654,"change":540,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-27",32.72,32.5,33.15,1.66,44632.5865,1450,32.9279,{"date":660,"open":652,"high":654,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-24",32.25,32.61,0.35,1.08,31667.5865,1093,32.6866,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-23",32.37,32.5789,31.12,32.26,-0.67,-2.03,21259.5004,1190,32.2225,{"date":680,"open":565,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-22",33.09,32.4,32.93,-0.4,-1.2,31620.5304,1530,32.9026,{"date":690,"open":565,"high":578,"low":691,"close":692,"change":193,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-21",32.83,33.33,0.76,37596.7744,2169,33.1962,{"date":698,"open":699,"high":700,"low":699,"close":701,"change":432,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-20",31.77,33.775,33.08,-1.17,43312.7744,1589,33.218,{"date":707,"open":708,"high":709,"low":610,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-17",34.099998,34.41,33.47,-0.92,-2.68,21000,{"date":715,"open":283,"high":369,"low":692,"close":476,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":476},"2026-07-16",0.88,2.63,37600,{"date":720,"open":721,"high":722,"low":723,"close":313,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":313},"2026-07-15",33.22,33.75,33.040001,0.22,0.66,19300,{"date":728,"open":431,"high":431,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-14",33.18,33.29,-0.59,-1.74,22200,{"date":735,"open":722,"high":736,"low":202,"close":502,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":502},"2026-07-13",34.13,0.27,0.8,18700,{"date":741,"open":450,"high":742,"low":743,"close":283,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":283},"2026-07-10",33.82,32.98,0.14,0.42,22000,{"date":748,"open":555,"high":202,"low":749,"close":710,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":710},"2026-07-09",32.89,0.4,1.21,19900,{"date":754,"open":755,"high":283,"low":683,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-08",33.049999,33.07,-0.42,-1.25,22100,{"date":761,"open":576,"high":261,"low":681,"close":282,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":282},"2026-07-07",-0.34,-1.01,14100,{"date":766,"open":767,"high":413,"low":768,"close":422,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":422},"2026-07-06",33.64,32.92,-0.03,-0.09,23300,{"date":773,"open":302,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-02",34.57,33.77,33.86,-0.62,-1.8,15900,{"date":781,"open":722,"high":312,"low":722,"close":782,"change":194,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-01",34.48,2.16,42100,{"date":786,"open":539,"high":787,"low":729,"close":722,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":722},"2026-06-30",34.14,0.21,0.63,38800,{"date":792,"open":793,"high":576,"low":794,"close":795,"change":796,"percent_change":757,"volume":797,"transactions":9,"vwap":795},"2026-06-29",33.42,32.78,33.54,-0.14,30500,{"date":799,"open":619,"high":259,"low":794,"close":618,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":618},"2026-06-26",0.41,1.23,194400,{"date":804,"open":805,"high":806,"low":654,"close":629,"change":674,"percent_change":807,"volume":808,"transactions":9,"vwap":629},"2026-06-25",33.74,34.029999,-1.97,19800,{"date":810,"open":811,"high":294,"low":619,"close":812,"change":351,"percent_change":352,"volume":813,"transactions":9,"vwap":812},"2026-06-24",34.060001,33.94,31200,{"date":815,"open":756,"high":816,"low":817,"close":818,"change":93,"percent_change":819,"volume":813,"transactions":9,"vwap":818},"2026-06-23",34.12,33,34.040001,2.75,{"date":821,"open":259,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-22",35.84,33.029999,33.13,-0.9,-2.64,34500,{"date":829,"open":431,"high":510,"low":767,"close":806,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":806},"2026-06-18",0.39,1.16,140200,{"date":834,"open":220,"high":324,"low":755,"close":767,"change":770,"percent_change":611,"volume":835,"transactions":9,"vwap":767},"2026-06-17",51100,{"date":837,"open":838,"high":513,"low":450,"close":538,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":538},"2026-06-16",33.84,0.06,0.18,70600,{"date":843,"open":844,"high":30,"low":585,"close":232,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":232},"2026-06-15",35.22,-1.32,-3.77,71700,{"date":849,"open":850,"high":851,"low":292,"close":852,"change":663,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-12",34.82,35.35,34.99,1.01,83200,{"date":856,"open":857,"high":858,"low":281,"close":859,"change":796,"percent_change":684,"volume":860,"transactions":9,"vwap":859},"2026-06-11",35.0099983,35.3,34.64,62800,{"date":862,"open":511,"high":863,"low":864,"close":341,"change":602,"percent_change":603,"volume":865,"transactions":9,"vwap":341},"2026-06-10",35.85,34.69,77400,{"date":867,"open":510,"high":868,"low":510,"close":404,"change":621,"percent_change":869,"volume":870,"transactions":9,"vwap":404},"2026-06-09",35.33,1.34,84000,{"date":872,"open":476,"high":201,"low":431,"close":230,"change":522,"percent_change":523,"volume":873,"transactions":9,"vwap":230},"2026-06-08",55700,{"date":875,"open":805,"high":876,"low":220,"close":395,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":395},"2026-06-05",34.74,0.55,1.63,133900,{"date":881,"open":882,"high":637,"low":794,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-04",32.95,33.66,1.02,3.12,92700,{"date":888,"open":620,"high":440,"low":889,"close":890,"change":702,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-03",32.56,32.64,-3.46,67700,{"date":894,"open":895,"high":812,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-02",32.88,32.87,33.81,0.93,2.83,100000,{"date":902,"open":903,"high":502,"low":904,"close":895,"change":769,"percent_change":770,"volume":905,"transactions":9,"vwap":895},"2026-06-01",33.0099983,32.15,63200,{"date":907,"open":908,"high":202,"low":909,"close":910,"change":602,"percent_change":603,"volume":911,"transactions":9,"vwap":910},"2026-05-29",32.94,32.74,32.91,71000,{"date":913,"open":914,"high":458,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-28",33.44,32.68,32.9,-0.36,-1.08,57700,{"date":921,"open":620,"high":922,"low":729,"close":619,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":619},"2026-05-27",34.38,-0.44,-1.31,196600,{"date":927,"open":775,"high":928,"low":