[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BCML":3,"homepage-market-summary":35,"stock-historical-BCML":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BCML","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"BayCom Corp Common Stock","Nasdaq",null,"STATE COMMERCIAL BANKS","BayCom Corp is a bank holding company for United Business Bank. It provides a broad range of financial services to businesses and business owners as well as individuals through its full-service branches and loan production office. The company targets its services to small and medium-sized businesses, professional firms, real estate professionals, nonprofit businesses, labor unions, and related nonprofit entities and businesses, and individual consumers. Its products and services include deposit products, personal accounts, loans, online banking, cash management, and business savings services. The Company operates as one reportable segment: banking operations.","327","Walnut Creek, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.8474,1.2,"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},31.19,31.25,31.945,31.05,30.9,0.29,0.94,90492.574824,2106,31.2973,34.98,26.78,42110.70993409163,53.8,5254,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},25.15,36160,13198288.193457,16.34,"2025-04-22",[187,188,198,208,219,228,236,247,257,267,278,288,298,308,317,326,335,344,354,363,372,381,389,397,408,416,425,432,442,451,460,471,482,493,503,512,521,531,539,546,557,566,576,585,593,600,610,615,623,632,640,651,661,672,682,691,698,705,714,723,729,738,746,754,761,767,774,780,788,796,803,811,818,825,829,836,842,851,858,866,872,877,884,891,898,902,908,914,917,924,931,937,944,949,954,959,963,969,973,977,983,985,989,994,997,1001,1008,1012,1018,1026,1031,1038,1043,1050,1058,1066,1073,1081,1087,1095,1102,1107,1115,1118,1125,1130,1133,1138,1143,1147,1153,1158,1165,1173,1179,1185,1192,1200,1206,1211,1215,1218,1223,1229,1234,1239,1246,1252,1256,1259,1263,1268,1272,1277,1281,1284,1288,1292,1295,1299,1304,1309,1313,1316,1319,1323,1331,1335,1341,1347,1351,1358,1362,1367,1370,1375,1377,1382,1388,1395,1401,1406,1409,1414,1420,1424,1430,1435,1439,1444,1447,1450,1453,1457,1462,1468,1473,1479,1483,1489,1491,1498,1504,1506,1511,1514,1518,1524,1527,1530,1533,1537,1541,1544,1549,1551,1556,1561,1567,1574,1582,1586,1591,1596,1602,1608,1615,1621,1626,1633,1639,1645,1650,1656,1660,1667,1671,1677,1680,1685,1691,1695,1701,1705,1710,1715,1719,1722,1726,1730,1734,1738,1744,1747,1749,1754,1756,1758,1762,1765,1767,1772,1778,1782,1785,1788,1790,1792,1794,1798,1803,1806,1809,1812,1815,1817,1821,1823,1826,1830,1834,1839,1842,1845,1848,1851,1853,1858,1864,1869,1874,1880,1886,1891,1897,1905,1909,1914,1918,1922,1926,1930,1932,1936,1941,1945,1950,1955,1961,1964,1969,1971,1973,1977,1982,1986,1990,1995,1998,2002,2006,2009,2012,2017,2023,2030,2038,2044,2048,2051,2054,2057,2062,2067,2074,2079,2084,2089,2096,2099,2104,2106,2109,2116,2120,2122,2126,2129,2133,2137,2141,2146,2150,2154,2157,2161,2165,2172,2177,2181,2188,2194,2198,2204,2209],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",30.35,31.03,29.94,0.56,1.85,54753.102762,1808,30.7158,{"date":199,"open":200,"high":201,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",30.83,30.87,30.34,-0.44,-1.43,49070.656504,1412,30.4935,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",30.98,31.38,30.5114,30.78,-0.09,-0.29,68609.368771,1863,30.7926,{"date":220,"open":221,"high":222,"low":223,"close":201,"change":224,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",30.86,31.515,30.65,0,76812.23126,1945,30.9319,{"date":229,"open":230,"high":231,"low":230,"close":201,"change":142,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",30.29,31.185,2.18,83275.329082,2058,30.9257,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",29.95,30.6,29.755,30.21,0.57,1.92,61000.3146,1893,30.2428,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":215,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",29.92,29.93,29.55,29.64,-0.97,35834.3806,1547,29.6813,{"date":258,"open":259,"high":260,"low":261,"close":250,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",29.9,30.18,29.75,0.2,0.67,71421.354204,1730,30.0041,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",30,30.15,29.63,29.73,-0.37,-1.23,62946.09142,1926,29.8152,{"date":279,"open":280,"high":281,"low":252,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",30.12,30.24,30.1,-0.21,-0.69,128358.724059,1480,30.0552,{"date":289,"open":230,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",30.545,30.01,30.31,0.28,0.93,29619.7976,1513,30.3104,{"date":299,"open":300,"high":290,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",30.49,29.79,30.03,-0.41,-1.35,49719.400602,1697,30.1849,{"date":309,"open":281,"high":300,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",30.11,30.44,0.26,0.86,31522.290144,1381,30.3454,{"date":318,"open":319,"high":320,"low":238,"close":260,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",30.04,30.425,0.08,0.27,30012.649562,1334,30.2281,{"date":327,"open":328,"high":223,"low":329,"close":282,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",30.48,29.85,-0.13,-0.43,37289.514222,1338,30.137,{"date":336,"open":337,"high":338,"low":339,"close":338,"change":340,"percent_change":242,"volume":341,"transactions":342,"vwap":343},"2026-09-10",29.84,30.23,29.805,0.17,50752.2936,2353,30.1047,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":330,"volume":351,"transactions":352,"vwap":353},"2026-09-09",30.05,30.245,29.7,30.06,-0.04,51235.022365,2168,30.0047,{"date":355,"open":356,"high":357,"low":346,"close":282,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",30.74,30.89,-0.7,-2.27,31425.066683,1181,30.184,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":152,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",30.4,30.82,30.8,1.25,30809.639436,959,30.7308,{"date":373,"open":239,"high":367,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",30.41,30.42,0.01,0.03,27209.453879,960,30.5379,{"date":382,"open":302,"high":383,"low":384,"close":374,"change":193,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",30.565,29.88,1.88,42045.707477,1420,30.3983,{"date":390,"open":250,"high":291,"low":391,"close":329,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",29.66,0.02,0.07,36759.091046,1281,29.8598,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",30.32,30.38,29.5201,29.83,-0.46,-1.52,35355.647822,1024,29.8874,{"date":409,"open":302,"high":300,"low":410,"close":230,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",29.995,0.31,1.03,52153.46176,1541,30.2766,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":283,"percent_change":358,"volume":422,"transactions":423,"vwap":424},"2026-08-27",30.19,30.26,29.76,29.98,53506.445176,1793,29.9915,{"date":426,"open":269,"high":320,"low":427,"close":418,"change":428,"percent_change":43,"volume":429,"transactions":430,"vwap":431},"2026-08-26",29.65,0.22,120299.162155,2089,30.0846,{"date":433,"open":434,"high":399,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-25",30.16,29.57,29.97,-0.15,-0.5,53926.562515,1687,29.9204,{"date":443,"open":444,"high":445,"low":446,"close":280,"change":447,"percent_change":132,"volume":448,"transactions":449,"vwap":450},"2026-08-24",30.09,31.93,29.8405,0.12,72924.924376,1531,30.1845,{"date":452,"open":453,"high":453,"low":454,"close":269,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-21",30.25,29.68,-0.07,-0.23,72524.225165,2482,29.9783,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",30.46,30.635,29.78,30.07,-0.36,-1.18,49404.187556,1230,30.0775,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-19",31.36,31.55,30.37,30.43,-0.67,-2.15,74564.13857,2055,30.8247,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",30.73,31.34,30.5,31.1,0.5,1.63,64976.041292,2785,30.9975,{"date":494,"open":495,"high":496,"low":497,"close":239,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-17",31.09,31.24,30.515,-0.465,-1.5,55593.696526,2142,30.7013,{"date":504,"open":496,"high":505,"low":506,"close":507,"change":508,"percent_change":392,"volume":509,"transactions":510,"vwap":511},"2026-08-14",31.485,31,31.065,0.005,39481.441195,1561,31.1411,{"date":513,"open":514,"high":505,"low":515,"close":516,"change":330,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-13",31.4,30.795,31.06,-0.42,86474.185779,1689,31.0333,{"date":522,"open":523,"high":524,"low":525,"close":20,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-12",31.28,31.425,30.76,-0.06,-0.19,45632.722358,1114,31.16,{"date":532,"open":533,"high":534,"low":311,"close":21,"change":313,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-11",30.61,31.375,2.83,57947.266387,1787,30.9126,{"date":540,"open":541,"high":542,"low":241,"close":543,"change":330,"percent_change":331,"volume":544,"transactions":387,"vwap":545},"2026-08-10",30.51,30.8452,30.39,59647.929669,30.4289,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-07",30.7,30.985,30.3401,30.52,-0.18,-0.59,51672.503851,1449,30.5938,{"date":558,"open":559,"high":560,"low":561,"close":548,"change":117,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-06",30.69,30.88,30.295,-0.03,28330.323597,892,30.6416,{"date":567,"open":568,"high":569,"low":300,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-05",31.14,31.15,30.71,-0.25,-0.81,46247.370876,1499,30.7091,{"date":577,"open":311,"high":507,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-04",30.2,30.96,0.46,1.51,47770.652117,2086,30.8195,{"date":586,"open":239,"high":587,"low":588,"close":486,"change":147,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-03",31.215,30.27,1.06,64223.830066,1839,30.7142,{"date":594,"open":319,"high":497,"low":595,"close":260,"change":562,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-31",29.895,-0.1,52648.86509,1507,30.1568,{"date":601,"open":602,"high":603,"low":604,"close":241,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-30",30.75,31.3,30.13,-0.54,-1.76,89002.058298,1680,30.457,{"date":611,"open":559,"high":587,"low":338,"close":602,"change":224,"percent_change":224,"volume":612,"transactions":613,"vwap":614},"2026-07-29",51721.29525,2091,30.7987,{"date":616,"open":24,"high":617,"low":475,"close":602,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-28",31.41,0.18,0.59,75559.628152,1904,30.7481,{"date":624,"open":625,"high":625,"low":320,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-27",31.77,30.57,-1.13,-3.56,63846.821316,2492,30.8538,{"date":633,"open":634,"high":634,"low":602,"close":635,"change":204,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-24",32.6,31.7,-4.32,72946.674613,1938,31.5748,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-23",32.9,33.28,32.14,33.13,-0.17,-0.51,49206.678,1876,32.9733,{"date":652,"open":653,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-22",33.9,33.11,33.3,-0.64,-1.89,35426.349828,1702,33.2838,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-21",33.89,34.16,33.515,33.94,0.05,0.15,39518.7987,1409,33.884,{"date":673,"open":674,"high":675,"low":676,"close":663,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-20",33.68,34.1075,33.03,-0.08,-0.24,40580.2507,1677,33.721,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-17",34.49,34.62,33.67,33.97,-0.82,-2.36,39900,{"date":692,"open":693,"high":30,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-16",34.029999,34.79,0.8,2.35,28600,{"date":699,"open":700,"high":701,"low":700,"close":702,"change":703,"percent_change":87,"volume":704,"transactions":9,"vwap":702},"2026-07-15",33.73,34.09,33.99,0.45,31100,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-14",33.77,34,33.41,33.54