929,"close":586,"change":441,"percent_change":442,"volume":930,"transactions":9,"vwap":586},"2026-05-26",34.43,33.34,38400,{"date":932,"open":413,"high":816,"low":767,"close":556,"change":933,"percent_change":933,"volume":934,"transactions":9,"vwap":556},"2026-05-22",0,40400,{"date":936,"open":231,"high":192,"low":231,"close":556,"change":262,"percent_change":579,"volume":937,"transactions":9,"vwap":556},"2026-05-21",99700,{"date":939,"open":940,"high":270,"low":941,"close":458,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":458},"2026-05-20",33.12,33.099998,0.45,1.36,43900,{"date":946,"open":910,"high":539,"low":916,"close":947,"change":295,"percent_change":296,"volume":948,"transactions":9,"vwap":947},"2026-05-19",33.11,48500,{"date":950,"open":951,"high":271,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-18",32.85,33.060001,0.28,0.85,24900,{"date":957,"open":823,"high":721,"low":958,"close":794,"change":242,"percent_change":433,"volume":959,"transactions":9,"vwap":794},"2026-05-15",32.6,18800,{"date":961,"open":941,"high":202,"low":941,"close":962,"change":953,"percent_change":954,"volume":963,"transactions":9,"vwap":962},"2026-05-14",33.16,16000,{"date":965,"open":966,"high":967,"low":968,"close":895,"change":370,"percent_change":432,"volume":764,"transactions":9,"vwap":895},"2026-05-13",32.84,33.24,32.81,{"date":970,"open":971,"high":971,"low":972,"close":903,"change":973,"percent_change":974,"volume":733,"transactions":9,"vwap":903},"2026-05-12",33.02,32.47,-0.05,-0.15,{"date":976,"open":578,"high":576,"low":977,"close":952,"change":106,"percent_change":825,"volume":978,"transactions":9,"vwap":952},"2026-05-11",32.97,20100,{"date":980,"open":619,"high":710,"low":222,"close":558,"change":559,"percent_change":486,"volume":981,"transactions":9,"vwap":558},"2026-05-08",31800,{"date":983,"open":654,"high":793,"low":723,"close":568,"change":252,"percent_change":549,"volume":827,"transactions":9,"vwap":568},"2026-05-07",{"date":985,"open":231,"high":231,"low":903,"close":681,"change":933,"percent_change":933,"volume":981,"transactions":9,"vwap":681},"2026-05-06",{"date":987,"open":755,"high":587,"low":817,"close":681,"change":603,"percent_change":988,"volume":989,"transactions":9,"vwap":681},"2026-05-05",0.09,18600,{"date":991,"open":585,"high":600,"low":992,"close":952,"change":503,"percent_change":993,"volume":994,"transactions":9,"vwap":952},"2026-05-04",32.73,-1.37,21600,{"date":996,"open":547,"high":997,"low":903,"close":585,"change":998,"percent_change":999,"volume":718,"transactions":9,"vwap":585},"2026-05-01",34.0099983,0.44,1.33,{"date":1001,"open":962,"high":730,"low":749,"close":1002,"change":1003,"percent_change":162,"volume":808,"transactions":9,"vwap":1002},"2026-04-30",33.080002,-0.08,{"date":1005,"open":521,"high":311,"low":910,"close":962,"change":731,"percent_change":1006,"volume":1007,"transactions":9,"vwap":962},"2026-04-29",-1.75,36200,{"date":1009,"open":493,"high":1010,"low":805,"close":722,"change":76,"percent_change":788,"volume":1011,"transactions":9,"vwap":722},"2026-04-28",33.85,57800,{"date":1013,"open":440,"high":1014,"low":271,"close":618,"change":351,"percent_change":106,"volume":1015,"transactions":9,"vwap":618},"2026-04-27",34.080002,41100,{"date":1017,"open":1018,"high":928,"low":521,"close":637,"change":50,"percent_change":777,"volume":1019,"transactions":9,"vwap":637},"2026-04-24",33.96,27200,{"date":1021,"open":261,"high":864,"low":556,"close":431,"change":477,"percent_change":131,"volume":1022,"transactions":9,"vwap":431},"2026-04-23",27500,{"date":1024,"open":1025,"high":474,"low":811,"close":1026,"change":917,"percent_change":1027,"volume":981,"transactions":9,"vwap":1026},"2026-04-22",34.72,34.19,-1.04,{"date":1029,"open":844,"high":1030,"low":302,"close":291,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":291},"2026-04-21",35.42,-0.52,-1.48,24200,{"date":1035,"open":1036,"high":1037,"low":412,"close":530,"change":602,"percent_change":603,"volume":1038,"transactions":9,"vwap":530},"2026-04-20",35.39,35.47,35700,{"date":1040,"open":1041,"high":1037,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-04-17",34.91,35.060001,0.7,2.04,55900,{"date":1047,"open":1048,"high":1049,"low":1050,"close":483,"change":352,"percent_change":1051,"volume":1052,"transactions":9,"vwap":483},"2026-04-16",34.66,34.79,34.26,-0.84,23900,{"date":1054,"open":412,"high":412,"low":201,"close":369,"change":441,"percent_change":1055,"volume":1056,"transactions":9,"vwap":369},"2026-04-15",-0.17,24000,{"date":1058,"open":403,"high":330,"low":1059,"close":467,"change":1060,"percent_change":769,"volume":1061,"transactions":9,"vwap":467},"2026-04-14",34.22,-0.01,65100,{"date":1063,"open":529,"high":330,"low":529,"close":1025,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1025},"2026-04-13",0.31,0.9,56400,{"date":1068,"open":403,"high":403,"low":1069,"close":709,"change":974,"percent_change":1070,"volume":1071,"transactions":9,"vwap":709},"2026-04-10",34.049999,-0.43,25900,{"date":1073,"open":1026,"high":341,"low":708,"close":348,"change":877,"percent_change":1074,"volume":1075,"transactions":9,"vwap":348},"2026-04-09",1.62,30800,{"date":1077,"open":811,"high":1078,"low":311,"close":997,"change":954,"percent_change":1079,"volume":1080,"transactions":9,"vwap":997},"2026-04-08",34.58,2.56,44400,{"date":1082,"open":568,"high":450,"low":962,"close":962,"change":1083,"percent_change":126,"volume":1084,"transactions":9,"vwap":962},"2026-04-07",-0.04,21200,{"date":1086,"open":1087,"high":929,"low":1087,"close":568,"change":1088,"percent_change":93,"volume":1089,"transactions":9,"vwap":568},"2026-04-06",32.86,0.3,23200,{"date":1091,"open":1092,"high":947,"low":682,"close":916,"change":933,"percent_change":933,"volume":989,"transactions":9,"vwap":916},"2026-04-02",32.43,{"date":1094,"open":652,"high":547,"low":1092,"close":916,"change":77,"percent_change":1095,"volume":1096,"transactions":9,"vwap":916},"2026-04-01",1.45,17500,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1092,"change":800,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1092},"2026-03-31",32.35,32.8,31.9,1.28,24300,{"date":1105,"open":1106,"high":673,"low":1107,"close":1108,"change":788,"percent_change":725,"volume":1109,"transactions":9,"vwap":1108},"2026-03-30",32.14,31.47,32.02,19400,