,-0.16,-0.47,29200,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-13",33.38,34.07,33.29,33.7,0.36,1.08,49200,{"date":724,"open":725,"high":674,"low":726,"close":726,"change":596,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-10",33.63,33.34,-0.3,45300,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-09",33.060001,33.49,32.99,33.44,0.41,1.24,45800,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":331,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-08",33.15,33.61,32.88,33.029999,-1.29,47000,{"date":747,"open":748,"high":749,"low":748,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-07",33.37,33.75,33.46,0.1,0.3,34900,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":596,"percent_change":727,"volume":760,"transactions":9,"vwap":759},"2026-07-06",33.31,33.78,33.2,33.36,36900,{"date":762,"open":687,"high":763,"low":655,"close":750,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":750},"2026-07-02",34.43,-0.38,-1.12,63100,{"date":768,"open":769,"high":687,"low":770,"close":771,"change":26,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-01",33.07,32.85,33.84,2.86,67200,{"date":775,"open":776,"high":758,"low":777,"close":642,"change":262,"percent_change":778,"volume":779,"transactions":9,"vwap":642},"2026-06-30",32.55,32.44,0.61,66600,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":377,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-29",32.21,32.76,32.12,32.7,0.09,110700,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":313,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-26",31.81,32.75,31.72,32.67,2.7,265600,{"date":797,"open":798,"high":799,"low":800,"close":790,"change":572,"percent_change":801,"volume":802,"transactions":9,"vwap":790},"2026-06-25",32.52,32.56,31.44,-2.48,63000,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":293,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-24",32.34,32.96,32.040001,32.62,0.87,297600,{"date":812,"open":813,"high":814,"low":800,"close":805,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":805},"2026-06-23",31.66,32.65,0.76,2.41,288700,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":377,"percent_change":751,"volume":824,"transactions":9,"vwap":823},"2026-06-22",31.63,31.99,31.35,31.58,47600,{"date":826,"open":790,"high":827,"low":473,"close":474,"change":447,"percent_change":152,"volume":828,"transactions":9,"vwap":474},"2026-06-18",32.5,193000,{"date":830,"open":790,"high":831,"low":485,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-17",32.24,31.43,-0.28,-0.88,114100,{"date":837,"open":782,"high":838,"low":839,"close":840,"change":711,"percent_change":438,"volume":841,"transactions":9,"vwap":840},"2026-06-16",32.37,31.65,31.71,44100,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-15",32.45,32.48,31.73,31.87,-0.34,-1.06,94600,{"date":852,"open":853,"high":854,"low":855,"close":782,"change":25,"percent_change":856,"volume":857,"transactions":9,"vwap":782},"2026-06-12",32.099998,32.43,32.07,0.91,77700,{"date":859,"open":860,"high":861,"low":840,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-11",32.18,32.3,31.92,-0.39,-1.21,49600,{"date":867,"open":868,"high":869,"low":644,"close":870,"change":377,"percent_change":786,"volume":871,"transactions":9,"vwap":870},"2026-06-10",32.54,32.71,32.31,99500,{"date":873,"open":821,"high":791,"low":821,"close":874,"change":580,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-09",32.28,1.45,89500,{"date":878,"open":879,"high":880,"low":813,"close":881,"change":667,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-08",32.029999,32.19,31.82,0.16,100900,{"date":885,"open":886,"high":887,"low":888,"close":625,"change":152,"percent_change":889,"volume":890,"transactions":9,"vwap":625},"2026-06-05",31.47,32.080002,31.45,1.21,106200,{"date":892,"open":893,"high":894,"low":201,"close":895,"change":137,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-04",30.95,31.62,31.39,2.55,53600,{"date":899,"open":506,"high":900,"low":328,"close":533,"change":553,"percent_change":657,"volume":901,"transactions":9,"vwap":533},"2026-06-03",31.2,38200,{"date":903,"open":548,"high":822,"low":904,"close":900,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":900},"2026-06-02",30.67,0.48,1.56,67400,{"date":909,"open":910,"high":911,"low":541,"close":910,"change":677,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-01",30.72,31.21,-0.26,48900,{"date":915,"open":495,"high":487,"low":551,"close":367,"change":571,"percent_change":572,"volume":916,"transactions":9,"vwap":367},"2026-05-29",54200,{"date":918,"open":525,"high":919,"low":375,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-28",31.12,31.049999,0.21,0.68,59800,{"date":925,"open":926,"high":927,"low":602,"close":928,"change":393,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-27",31.13,31.32,30.84,0.23,44200,{"date":932,"open":533,"high":933,"low":292,"close":934,"change":678,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-26",31.33,30.77,-0.77,96900,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":711,"percent_change":647,"volume":943,"transactions":9,"vwap":942},"2026-05-22",31.17,31.49,30.81,31.01,76800,{"date":945,"open":486,"high":933,"low":190,"close":939,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":939},"2026-05-21",0.52,1.7,78100,{"date":950,"open":486,"high":506,"low":951,"close":223,"change":952,"percent_change":720,"volume":953,"transactions":9,"vwap":223},"2026-05-20",30.45,0.11,85800,{"date":955,"open":418,"high":904,"low":956,"close":957,"change":720,"percent_change":65,"volume":958,"transactions":9,"vwap":957},"2026-05-19",29.89,30.54,76900,{"date":960,"open":329,"high":365,"low":329,"close":260,"change":961,"percent_change":962,"volume":704,"transactions":9,"vwap":260},"2026-05-18",0.33,1.11,{"date":964,"open":965,"high":548,"low":966,"close":329,"change":967,"percent_change":968,"volume":841,"transactions":9,"vwap":329},"2026-05-15",30.28,29.8,-0.57,-1.87,{"date":970,"open":300,"high":941,"low":971,"close":375,"change":112,"percent_change":262,"volume":972,"transactions":9,"vwap":375},"2026-05-14",30.3,54600,{"date":974,"open":190,"high":541,"low":604,"close":975,"change":214,"percent_change":727,"volume":976,"transactions":9,"vwap":975},"2026-05-13",30.36,35300,{"date":978,"open":979,"high":559,"low":980,"close":951,"change":981,"percent_change":455,"volume":982,"transactions":9,"vwap":951},"2026-05-12",30.47,30.040001,-0.02,43900,{"date":984,"open":893,"high":506,"low":453,"close":979,"change":712,"percent_change":404,"volume":976,"transactions":9,"vwap":979},"2026-05-11",{"date":986,"open":486,"high":987,"low":486,"close":988,"change":580,"percent_change":581,"volume":923,"transactions":9,"vwap":988},"2026-05-08",31.22,30.94,{"date":990,"open":578,"high":991,"low":282,"close":328,"change":152,"percent_change":992,"volume":993,"transactions":9,"vwap":328},"2026-05-07",30.58,1.26,52600,{"date":995,"open":578,"high":486,"low":966,"close":282,"change":376,"percent_change":377,"volume":996,"transactions":9,"vwap":282},"2026-05-06",95200,{"date":998,"open":261,"high":300,"low":261,"close":444,"change":778,"percent_change":999,"volume":1000,"transactions":9,"vwap":444},"2026-05-05",2.07,39600,{"date":1002,"open":1003,"high":259,"low":1004,"close":1005,"change":647,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-04",29.81,29.37,29.48,-1.7,27200,{"date":1009,"open":238,"high":280,"low":348,"close":1010,"change":376,"percent_change":377,"volume":1011,"transactions":9,"vwap":1010},"2026-05-01",29.99,53300,{"date":1013,"open":1014,"high":281,"low":1014,"close":421,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":421},"2026-04-30",29.07,0.63,2.15,72000,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":863,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-04-29",29.52,29.56,29.16,29.35,-1.31,25100,{"date":1027,"open":348,"high":1028,"low":348,"close":1029,"change":618,"percent_change":778,"volume":1030,"transactions":9,"vwap":1029},"2026-04-28",30.059999,29.74,40300,{"date":1032,"open":1033,"high":282,"low":1034,"close":1021,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1021},"2026-04-27",29.53,29.43,0.13,0.44,43500,{"date":1039,"open":1014,"high":1040,"low":1014,"close":1034,"change":1041,"percent_change":875,"volume":1042,"transactions":9,"vwap":1034},"2026-04-24",29.87,0.42,93100,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":428,"percent_change":815,"volume":1049,"transactions":9,"vwap":1048},"2026-04-23",28.85,29.23,28.63,29.01,33100,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-22",28.7,29.34,28.79,0.04,0.14,43000,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":393,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-04-21",28.66,28.97,28.61,28.75,0.24,36600,{"date":1067,"open":1068,"high":1014,"low":1047,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-20",29.059999,28.68,-0.48,-1.65,22000,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1022,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1022},"2026-04-17",28.8,29.32,28.25,0.84,2.97,47500,{"date":1082,"open":1083,"high":1052,"low":1084,"close":1085,"change":786,"percent_change":147,"volume":1086,"transactions":9,"vwap":1085},"2026-04-16",28.18,28.040001,28.32,28900,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":863,"volume":1094,"transactions":9,"vwap":1092},"2026-04-15",28.29,28.37,28,28.23,-0.11,20800,{"date":1096,"open":1097,"high":1098,"low":1083,"close":1099,"change":1100,"percent_change":765,"volume":1101,"transactions":9,"vwap":1099},"2026-04-14",28.51,28.89,28.34,-0.32,34200,{"date":1103,"open":1104,"high":486,"low":1105,"close":1060,"change":764,"percent_change":1024,"volume":1106,"transactions":9,"vwap":1060},"2026-04-13",29.1,28.28,23900,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-10",31.08,27.34,29.040001,-3.63,-11.11,238900,{"date":1116,"open":579,"high":793,"low":579,"close":793,"change":489,"percent_change":1117,"volume":982,"transactions":9,"vwap":793},"2026-04-09",5.25,{"date":1119,"open":942,"high":1120,"low":300,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-08",31.42,31.040001,0.81,2.68,29400,{"date":1126,"open":1127,"high":311,"low":1128,"close":338,"change":1064,"percent_change":695,"volume":1129,"transactions":9,"vwap":338},"2026-04-07",30.14,29.91,23400,{"date":1131,"open":464,"high":980,"low":427,"close":1010,"change":312,"percent_change":809,"volume":1132,"transactions":9,"vwap":1010},"2026-04-06",15900,{"date":1134,"open":1135,"high":1003,"low":1136,"close":272,"change":1035,"percent_change":1036,"volume":1137,"transactions":9,"vwap":272},"2026-04-02",29.38,29.28,7800,{"date":1139,"open":1140,"high":269,"low":1141,"close":1141,"change":330,"percent_change":203,"volume":1142,"transactions":9,"vwap":1141},"2026-04-01",29.71,29.6,9700,{"date":1144,"open":282,"high":282,"low":1033,"close":272,"change":952,"percent_change":1145,"volume":1146,"transactions":9,"vwap":272},"2026-03-31",0.37,35600,{"date":1148,"open":1149,"high":329,"low":1104,"close":1150,"change":193,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-03-30",29.49,29.62,1.93,30700,{"date":1154,"open":1022,"high":1022,"low":1155,"close":1068,"change":711,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1068},"2026-03-27",28.78,-0.55,23500,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1056,"percent_change":905,"volume":1164,"transactions":9,"vwap":1163},"2026-03-26",28.99,29.33,28.76,29.22,15700,{"date":1166,"open":1167,"high":230,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-25",29.72,28.92,29.08,-0.2,-0.68,13800,{"date":1174,"open":1053,"high":421,"low":1175,"close":1136,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