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":162,"percent_change":569,"volume":1116,"transactions":9,"vwap":1115},"2026-03-27",31.88,32.17,31.6,31.81,10400,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":602,"percent_change":603,"volume":1123,"transactions":9,"vwap":1122},"2026-03-26",32.0099983,32.16,31.73,32.049999,17400,{"date":1125,"open":1126,"high":670,"low":1127,"close":1128,"change":1129,"percent_change":800,"volume":759,"transactions":9,"vwap":1128},"2026-03-25",32.2,31.91,32.040001,0.13,{"date":1131,"open":1132,"high":1126,"low":1132,"close":1127,"change":737,"percent_change":954,"volume":1133,"transactions":9,"vwap":1127},"2026-03-24",31.5,30900,{"date":1135,"open":1136,"high":1128,"low":1137,"close":1138,"change":1139,"percent_change":899,"volume":1140,"transactions":9,"vwap":1138},"2026-03-23",31.35,31.28,31.64,0.87,41000,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":25,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-03-20",31.27,31.4,30.68,30.77,-1.5,57300,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1153,"change":1154,"percent_change":830,"volume":1155,"transactions":9,"vwap":1153},"2026-03-19",30.81,31.92,31.24,0.12,19500,{"date":1157,"open":1158,"high":1159,"low":672,"close":672,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":672},"2026-03-18",31.69,32.099998,-0.86,-2.69,31600,{"date":1164,"open":682,"high":1165,"low":1112,"close":1166,"change":769,"percent_change":770,"volume":1167,"transactions":9,"vwap":1166},"2026-03-17",32.51,31.98,12800,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1119,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1119},"2026-03-16",32,32.3,0.26,0.82,16200,{"date":1176,"open":1177,"high":1159,"low":1178,"close":1179,"change":1129,"percent_change":800,"volume":1180,"transactions":9,"vwap":1179},"2026-03-13",31.97,31.59,31.75,21900,{"date":1182,"open":1183,"high":1170,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":989,"transactions":9,"vwap":1185},"2026-03-12",31.54,31.25,31.62,-0.33,-1.03,{"date":1189,"open":1190,"high":768,"low":1101,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-11",32.33,31.95,-0.65,-1.99,13000,{"date":1196,"open":1099,"high":903,"low":1190,"close":958,"change":988,"percent_change":953,"volume":1197,"transactions":9,"vwap":958},"2026-03-10",19600,{"date":1199,"open":1165,"high":1200,"low":1201,"close":1165,"change":522,"percent_change":1064,"volume":1180,"transactions":9,"vwap":1165},"2026-03-09",32.59,31.37,{"date":1203,"open":1191,"high":1204,"low":1205,"close":1206,"change":370,"percent_change":684,"volume":1207,"transactions":9,"vwap":1206},"2026-03-06",32.52,31.82,32.41,24700,{"date":1209,"open":971,"high":1210,"low":1211,"close":1211,"change":777,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-05",33.19,32.54,-1.87,15200,{"date":1215,"open":824,"high":1216,"low":1217,"close":962,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":962},"2026-03-04",33.35,32.76,0.67,2.06,16800,{"date":1222,"open":1223,"high":1224,"low":1170,"close":1225,"change":351,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-03",32.080002,32.55,32.49,-0.31,24100,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1200,"change":263,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1200},"2026-03-02",31.74,32.75,31.56,1.84,26100,{"date":1236,"open":1237,"high":910,"low":1170,"close":1170,"change":825,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1170},"2026-02-27",32.57,-2.74,21100,{"date":1241,"open":1242,"high":231,"low":1100,"close":916,"change":370,"percent_change":432,"volume":1243,"transactions":9,"vwap":916},"2026-02-26",33.17,32600,{"date":1245,"open":692,"high":692,"low":817,"close":823,"change":988,"percent_change":737,"volume":1246,"transactions":9,"vwap":823},"2026-02-25",23000,{"date":1248,"open":629,"high":202,"low":908,"close":908,"change":770,"percent_change":611,"volume":1249,"transactions":9,"vwap":908},"2026-02-24",12900,{"date":1251,"open":431,"high":1069,"low":1252,"close":823,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":823},"2026-02-23",32.7,-0.78,-2.31,20600,{"date":1257,"open":1258,"high":787,"low":1259,"close":897,"change":737,"percent_change":1260,"volume":1261,"transactions":9,"vwap":897},"2026-02-20",33.3,33.28,0.81,14500,{"date":1263,"open":1258,"high":586,"low":654,"close":795,"change":1154,"percent_change":273,"volume":1264,"transactions":9,"vwap":795},"2026-02-19",11600,{"date":1266,"open":812,"high":1267,"low":967,"close":793,"change":611,"percent_change":612,"volume":713,"transactions":9,"vwap":793},"2026-02-18",34.16,{"date":1269,"open":722,"high":708,"low":23,"close":220,"change":495,"percent_change":423,"volume":1270,"transactions":9,"vwap":220},"2026-02-17",15300,{"date":1272,"open":222,"high":192,"low":916,"close":283,"change":579,"percent_change":1273,"volume":1274,"transactions":9,"vwap":283},"2026-02-13",1.82,36300,{"date":1276,"open":555,"high":630,"low":968,"close":903,"change":126,"percent_change":917,"volume":1213,"transactions":9,"vwap":903},"2026-02-12",{"date":1278,"open":231,"high":231,"low":952,"close":824,"change":441,"percent_change":442,"volume":1279,"transactions":9,"vwap":824},"2026-02-11",13500,{"date":1281,"open":450,"high":448,"low":824,"close":1210,"change":1055,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1210},"2026-02-10",-0.51,16600,{"date":1285,"open":775,"high":775,"low":692,"close":558,"change":1286,"percent_change":100,"volume":1287,"transactions":9,"vwap":558},"2026-02-09",-0.26,10100,{"date":1289,"open":538,"high":311,"low":448,"close":576,"change":788,"percent_change":789,"volume":808,"transactions":9,"vwap":576},"2026-02-06",{"date":1291,"open":637,"high":637,"low":568,"close":630,"change":193,"percent_change":17,"volume":1292,"transactions":9,"vwap":630},"2026-02-05",16500,{"date":1294,"open":992,"high":448,"low":992,"close":962,"change":942,"percent_change":622,"volume":1246,"transactions":9,"vwap":962},"2026-02-04",{"date":1296,"open":1225,"high":652,"low":1297,"close":1298,"change":750,"percent_change":1299,"volume":726,"transactions":9,"vwap":1298},"2026-02-03",32.27,32.71,1.24,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":273,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-02-02",31.89,32.32,31.66,32.31,1.13,26200,{"date":1309,"open":1177,"high":1128,"low