1136},"2026-03-24",28.95,-0.33,-1.11,14200,{"date":1180,"open":1135,"high":269,"low":1135,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-23",29.61,0.79,2.74,27500,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":340,"percent_change":619,"volume":1191,"transactions":9,"vwap":1190},"2026-03-20",28.42,29.3,28.24,28.82,81600,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":322,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-19",28.48,28.9,28.3,28.65,0.95,29800,{"date":1201,"open":1162,"high":1202,"low":1196,"close":1203,"change":203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-18",29,28.38,-1.53,25300,{"date":1207,"open":1208,"high":1167,"low":1062,"close":1190,"change":552,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1190},"2026-03-17",29.42,-0.62,31000,{"date":1212,"open":1188,"high":1021,"low":1213,"close":1202,"change":117,"percent_change":562,"volume":1214,"transactions":9,"vwap":1202},"2026-03-16",28.88,14000,{"date":1216,"open":1136,"high":1161,"low":1052,"close":1048,"change":751,"percent_change":157,"volume":1217,"transactions":9,"vwap":1048},"2026-03-13",29300,{"date":1219,"open":1220,"high":1068,"low":1083,"close":1221,"change":376,"percent_change":377,"volume":1222,"transactions":9,"vwap":1221},"2026-03-12",28.27,28.91,27300,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1195,"change":668,"percent_change":946,"volume":1228,"transactions":9,"vwap":1195},"2026-03-11",28.86,29.29,28.43,33000,{"date":1230,"open":1231,"high":1232,"low":1220,"close":1063,"change":667,"percent_change":340,"volume":1233,"transactions":9,"vwap":1063},"2026-03-10",28.49,29.5,19900,{"date":1235,"open":1045,"high":1022,"low":1236,"close":1052,"change":1176,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1052},"2026-03-09",28.07,-1.14,41100,{"date":1240,"open":1241,"high":1111,"low":1242,"close":1243,"change":646,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-06",28.72,28.22,29.030001,-0.58,26800,{"date":1247,"open":1248,"high":1248,"low":1225,"close":1249,"change":1244,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-05",29.54,29.2,-1.95,16000,{"date":1253,"open":421,"high":421,"low":1020,"close":464,"change":751,"percent_change":1254,"volume":1255,"transactions":9,"vwap":464},"2026-03-04",0.34,14500,{"date":1257,"open":1188,"high":465,"low":1258,"close":454,"change":596,"percent_change":848,"volume":1164,"transactions":9,"vwap":454},"2026-03-03",29.12,{"date":1260,"open":1261,"high":462,"low":1261,"close":464,"change":152,"percent_change":1262,"volume":745,"transactions":9,"vwap":464},"2026-03-02",29.049999,1.29,{"date":1264,"open":427,"high":1028,"low":1226,"close":1265,"change":656,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-02-27",29.4,-2.13,34700,{"date":1269,"open":570,"high":919,"low":269,"close":980,"change":863,"percent_change":1270,"volume":1271,"transactions":9,"vwap":980},"2026-02-26",-1.28,20000,{"date":1273,"open":250,"high":328,"low":1232,"close":476,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":476},"2026-02-25",0.89,3.01,11700,{"date":1278,"open":1279,"high":282,"low":1149,"close":1248,"change":711,"percent_change":605,"volume":1280,"transactions":9,"vwap":1248},"2026-02-24",29.86,12100,{"date":1282,"open":465,"high":418,"low":1033,"close":348,"change":605,"percent_change":1283,"volume":901,"transactions":9,"vwap":348},"2026-02-23",-1.79,{"date":1285,"open":604,"high":190,"low":384,"close":281,"change":411,"percent_change":1286,"volume":1287,"transactions":9,"vwap":281},"2026-02-20",1.04,13300,{"date":1289,"open":280,"high":626,"low":250,"close":250,"change":647,"percent_change":1290,"volume":1291,"transactions":9,"vwap":250},"2026-02-19",-1.68,18200,{"date":1293,"open":570,"high":570,"low":337,"close":311,"change":1093,"percent_change":466,"volume":1294,"transactions":9,"vwap":311},"2026-02-18",28500,{"date":1296,"open":910,"high":569,"low":1297,"close":1297,"change":1093,"percent_change":466,"volume":1298,"transactions":9,"vwap":1297},"2026-02-17",30.55,12700,{"date":1300,"open":1301,"high":1302,"low":230,"close":1303,"change":751,"percent_change":961,"volume":1164,"transactions":9,"vwap":1303},"2026-02-13",30.33,30.68,30.66,{"date":1305,"open":1306,"high":1306,"low":291,"close":1307,"change":312,"percent_change":313,"volume":1308,"transactions":9,"vwap":1307},"2026-02-12",30.64,30.56,19000,{"date":1310,"open":1297,"high":484,"low":291,"close":971,"change":1311,"percent_change":403,"volume":1312,"transactions":9,"vwap":971},"2026-02-11",-0.14,27400,{"date":1314,"open":942,"high":942,"low":980,"close":311,"change":455,"percent_change":456,"volume":1315,"transactions":9,"vwap":311},"2026-02-10",26400,{"date":1317,"open":1068,"high":24,"low":1068,"close":541,"change":562,"percent_change":596,"volume":1318,"transactions":9,"vwap":541},"2026-02-09",21900,{"date":1320,"open":988,"high":1321,"low":957,"close":957,"change":571,"percent_change":572,"volume":1322,"transactions":9,"vwap":957},"2026-02-06",31.6,24500,{"date":1324,"open":281,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-02-05",31.059999,30.17,30.79,0.53,1.75,22300,{"date":1332,"open":475,"high":900,"low":1333,"close":419,"change":312,"percent_change":809,"volume":1334,"transactions":9,"vwap":419},"2026-02-04",30.22,29600,{"date":1336,"open":1208,"high":1337,"low":1338,"close":269,"change":778,"percent_change":1339,"volume":1340,"transactions":9,"vwap":269},"2026-02-03",30.85,29.13,2.08,41300,{"date":1342,"open":1023,"high":271,"low":1343,"close":1344,"change":921,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-02-02",29.27,29.39,0.72,49800,{"date":1348,"open":1188,"high":435,"low":1022,"close":1349,"change":447,"percent_change":735,"volume":1350,"transactions":9,"vwap":1349},"2026-01-30",29.18,24300,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1068,"change