":1101,"close":1191,"change":1310,"percent_change":1129,"volume":759,"transactions":9,"vwap":1191},"2026-01-30",0.04,{"date":1312,"open":1313,"high":1314,"low":1138,"close":1127,"change":1315,"percent_change":194,"volume":1261,"transactions":9,"vwap":1127},"2026-01-29",31.96,32.11,0.23,{"date":1317,"open":958,"high":958,"low":1136,"close":1318,"change":25,"percent_change":1319,"volume":1270,"transactions":9,"vwap":1318},"2026-01-28",31.68,-1.46,{"date":1321,"open":673,"high":1165,"low":904,"close":904,"change":1322,"percent_change":839,"volume":1323,"transactions":9,"vwap":904},"2026-01-27",0.02,9900,{"date":1325,"open":1326,"high":653,"low":1119,"close":1327,"change":933,"percent_change":933,"volume":1328,"transactions":9,"vwap":1327},"2026-01-26",32.12,32.13,8500,{"date":1330,"open":1231,"high":896,"low":1331,"close":1327,"change":757,"percent_change":70,"volume":1332,"transactions":9,"vwap":1327},"2026-01-23",32.029999,14000,{"date":1334,"open":1171,"high":1335,"low":1171,"close":1224,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1224},"2026-01-22",32.82,0.38,1.18,16900,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1113,"change":1343,"percent_change":1344,"volume":1255,"transactions":9,"vwap":1113},"2026-01-21",31,32.19,1.47,4.79,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-01-20",31.01,31.2,30.7,-0.5,-1.6,10700,{"date":1354,"open":1355,"high":1101,"low":1355,"close":1348,"change":737,"percent_change":1139,"volume":1356,"transactions":9,"vwap":1348},"2026-01-16",30.86,19000,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1361,"change":214,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-01-15",30.69,31.22,30.93,1.64,16400,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":724,"percent_change":194,"volume":1370,"transactions":9,"vwap":1369},"2026-01-14",30.47,30.6,30.3,30.43,8900,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1375,"change":933,"percent_change":933,"volume":1376,"transactions":9,"vwap":1375},"2026-01-13",30.61,30.72,30.21,5300,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1375,"change":360,"percent_change":917,"volume":1381,"transactions":9,"vwap":1375},"2026-01-12",30.42,30.15,7100,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1386,"change":532,"percent_change":1031,"volume":1387,"transactions":9,"vwap":1386},"2026-01-09",30.85,30.31,30.32,15400,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1043,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-01-08",29.7,30.98,29.33,30.48,2.35,12400,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":460,"percent_change":468,"volume":1402,"transactions":9,"vwap":1401},"2026-01-07",30,30.08,29.6,29.78,8100,{"date":1404,"open":1380,"high":1405,"low":1406,"close":1407,"change":371,"percent_change":1408,"volume":713,"transactions":9,"vwap":1407},"2026-01-06",30.45,29.71,30.059999,-1.22,{"date":1410,"open":1401,"high":1411,"low":1412,"close":1369,"change":194,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1369},"2026-01-05",30.79,29.74,2.46,11800,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1390,"change":917,"percent_change":685,"volume":1419,"transactions":9,"vwap":1390},"2026-01-02",30.26,29.63,12100,{"date":1421,"open":1422,"high":1422,"low":1398,"close":1407,"change":295,"percent_change":213,"volume":1423,"transactions":9,"vwap":1407},"2025-12-31",30.65,4700,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1426,"change":441,"percent_change":477,"volume":1429,"transactions":9,"vwap":1426},"2025-12-30",30.01,30.4,29.45,22800,{"date":1431,"open":1375,"high":1432,"low":1433,"close":1434,"change":603,"percent_change":522,"volume":1435,"transactions":9,"vwap":1434},"2025-12-29",30.33,29.82,30.07,7400,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":126,"percent_change":684,"volume":1442,"transactions":9,"vwap":1441},"2025-12-26",30.1,30.23,29.84,30.040001,5600,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1446,"change":839,"percent_change":262,"volume":1447,"transactions":9,"vwap":1446},"2025-12-24",30.41,30.16,5700,{"date":1449,"open":1450,"high":1451,"low":1438,"close":1438,"change":1186,"percent_change":918,"volume":1452,"transactions":9,"vwap":1438},"2025-12-23",30.44,30.58,7000,{"date":1454,"open":1391,"high":1184,"low":1445,"close":1369,"change":1186,"percent_change":1455,"volume":1207,"transactions":9,"vwap":1369},"2025-12-22",-1.07,{"date":1457,"open":1458,"high":1184,"low":1459,"close":1460,"change":242,"percent_change":1408,"volume":1246,"transactions":9,"vwap":1460},"2025-12-19",31.1,29.58,30.76,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":315,"percent_change":1467,"volume":752,"transactions":9,"vwap":1466},"2025-12-18",31.15,31.45,31.02,31.14,1.1,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1472,"change":933,"percent_change":933,"volume":1473,"transactions":9,"vwap":1472},"2025-12-17",30.37,31.040001,30.8,18000,{"date":1475,"open":1472,"high":1472,"low":1349,"close":1472,"change":262,"percent_change":1476,"volume":1332,"transactions":9,"vwap":1472},"2025-12-16",0.65,{"date":1478,"open":1479,"high":1384,"low":1380,"close":1367,"change":1336,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1367},"2025-12-15",30.25,1.26,13600,{"date":1483,"open":1369,"high":1484,"low":1485,"close":1486,"change":495,"percent_change":737,"volume":1414,"transactions":9,"vwap":1486},"2025-12-12",30.5,30.12,30.22,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1491,"change":1337,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2025-12-11",28.96,30.27,30.14,4.07,36000,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1489,"change":693,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1489},"2025-12-10",28.1,29,28,2.7,70000,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":540,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2025-12-09",28.049999,28.21,27.81,28.2,1.95,12500,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1512,"change":242,"percent_change":26,"volume":1513,"transactions":9,"vwap":1512},"2025-12-08",28.01,27.66,15500,{"date":1515,"open":1511,"high":1516,"low":1517,"close":1518,"change":1060,"percent_change":1083,"volume":1328,"transactions":9,"vwap":1518},"2025-12-05",28.25,27.86,28.040001,{"date":1520,"open":1503,"high":1503,"low":1521,"close":1503,"change":769,"percent_change":360,"volume":1442,"transactions":9,"vwap":1503},"2025-12-04",27.95,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1526,"change":745,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2025-12-03",27.71,28.29,28.08,1.52,11700,{"date":1530,"open":1531,"high":1531,"low":1512,"close":1512,"change":121,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1512},"2025-12-02",28.32,-1.14,5200,{"date":1535,"open":1536,"high":1496,"low":1537,"close":1538,"change":126,"percent_change":1070,"volume":1539,"transactions":9,"vwap":1538},"2025-12-01",28.09,27.92,27.98,5000,{"date":1541,"open":1542,"high":1542,"low":1496,"close":1496,"change":441,"percent_change":50,"volume":1543,"transactions":9,"vwap":1496},"2025-11-28",28.11,2900,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1548,"change":1549,"percent_change":674,"volume":1550,"transactions":9,"vwap":1548},"2025-11-26",27.61,28.28,28.16,-0.19,13100,{"date":1552,"open":1496,"high":1553,"low":1498,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2025-11-25",28.53,28.35,0.43,1.54,11500,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1537,"change":25,"percent_change":639,"volume":1562,"transactions":9,"vwap":1537},"2025-11-24",28.39,27.9,5500,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1560,"change":954,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1560},"2025-11-21",27.52,28.66,3.09,16300,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1573,"change":1003,"percent_change":352,"volume":1574,"transactions":9,"vwap":1573},"2025-11-20",27.62,27.44,27.54,4500,{"date":1576,"open":1505,"high":1561,"low":1577,"close":1571,"change":611,"percent_change":1578,"volume":1323,"transactions":9,"vwap":1571},"2025-11-19",27.21,-0.97,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1582,"change":1226,"percent_change":631,"volume":1442,"transactions":9,"vwap":1582},"2025-11-18",29.12,27.89,{"date":1584,"open":1547,"high":1585,"low":1586,"close":1506,"change":131,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1506},"2025-11-17",28.5,28.030001,-2.02,5800,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1593,"change":1070,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-11-14",29.01,28.31,28.78,-1.47,9500,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":540,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-11-13",29.07,30.049999,29.049999,29.21,1.88,8400,{"date":1605,"open":1554,"high":1497,"low":1554,"close":1606,"change":460,"percent_change":1578,"volume":1607,"transactions":9,"vwap":1606},"2025-11-12",28.67,9400,{"date":1609,"open":1610,"high":1497,"low":1610,"close":1611,"change":942,"percent_change":1612,"volume":1562,"transactions":9,"vwap":1611},"2025-11-11",28.24,28.95,1.58,{"date":1614,"open":1585,"high":1585,"low":1615,"close":1585,"change":840,"percent_change":1616,"volume":1607,"transactions":9,"vwap":1585},"2025-11-10",28.4,0.64,{"date":1618,"open":1536,"high":1585,"low":1526,"close":1531,"change":262,"percent_change":424,"volume":1619,"transactions":9,"vwap":1531},"2025-11-07",8600,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":126,"percent_change":757,"volume":1623,"transactions":9,"vwap":1622},"2025-11-06",28.12,2800,{"date":1625,"open":1498,"high":1610,"low":1512,"close":1610,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1610},"2025-11-05",0.79,2.88,5900,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1632,"change":43,"percent_change":612,"volume":1435,"transactions":9,"vwap":1632},"2025-11-04",27.94,27.45,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1637,"change":830,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-11-03",27.26,27.76,27.67,1.43,3500,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":43,"percent_change":612,"volume":1533,"transactions":9,"vwap":1645},"2025-10-31",27.27,27.72,27.18,27.28,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1650,"change":942,"percent_change":655,"volume":1651,"transactions":9,"vwap":1650},"2025-10-30",27.82,27,27.5,25400,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":333,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-10-29",27.6,27.78,26.47,27.049999,-1.49,10900,{"date":1661,"open":1650,"high":1498,"low":1662,"close":1662,"change":1549,"percent_change":172,"volume":1663,"transactions":9,"vwap":1662},"2025-10-28",27.46,7500,{"date":1665,"open":1526,"high":1526,"low":1666,"close":1666,"change":351,"percent_change":917,"volume":1667,"transactions":9,"vwap":1666},"2025-10-27",27.65,5400,{"date":1669,"open":1670,"high":1671,"low":1645,"close":1671,"change":840,"percent_change":1476,"volume":1381,"transactions":9,"vwap":1671},"2025-10-24",27.41,27.75,{"date":1673,"open":1674,"high":1671,"low":1675,"close":1676,"change":273,"percent_change":1677,"volume":1568,"transactions":9,"vwap":1676},"2025-10-23",27.34,27.040001,27.57,1.32,{"date":1679,"open":1680,"high":1577,"low":1681,"close":1577,"change":274,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1577},"2025-10-22",26.57,26.49,4.09,10000,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1687,"change":602,"percent_change":1310,"volume":1688,"transactions":9,"vwap":1687},"2025-10-21",26.38,26.14,2500,{"date":1690,"open":1649,"high":1649,"low":1691,"close":1692,"change":724,"percent_change":954,"volume":1693,"transactions":9,"vwap":1692},"2025-10-20",25.85,26.13,6900,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1698,"change":214,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-10-17",25.44,26.34,25.91,1.97,12700,{"date":1702,"open":1703,"high":1703,"low":31,"close":31,"change":631,"percent_change":1704,"volume":1705,"transactions":9,"vwap":31},"2025-10-16",26.26,-4.15,7700,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":933,"percent_change":933,"volume":1712,"transactions":9,"vwap":1711},"2025-10-15",26.86,27.030001,26.08,26.51,13300,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1711,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1711},"2025-10-14",25.7,26.66,0.52,2,4400,{"date":1721,"open":1722,"high":1723,"low":1691,"close":1724,"change":770,"percent_change":155,"volume":1725,"transactions":9,"vwap":1724},"2025-10-13",26.11,26.18,25.99,9800,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1710,"change":588,"percent_change":1730,"volume":1116,"transactions":9,"vwap":1710},"2025-10-10",26.62,25.92,-2.25,