":58,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1068},"2026-01-29",28.81,29.17,28.21,1.72,46100,{"date":1359,"open":1261,"high":1261,"low":1242,"close":1360,"change":834,"percent_change":1361,"volume":1132,"transactions":9,"vwap":1360},"2026-01-28",28.57,-2.99,{"date":1363,"open":1364,"high":1364,"low":1225,"close":1365,"change":596,"percent_change":848,"volume":1366,"transactions":9,"vwap":1365},"2026-01-27",29.59,29.45,28300,{"date":1368,"open":1163,"high":419,"low":1190,"close":251,"change":1145,"percent_change":1369,"volume":1072,"transactions":9,"vwap":251},"2026-01-26",1.27,{"date":1371,"open":966,"high":1306,"low":1202,"close":1349,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1349},"2026-01-23",-0.91,-3.02,11500,{"date":1376,"open":1010,"high":300,"low":956,"close":444,"change":312,"percent_change":809,"volume":1164,"transactions":9,"vwap":444},"2026-01-22",{"date":1378,"open":1360,"high":338,"low":1360,"close":402,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":402},"2026-01-21",1.23,4.3,27900,{"date":1383,"open":1384,"high":1068,"low":1105,"close":1385,"change":1386,"percent_change":864,"volume":1387,"transactions":9,"vwap":1385},"2026-01-20",28.69,28.6,-0.35,10600,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1175,"change":456,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1175},"2026-01-16",29.02,29.67,28.94,-0.79,16600,{"date":1396,"open":1397,"high":1326,"low":1398,"close":1349,"change":961,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1349},"2026-01-15",29.58,28.71,1.14,12200,{"date":1402,"open":1085,"high":1403,"low":1404,"close":1045,"change":127,"percent_change":809,"volume":1405,"transactions":9,"vwap":1045},"2026-01-14",28.87,28.11,22200,{"date":1407,"open":1189,"high":1054,"low":1083,"close":1385,"change":377,"percent_change":952,"volume":1408,"transactions":9,"vwap":1385},"2026-01-13",18300,{"date":1410,"open":1411,"high":1048,"low":1412,"close":1360,"change":1093,"percent_change":764,"volume":1413,"transactions":9,"vwap":1360},"2026-01-12",28.64,28.059999,17400,{"date":1415,"open":1416,"high":1141,"low":1417,"close":1069,"change":1311,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1069},"2026-01-09",28.83,28.54,-0.49,13700,{"date":1421,"open":1422,"high":1249,"low":1422,"close":1190,"change":1015,"percent_change":1423,"volume":1298,"transactions":9,"vwap":1190},"2026-01-08",28.01,2.23,{"date":1425,"open":1069,"high":1426,"low":1427,"close":1428,"change":1093,"percent_change":863,"volume":1429,"transactions":9,"vwap":1428},"2026-01-07",28.74,28.049999,28.19,12900,{"date":1431,"open":1190,"high":1190,"low":1432,"close":1196,"change":572,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1196},"2026-01-06",27.59,-2.78,35200,{"date":1436,"open":1160,"high":1053,"low":1403,"close":1437,"change":25,"percent_change":107,"volume":1438,"transactions":9,"vwap":1437},"2026-01-05",29.11,10800,{"date":1440,"open":1226,"high":578,"low":1441,"close":1190,"change":1244,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1190},"2026-01-02",28.15,-1.97,23200,{"date":1445,"open":1397,"high":1397,"low":1226,"close":1265,"change":330,"percent_change":203,"volume":1446,"transactions":9,"vwap":1265},"2025-12-31",12000,{"date":1448,"open":1003,"high":384,"low":1033,"close":1033,"change":517,"percent_change":1449,"volume":1142,"transactions":9,"vwap":1033},"2025-12-30",-1.4,{"date":1451,"open":588,"high":588,"low":1349,"close":238,"change":517,"percent_change":1452,"volume":1124,"transactions":9,"vwap":238},"2025-12-29",-1.38,{"date":1454,"open":1128,"high":979,"low":1128,"close":475,"change":905,"percent_change":1455,"volume":1456,"transactions":9,"vwap":475},"2025-12-26",1.61,13900,{"date":1458,"open":1459,"high":569,"low":1460,"close":956,"change":78,"percent_change":1461,"volume":1217,"transactions":9,"vwap":956},"2025-12-24",30.99,29.41,-3.49,{"date":1463,"open":20,"high":1464,"low":560,"close":1465,"change":1466,"percent_change":1467,"volume":1276,"transactions":9,"vwap":1465},"2025-12-23",31.67,30.97,-0.22,-0.71,{"date":1469,"open":862,"high":860,"low":484,"close":20,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":20},"2025-12-22",-0.75,-2.35,26500,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1477,"change":935,"percent_change":1471,"volume":1478,"transactions":9,"vwap":1477},"2025-12-19",32.61,31.61,31.94,45400,{"date":1480,"open":1481,"high":740,"low":793,"close":869,"change":552,"percent_change":1156,"volume":1482,"transactions":9,"vwap":869},"2025-12-18",32.89,20900,{"date":1484,"open":1485,"high":1486,"low":827,"close":1481,"change":580,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1481},"2025-12-17",32.57,33.12,1.42,25800,{"date":1490,"open":827,"high":808,"low":644,"close":854,"change":376,"percent_change":377,"volume":1129,"transactions":9,"vwap":854},"2025-12-16",{"date":1492,"open":1493,"high":869,"low":1494,"close":1495,"change":466,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2025-12-15",32.69,31.86,32.42,-1.1,29500,{"date":1499,"open":486,"high":1500,"low":486,"close":1501,"change":1502,"percent_change":1503,"volume":1000,"transactions":9,"vwap":1501},"2025-12-12",32.98,32.78,1.98,6.43,{"date":1505,"open":400,"high":1337,"low":578,"close":367,"change":1466,"percent_change":1467,"volume":982,"transactions":9,"vwap":367},"2025-12-11",{"date":1507,"open":1029,"high":894,"low":1029,"close":1508,"change":875,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2025-12-10",31.02,4.9,42800,{"date":1512,"open":1513,"high":261,"low":1163,"close":435,"change":981,"percent_change":455,"volume":1291,"transactions":9,"vwap":435},"2025-12-09",29.46,{"date":1515,"open":1338,"high":454,"low":1516,"close":1364,"change":447,"percent_change":735,"volume":1517,"transactions":9,"vwap":1364},"2025-12-08",27.94,12600,{"date":1519,"open":249