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":460,"percent_change":1027,"volume":1705,"transactions":9,"vwap":1736},"2025-10-09",26.89,26.92,26.6,26.68,{"date":1738,"open":1644,"high":1644,"low":1739,"close":1740,"change":1083,"percent_change":974,"volume":1574,"transactions":9,"vwap":1740},"2025-10-08",26.82,26.96,{"date":1742,"open":1743,"high":1744,"low":1708,"close":1649,"change":162,"percent_change":1745,"volume":1447,"transactions":9,"vwap":1649},"2025-10-07",26.97,27.1,-0.88,{"date":1747,"open":1615,"high":1615,"low":1748,"close":1749,"change":1286,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-10-06",27.02,27.24,-0.95,14200,{"date":1753,"open":1632,"high":1585,"low":1754,"close":1650,"change":1310,"percent_change":296,"volume":1452,"transactions":9,"vwap":1650},"2025-10-03",27.43,{"date":1756,"open":1757,"high":1654,"low":1744,"close":1662,"change":917,"percent_change":70,"volume":1758,"transactions":9,"vwap":1662},"2025-10-02",27.3,6500,{"date":1760,"open":1561,"high":1631,"low":1761,"close":1648,"change":155,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1648},"2025-10-01",27.11,-1.24,10200,{"date":1765,"open":1766,"high":1767,"low":1622,"close":1768,"change":460,"percent_change":1769,"volume":1568,"transactions":9,"vwap":1768},"2025-09-30",28.45,28.51,28.17,-0.98,{"date":1771,"open":1772,"high":1772,"low":1766,"close":1766,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1766},"2025-09-29",29.48,-0.83,-2.83,8300,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1780,"change":522,"percent_change":315,"volume":1781,"transactions":9,"vwap":1780},"2025-09-26",29.2,29.34,29.28,6100,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1786,"change":750,"percent_change":1787,"volume":1370,"transactions":9,"vwap":1786},"2025-09-25",28.75,29.25,29.18,1.39,{"date":1789,"open":1790,"high":1791,"low":1553,"close":1593,"change":770,"percent_change":1226,"volume":1683,"transactions":9,"vwap":1593},"2025-09-24",28.8,29.059999,{"date":1793,"open":1506,"high":1794,"low":1511,"close":1794,"change":1795,"percent_change":1079,"volume":1796,"transactions":9,"vwap":1794},"2025-09-23",28.87,0.72,30400,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1800,"change":295,"percent_change":840,"volume":1801,"transactions":9,"vwap":1800},"2025-09-22",27.91,28.15,20800,{"date":1803,"open":1506,"high":1506,"low":1582,"close":1496,"change":973,"percent_change":442,"volume":1804,"transactions":9,"vwap":1496},"2025-09-19",39800,{"date":1806,"open":1807,"high":1808,"low":1503,"close":1800,"change":953,"percent_change":179,"volume":1809,"transactions":9,"vwap":1800},"2025-09-18",28.19,28.33,28800,{"date":1811,"open":1496,"high":1506,"low":1812,"close":1813,"change":611,"percent_change":1814,"volume":1056,"transactions":9,"vwap":1813},"2025-09-17",27.84,27.87,-0.96,{"date":1816,"open":1585,"high":1817,"low":1496,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-09-16",28.59,28.14,-0.61,-2.12,21500,{"date":1823,"open":1611,"high":1824,"low":1784,"close":1784,"change":121,"percent_change":631,"volume":1595,"transactions":9,"vwap":1784},"2025-09-15",29.15,{"date":1826,"open":1497,"high":1598,"low":1827,"close":1598,"change":1003,"percent_change":611,"volume":1533,"transactions":9,"vwap":1598},"2025-09-12",28.83,{"date":1829,"open":1830,"high":1824,"low":1489,"close":1824,"change":1315,"percent_change":738,"volume":1249,"transactions":9,"vwap":1824},"2025-09-11",28.97,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1834,"change":1003,"percent_change":460,"volume":1835,"transactions":9,"vwap":1834},"2025-09-10",29.14,28.92,8000,{"date":1837,"open":1838,"high":1838,"low":1790,"close":1497,"change":796,"percent_change":111,"volume":1839,"transactions":9,"vwap":1497},"2025-09-09",29.35,6400,{"date":1841,"open":1459,"high":1842,"low":1843,"close":1833,"change":242,"percent_change":70,"volume":1844,"transactions":9,"vwap":1833},"2025-09-08",29.67,29.13,22900,{"date":1846,"open":1778,"high":1847,"low":1581,"close":1848,"change":397,"percent_change":1849,"volume":1323,"transactions":9,"vwap":1848},"2025-09-05",29.56,29.52,1.27,{"date":1851,"open":1852,"high":1824,"low":1852,"close":1824,"change":745,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1824},"2025-09-04",28.79,1.46,6300,{"date":1856,"open":1857,"high":1830,"low":1857,"close":1858,"change":77,"percent_change":655,"volume":963,"transactions":9,"vwap":1858},"2025-09-03",28.07,28.73,{"date":1860,"open":1861,"high":1862,"low":1504,"close":1863,"change":233,"percent_change":284,"volume":1864,"transactions":9,"vwap":1863},"2025-09-02",28.3,28.44,28.26,4800,{"date":1866,"open":1867,"high":1817,"low":1531,"close":1868,"change":351,"percent_change":155,"volume":1528,"transactions":9,"vwap":1868},"2025-08-29",28.55,28.49,{"date":1870,"open":1615,"high":1871,"low":1615,"close":1817,"change":988,"percent_change":253,"volume":1872,"transactions":9,"vwap":1817},"2025-08-28",28.6,7300,{"date":1874,"open":1871,"high":1875,"low":1766,"close":1585,"change":603,"percent_change":252,"volume":1528,"transactions":9,"vwap":1585},"2025-08-27",28.98,{"date":1877,"open":1878,"high":1817,"low":1878,"close":1878,"change":988,"percent_change":253,"volume":1879,"transactions":9,"vwap":1878},"2025-08-26",28.47,3800,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1883,"change":360,"percent_change":432,"volume":1688,"transactions":9,"vwap":1883},"2025-08-25",28.48,28.38,{"date":1885,"open":1886,"high":1871,"low":1886,"close":1868,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1868},"2025-08-22",27.63,0.92,3.34,20700,{"date":1891,"open":1892,"high":1892,"low":1676,"close":1676,"change":352,"percent_change":1027,"volume":1893,"transactions":9,"vwap":1676},"2025-08-21",27.79,1900,{"date":1895,"open":1896,"high":1517,"low":1896,"close":1517,"change":262,"percent_change":1795,"volume":1897,"transactions":9,"vwap":1517},"2025-08-20",27.7,4100,{"date":1899,"open":1643,"high":1900,"low":1512,"close":1512,"change":295,"percent_change":840,"volume":1897,"transactions":9,"vwap":1512},"2025-08-19",27.93,{"date":1902,"open":1903,"high":1812,"low":1546,"close":1546,"change":1083,"percent_change":796,"volume":1442,"transactions":9,"vwap":1546},"2025-08-18",27.74,{"date":1905,"open":1547,"high":1615,"low":1906,"close":1666,"change":1226,"percent_change":243,"volume":1907,"transactions