,"high":1028,"low":1520,"close":1521,"change":1522,"percent_change":1372,"volume":1523,"transactions":9,"vwap":1521},"2025-12-05",29.24,29.47,-0.27,18600,{"date":1525,"open":1029,"high":421,"low":1248,"close":1029,"change":1311,"percent_change":712,"volume":1526,"transactions":9,"vwap":1029},"2025-12-04",10500,{"date":1528,"open":1188,"high":192,"low":1188,"close":384,"change":1529,"percent_change":1502,"volume":1387,"transactions":9,"vwap":384},"2025-12-03",0.58,{"date":1531,"open":1048,"high":1076,"low":1202,"close":1188,"change":393,"percent_change":1064,"volume":1532,"transactions":9,"vwap":1188},"2025-12-02",12500,{"date":1534,"open":1045,"high":1046,"low":1535,"close":1046,"change":667,"percent_change":340,"volume":1536,"transactions":9,"vwap":1046},"2025-12-01",28.84,6600,{"date":1538,"open":1539,"high":1539,"low":1353,"close":1349,"change":466,"percent_change":1540,"volume":1438,"transactions":9,"vwap":1349},"2025-11-28",29.19,-1.22,{"date":1542,"open":1365,"high":1028,"low":1014,"close":1248,"change":117,"percent_change":562,"volume":1543,"transactions":9,"vwap":1248},"2025-11-26",17700,{"date":1545,"open":1546,"high":282,"low":1546,"close":251,"change":1182,"percent_change":1547,"volume":1548,"transactions":9,"vwap":251},"2025-11-25",28.98,2.75,11000,{"date":1550,"open":1155,"high":1403,"low":1099,"close":1162,"change":667,"percent_change":340,"volume":1532,"transactions":9,"vwap":1162},"2025-11-24",{"date":1552,"open":1553,"high":1168,"low":1553,"close":1398,"change":1554,"percent_change":1555,"volume":1233,"transactions":9,"vwap":1398},"2025-11-21",27.56,0.96,3.46,{"date":1557,"open":1084,"high":1084,"low":1558,"close":1559,"change":667,"percent_change":618,"volume":1560,"transactions":9,"vwap":1559},"2025-11-20",27.52,27.75,10400,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1565,"change":1145,"percent_change":1566,"volume":1233,"transactions":9,"vwap":1565},"2025-11-19",27.3,27.92,27.7,1.35,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":203,"percent_change":1573,"volume":1548,"transactions":9,"vwap":1572},"2025-11-18",27.87,27.9,27.22,27.33,-1.58,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":438,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-11-17",27.96,28.13,27.69,27.77,-1.77,22400,{"date":1583,"open":1584,"high":1220,"low":1579,"close":1220,"change":1093,"percent_change":863,"volume":1585,"transactions":9,"vwap":1220},"2025-11-14",28.08,11600,{"date":1587,"open":1588,"high":1385,"low":1588,"close":1203,"change":152,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1203},"2025-11-13",27.58,1.36,20600,{"date":1592,"open":1593,"high":1203,"low":1594,"close":1091,"change":214,"percent_change":1100,"volume":1595,"transactions":9,"vwap":1091},"2025-11-12",28.2,27.5,25200,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1599,"change":312,"percent_change":294,"volume":1601,"transactions":9,"vwap":1599},"2025-11-11",27.98,28.09,27.64,7900,{"date":1603,"open":1572,"high":1599,"low":1604,"close":1605,"change":946,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-11-10",26.82,27.83,1.9,39700,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":456,"percent_change":1614,"volume":1560,"transactions":9,"vwap":1613},"2025-11-07",27.43,27.74,27.29,27.31,-0.84,{"date":1616,"open":1516,"high":1516,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1387,"transactions":9,"vwap":1618},"2025-11-06",27.25,27.54,-0.66,-2.34,{"date":1622,"open":1623,"high":1593,"low":1623,"close":1593,"change":1624,"percent_change":1625,"volume":1142,"transactions":9,"vwap":1593},"2025-11-05",27.38,0.85,3.11,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1630,"change":1056,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-11-04",26.88,27.76,27.35,0.51,11400,{"date":1634,"open":1571,"high":1635,"low":1604,"close":1636,"change":1637,"percent_change":552,"volume":1638,"transactions":9,"vwap":1636},"2025-11-03",27.39,27.21,-0.05,11300,{"date":1640,"open":1641,"high":1642,"low":31,"close":1643,"change":447,"percent_change":1036,"volume":1644,"transactions":9,"vwap":1643},"2025-10-31",27.040001,27.6,27.26,11800,{"date":1646,"open":1643,"high":1647,"low":1648,"close":1648,"change":1637,"percent_change":552,"volume":1649,"transactions":9,"vwap":1648},"2025-10-30",27.28,27.14,6900,{"date":1651,"open":1647,"high":1618,"low":1652,"close":1653,"change":1654,"percent_change":627,"volume":1655,"transactions":9,"vwap":1653},"2025-10-29",27,27.19,-0.31,23000,{"date":1657,"open":1658,"high":1659,"low":1652,"close":1594,"change":1056,"percent_change":1631,"volume":1094,"transactions":9,"vwap":1594},"2025-10-28",27.059999,27.71,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1664,"change":303,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-10-27",27.8,27.32,27.36,-1.48,21800,{"date":1668,"open":1427,"high":1427,"low":1669,"close":1579,"change":1466,"percent_change":1393,"volume":1670,"transactions":9,"vwap":1579},"2025-10-24",27.37,11200,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":711,"percent_change":967,"volume":1438,"transactions":9,"vwap":1676},"2025-10-23",27.97,28.16,27.62,27.99,{"date":1678,"open":1600,"high":1242,"low":1675,"close":1441,"change":580,"percent_change":1679,"volume":1308,"transactions":9,"vwap":1441},"2025-10-22",1.66,{"date":1681,"open":1682,"high":1683,"low":1558,"close":1578,"change":678,"percent_change":1684,"volume":1255,"transactions":9,"vwap":1578},"2025-10-21",27.73,27.85,-0.86,{"date":1686,"open":1687,"high":1688,"low":1635,"close":1688,"change":137,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-10-20",27.45,27.93,2.87,16500,{"date":1692,"open":1648,"high":1693,"low":1648,"close":1694,"change":376,"percent_change":1055,"volume":1394,"transactions":9,"vwap":1694},"2025-10-17",27.95,27.15,{"date":1696,"open":1097,"high":1097,"low":1697,"close":1648,