":9,"vwap":1666},"2025-08-15",27.51,7900,{"date":1909,"open":1910,"high":1526,"low":1911,"close":1912,"change":162,"percent_change":1913,"volume":1588,"transactions":9,"vwap":1912},"2025-08-14",27.77,27.68,27.96,-0.85,{"date":1915,"open":1916,"high":1917,"low":1800,"close":1506,"change":295,"percent_change":840,"volume":1918,"transactions":9,"vwap":1506},"2025-08-13",28.34,28.54,11400,{"date":1920,"open":1921,"high":1922,"low":1648,"close":1800,"change":877,"percent_change":1923,"volume":1918,"transactions":9,"vwap":1800},"2025-08-12",27.83,28.23,1.99,{"date":1925,"open":1926,"high":1637,"low":1927,"close":1654,"change":296,"percent_change":877,"volume":1376,"transactions":9,"vwap":1654},"2025-08-11",27.49,27.36,{"date":1929,"open":1930,"high":1911,"low":1931,"close":1632,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1632},"2025-08-08",26.84,26.75,0.84,3.16,17300,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1938,"change":423,"percent_change":93,"volume":1562,"transactions":9,"vwap":1938},"2025-08-07",26.25,26.61,26.17,{"date":1941,"open":1692,"high":1942,"low":1692,"close":1943,"change":213,"percent_change":1476,"volume":1435,"transactions":9,"vwap":1943},"2025-08-06",26.56,26.37,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1948,"change":155,"percent_change":845,"volume":1595,"transactions":9,"vwap":1948},"2025-08-05",26.030001,26.46,26.2,{"date":1950,"open":1948,"high":1951,"low":1948,"close":1952,"change":559,"percent_change":1953,"volume":1402,"transactions":9,"vwap":1952},"2025-08-04",26.63,26.55,0.61,{"date":1955,"open":1956,"high":1956,"low":1957,"close":1958,"change":1286,"percent_change":1769,"volume":1096,"transactions":9,"vwap":1958},"2025-08-01",26.69,25.9,26.39,{"date":1960,"open":1961,"high":1962,"low":1947,"close":1963,"change":1060,"percent_change":1083,"volume":764,"transactions":9,"vwap":1963},"2025-07-31",26.67,27.08,26.65,{"date":1965,"open":1966,"high":1967,"low":1680,"close":1716,"change":684,"percent_change":1032,"volume":1481,"transactions":9,"vwap":1716},"2025-07-30",27.13,27.17,{"date":1969,"open":1970,"high":1970,"low":1657,"close":1971,"change":1282,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-07-29",27.59,27.059999,-1.85,9000,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1676,"change":50,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1676},"2025-07-28",27.73,27.4,-0.76,23800,{"date":1981,"open":1892,"high":1892,"low":1546,"close":1655,"change":953,"percent_change":884,"volume":1982,"transactions":9,"vwap":1655},"2025-07-25",11300,{"date":1984,"open":1610,"high":1610,"low":1632,"close":1650,"change":305,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1650},"2025-07-24",-2.27,3600,{"date":1988,"open":1542,"high":1818,"low":1538,"close":1818,"change":423,"percent_change":1989,"volume":1854,"transactions":9,"vwap":1818},"2025-07-23",0.86,{"date":1991,"open":1868,"high":1868,"low":1992,"close":1561,"change":933,"percent_change":933,"volume":1287,"transactions":9,"vwap":1561},"2025-07-22",27.8,{"date":1994,"open":1654,"high":1592,"low":1654,"close":1561,"change":549,"percent_change":645,"volume":1429,"transactions":9,"vwap":1561},"2025-07-21",{"date":1996,"open":1997,"high":1997,"low":1757,"close":1676,"change":1083,"percent_change":796,"volume":1998,"transactions":9,"vwap":1676},"2025-07-18",27.99,14300,{"date":2000,"open":1997,"high":1878,"low":1906,"close":1546,"change":371,"percent_change":845,"volume":2001,"transactions":9,"vwap":1546},"2025-07-17",23100,{"date":2003,"open":1896,"high":1498,"low":1642,"close":1538,"change":745,"percent_change":1527,"volume":2004,"transactions":9,"vwap":1538},"2025-07-16",120200,{"date":2006,"open":1867,"high":1871,"low":1572,"close":2007,"change":1455,"percent_change":2008,"volume":963,"transactions":9,"vwap":2007},"2025-07-15",27.56,-3.74,{"date":2010,"open":2011,"high":2011,"low":1868,"close":2012,"change":1154,"percent_change":745,"volume":2013,"transactions":9,"vwap":2012},"2025-07-14",29.17,28.63,7800,{"date":2015,"open":2016,"high":2016,"low":1818,"close":1767,"change":352,"percent_change":763,"volume":1270,"transactions":9,"vwap":1767},"2025-07-11",29.09,{"date":2018,"open":1516,"high":1834,"low":2019,"close":1790,"change":1260,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1790},"2025-07-10",28.02,2.89,29700,{"date":2023,"open":2024,"high":1518,"low":1662,"close":1997,"change":414,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1997},"2025-07-09",27.58,1.86,82700,{"date":2028,"open":2029,"high":1503,"low":2030,"close":2030,"change":1226,"percent_change":2031,"volume":1907,"transactions":9,"vwap":2030},"2025-07-08",27.85,27.48,-1.12,{"date":2033,"open":1671,"high":1882,"low":1644,"close":1892,"change":770,"percent_change":121,"volume":1332,"transactions":9,"vwap":1892},"2025-07-07",{"date":2035,"open":1632,"high":1561,"low":1632,"close":2036,"change":579,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-07-03",27.88,2.2,4300,{"date":2040,"open":2041,"high":1903,"low":2041,"close":1645,"change":770,"percent_change":1186,"volume":1693,"transactions":9,"vwap":1645},"2025-07-02",27.19,{"date":2043,"open":2044,"high":1632,"low":2044,"close":2045,"change":1129,"percent_change":486,"volume":1539,"transactions":9,"vwap":2045},"2025-07-01",27.14,27.37,{"date":2047,"open":2048,"high":1896,"low":1749,"close":1749,"change":1322,"percent_change":76,"volume":1700,"transactions":9,"vwap":1749},"2025-06-30",27.31,{"date":2050,"open":1662,"high":1655,"low":2051,"close":2052,"change":602,"percent_change":1310,"volume":2053,"transactions":9,"vwap":2052},"2025-06-27",27.2,27.22,41500,{"date":2055,"open":1757,"high":2030,"low":2044,"close":1577,"change":788,"percent_change":2056,"volume":1781,"transactions":9,"vwap":1577},"2025-06-26",0.78,{"date":2058,"open":2059,"high":1926,"low":2059,"close":1649,"change":762,"percent_change":1762,"volume":1562,"transactions":9,"vwap":1649},"2025-06-25",26.8,{"date":2061,"open":1896,"high":1903,"low":2051,"close":1674,"change":988,"percent_change":549,"volume":2062,"transactions":9,"vwap":1674},"2025-06-24",17800,{"date":2064,"open":2065,"high":1970,"low":1703,"close":2066,"change":579,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-06-23",26.4,27.25,2.25,35000,{"date":2070,"open":2071,"high":2072,"low":2073,"close":1963,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1963},"2025-06-20",25.79,26.99,25.42,1.25,4.92,50100,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2081,"change":1129,"percent_change":414,"volume":1705,"transactions":9,"vwap":2081},"2025-06-18",25.25,25.6,25.4,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2085,"change":1070,"percent_change":2086,"volume":1872,"transactions":9,"vwap":2085},"2025-06-17",25.64,25.27,-1.67,{"date":2088,"open":2089,"high":2090,"low":2091,"close":1715,"change":2092,"percent_change":611,"volume":1603,"transactions":9,"vwap":1715},"2025-06-16",25.52,25.86,25.36,-0.07,{"date":2094,"open":1691,"high":2095,"low":31,"close":2096,"change":777,"percent_change":285,"volume":1387,"transactions":9,"vwap":2096},"2025-06-13",26.12,25.77,{"date":2098,"open":2099,"high":1958,"low":2100,"close":1958,"change":295,"percent_change":204,"volume":1562,"transactions":9,"vwap":1958},"2025-06-12",26.15,26.1,{"date":2102,"open":2103,"high":2103,"low":1697,"close":1697,"change":603,"percent_change":252,"volume":1667,"transactions":9,"vwap":1697},"2025-06-11",26.64,{"date":2105,"open":1948,"high":1740,"low":1948,"close":2106,"change":522,"percent_change":1336,"volume":2107,"transactions":9,"vwap":2106},"2025-06-10",26.31,6700,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":1587,"volume":2114,"transactions":9,"vwap":2112},"2025-06-09",26.85,25.96,26.21,-0.54,7200,{"date":2116,"open":2117,"high":1739,"low":2117,"close":1931,"change":1074,"percent_change":2118,"volume":1352,"transactions":9,"vwap":1931},"2025-06-06",25.46,6.45,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":1083,"percent_change":532,"volume":2125,"transactions":9,"vwap":2124},"2025-06-05",25,25.23,24.77,25.13,6200,{"date":2127,"open":2128,"high":2085,"low":2129,"close":2129,"change":1003,"percent_change":121,"volume":1628,"transactions":9,"vwap":2129},"2025-06-04",25.26,25.17,{"date":2131,"open":2132,"high":2128,"low":2133,"close":2079,"change":296,"percent_change":579,"volume":2125,"transactions":9,"vwap":2079},"2025-06-03",25.09,24.91,{"date":2135,"open":2090,"high":2090,"low":2136,"close":2137,"change":432,"percent_change":2138,"volume":1973,"transactions":9,"vwap":2137},"2025-06-02",24.96,25.1,-1.53,{"date":2140,"open":2141,"high":2111,"low":2142,"close":2143,"change":1549,"percent_change":2144,"volume":1323,"transactions":9,"vwap":2143},"2025-05-30",25.3,25.08,25.49,-0.74,{"date":2146,"open":2147,"high":2148,"low":2128,"close":2149,"change":1322,"percent_change":495,"volume":1758,"transactions":9,"vwap":2149},"2025-05-29",25.56,26,25.68,{"date":2151,"open":2152,"high":2099,"low":2153,"close":2153,"change":432,"percent_change":1147,"volume":1323,"transactions":9,"vwap":2153},"2025-05-28",25.89,25.66,{"date":2155,"open":2156,"high":2156,"low":2084,"close":2157,"change":999,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-05-27",26.19,26.049999,5.38,6800,{"date":2161,"open":2162,"high":2163,"low":2162,"close":2164,"change":126,"percent_change":111,"volume":1775,"transactions":9,"vwap":2164},"2025-05-23",24.5,24.99,24.72,{"date":2166,"open":2085,"high":2167,"low":2168,"close":2169,"change":57,"percent_change":2170,"volume":1588,"transactions":9,"vwap":2169},"2025-05-22",25.29,24.7,24.84,-2.59,{"date":2172,"open":2173,"high":1958,"low":2128,"close":2174,"change":2175,"percent_change":2176,"volume":1667,"transactions":9,"vwap":2174},"2025-05-21",25.95,25.5,-0.89,-3.37,{"date":2178,"open":2179,"high":1958,"low":2179,"close":1958,"change":522,"percent_change":1336,"volume":2180,"transactions":9,"vwap":1958},"2025-05-20",26.36,1700,{"date":2182,"open":2100,"high":2183,"low":2184,"close":2183,"change":1172,"percent_change":179,"volume":2185,"transactions":9,"vwap":2183},"2025-05-19",26.29,26.01,3900,{"date":2187,"open":2188,"high":2189,"low":1946,"close":1946,"change":352,"percent_change":631,"volume":1835,"transactions":9,"vwap":1946},"2025-05-16",26.32,26.45,{"date":2191,"open":2192,"high":2188,"low":2192,"close":2188,"change":1260,"percent_change":2193,"volume":1639,"transactions":9,"vwap":2188},"2025-05-15",25.76,3.18,{"date":2195,"open":2196,"high":2196,"low":2196,"close":2196,"change":825,"percent_change":2197,"volume":1864,"transactions":9,"vwap":2196},"2025-05-14",25.51,-3.41,{"date":2199,"open":2189,"high":2189,"low":2156,"close":2200,"change":204,"percent_change":1795,"volume":1639,"transactions":9,"vwap":2200},"2025-05-13",26.41,{"date":2202,"open":1697,"high":1963,"low":2095,"close":2203,"change":2056,"percent_change":2204,"volume":1402,"transactions":9,"vwap":2203},"2025-05-12",26.22,3.07,{"date":2206,"open":2081,"high":2207,"low":2141,"close":1696,"change":523,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1696},"2025-05-09",25.55,1.15,3300,{"date":2211,"open":1957,"high":1957,"low":2212,"close":2212,"change":2092,"percent_change":460,"volume":2213,"transactions":9,"vwap":2212},"2025-05-08",25.15,8200,{"date":2215,"open":2216,"high":2217,"low":2216,"close":2217,"change":523,"percent_change":831,"volume":1897,"transactions":9,"vwap":2217},"2025-05-07",24.94,25.22,{"date":2219,"open":2164,"high":2220,"low":2164,"close":2221,"change":252,"percent_change":998,"volume":1879,"transactions":9,"vwap":2221},"2025-05-06",25.030001,24.93,{"date":2223,"open":2096,"high":2148,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-05-05",24.54,24.82,-1.38,-5.27,27800,{"date":2230,"open":2173,"high":1948,"low":2231,"close":1948,"change":17,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1948},"2025-05-02",25.87,2.95,5100,{"date":2235,"open":2156,"high":2156,"low":2236,"close":2237,"change":569,"percent_change":2238,"volume":1562,"transactions":9,"vwap":2237},"2025-05-01",25.31,25.45,-2.86,{"date":2240,"open":2099,"high":1948,"low":2241,"close":1948,"change":414,"percent_change":1923,"volume":1435,"transactions":9,"vwap":1948},"2025-04-30",25.74,{"date":2243,"open":2121,"high":2152,"low":2121,"close":2244,"change":540,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-04-29",25.69,2.15,11900,{"date":2248,"open":2249,"high":2212,"low":2162,"close":2212,"change":193,"percent_change":179,"volume":2250,"transactions":9,"vwap":2212},"2025-04-28",24.74,8700,{"date":186,"open":182,"high":2252,"low":182,"close":2253,"change":954,"percent_change":2254,"volume":1864,"transactions":9,"vwap":2253},24.92,24.9,3.53]