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1648},"2025-10-16",27.13,-1.49,-5.2,29900,{"date":1702,"open":1703,"high":1098,"low":1704,"close":1047,"change":668,"percent_change":1328,"volume":1291,"transactions":9,"vwap":1047},"2025-10-15",28.58,28.36,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1194,"change":1182,"percent_change":1709,"volume":1276,"transactions":9,"vwap":1194},"2025-10-14",27.48,28.5,2.85,{"date":1711,"open":1712,"high":1682,"low":1712,"close":1578,"change":720,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1578},"2025-10-13",27.17,1.32,19700,{"date":1716,"open":1717,"high":1717,"low":1572,"close":1572,"change":1619,"percent_change":689,"volume":1718,"transactions":9,"vwap":1572},"2025-10-10",27.89,23600,{"date":1720,"open":1676,"high":1220,"low":1662,"close":1676,"change":711,"percent_change":967,"volume":1721,"transactions":9,"vwap":1676},"2025-10-09",20300,{"date":1723,"open":1724,"high":1441,"low":1725,"close":1441,"change":224,"percent_change":224,"volume":1526,"transactions":9,"vwap":1441},"2025-10-08",28.12,27.91,{"date":1727,"open":1441,"high":1085,"low":1728,"close":1441,"change":350,"percent_change":1311,"volume":1729,"transactions":9,"vwap":1441},"2025-10-07",27.79,21600,{"date":1731,"open":1732,"high":1704,"low":1688,"close":1428,"change":786,"percent_change":147,"volume":1733,"transactions":9,"vwap":1428},"2025-10-06",28.26,16700,{"date":1735,"open":1594,"high":1736,"low":1594,"close":1736,"change":1036,"percent_change":1737,"volume":1280,"transactions":9,"vwap":1736},"2025-10-03",28.1,1.59,{"date":1739,"open":1673,"high":1673,"low":1110,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-10-02",27.66,-0.45,-1.6,15300,{"date":1745,"open":1703,"high":1703,"low":1717,"close":1404,"change":656,"percent_change":1746,"volume":1276,"transactions":9,"vwap":1404},"2025-10-01",-2.23,{"date":1748,"open":1241,"high":1190,"low":1089,"close":1063,"change":552,"percent_change":1209,"volume":1517,"transactions":9,"vwap":1063},"2025-09-30",{"date":1750,"open":1033,"high":1033,"low":1162,"close":1751,"change":605,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-09-29",28.93,-1.83,18000,{"date":1755,"open":1167,"high":1167,"low":1034,"close":1521,"change":1637,"percent_change":646,"volume":1670,"transactions":9,"vwap":1521},"2025-09-26",{"date":1757,"open":1150,"high":578,"low":1014,"close":1020,"change":678,"percent_change":572,"volume":1280,"transactions":9,"vwap":1020},"2025-09-25",{"date":1759,"open":956,"high":1760,"low":1033,"close":420,"change":393,"percent_change":1064,"volume":1761,"transactions":9,"vwap":420},"2025-09-24",30.59,10200,{"date":1763,"open":971,"high":971,"low":1161,"close":1764,"change":786,"percent_change":752,"volume":1298,"transactions":9,"vwap":1764},"2025-09-23",29.69,{"date":1766,"open":1140,"high":1003,"low":1460,"close":1141,"change":437,"percent_change":438,"volume":1280,"transactions":9,"vwap":1141},"2025-09-22",{"date":1768,"open":1297,"high":1760,"low":252,"close":261,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":261},"2025-09-19",-1.02,-3.31,47800,{"date":1773,"open":1774,"high":579,"low":1774,"close":934,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":934},"2025-09-18",30.02,1.05,3.53,21400,{"date":1779,"open":338,"high":1780,"low":1150,"close":1167,"change":677,"percent_change":1522,"volume":1781,"transactions":9,"vwap":1167},"2025-09-17",30.92,35800,{"date":1783,"open":1033,"high":980,"low":1136,"close":966,"change":392,"percent_change":393,"volume":1784,"transactions":9,"vwap":966},"2025-09-16",15800,{"date":1786,"open":261,"high":421,"low":1232,"close":464,"change":668,"percent_change":1631,"volume":1787,"transactions":9,"vwap":464},"2025-09-15",15400,{"date":1789,"open":301,"high":1003,"low":1045,"close":271,"change":605,"percent_change":1283,"volume":1787,"transactions":9,"vwap":271},"2025-09-12",{"date":1791,"open":966,"high":626,"low":420,"close":1326,"change":377,"percent_change":751,"volume":1718,"transactions":9,"vwap":1326},"2025-09-11",{"date":1793,"open":464,"high":578,"low":1460,"close":1127,"change":1145,"percent_change":736,"volume":1581,"transactions":9,"vwap":1127},"2025-09-10",{"date":1795,"open":282,"high":282,"low":1181,"close":1796,"change":912,"percent_change":1797,"volume":1517,"transactions":9,"vwap":1796},"2025-09-09",29.77,-0.87,{"date":1799,"open":1800,"high":1800,"low":1140,"close":1801,"change":751,"percent_change":961,"volume":1802,"transactions":9,"vwap":1801},"2025-09-08",30.08,30.030001,10900,{"date":1804,"open":190,"high":190,"low":1391,"close":250,"change":1311,"percent_change":712,"volume":1805,"transactions":9,"vwap":250},"2025-09-05",8200,{"date":1807,"open":421,"high":281,"low":421,"close":465,"change":411,"percent_change":1286,"volume":1808,"transactions":9,"vwap":465},"2025-09-04",13600,{"date":1810,"open":271,"high":384,"low":271,"close":420,"change":214,"percent_change":727,"volume":1811,"transactions":9,"vwap":420},"2025-09-03",7300,{"date":1813,"open":1774,"high":543,"low":391,"close":329,"change":303,"percent_change":304,"volume":1814,"transactions":9,"vwap":329},"2025-09-02",8700,{"date":1816,"open":399,"high":202,"low":464,"close":419,"change":526,"percent_change":1170,"volume":1690,"transactions":9,"vwap":419},"2025-08-29",{"date":1818,"open":475,"high":375,"low":281,"close":399,"change":711,"percent_change":1819,"volume":1820,"transactions":9,"vwap":399},"2025-08-28",-0.52,8100,{"date":1822,"open":951,"high":24,"low":261,"close":328,"change":677,"percent_change":912,"volume":1632,"transactions":9,"vwap":328},"2025-08-27",{"date":1824,"open":269,"high":934,"low":269,"close":1307,"change":720,"percent_change":65,"volume":1825,"transactions":9,"vwap":1307},"2025-08-26",8900,{"date":1827,"open":202,"high":1297,"low":1828,"close":578,"change":1311,"percent_change":403,"volume":1829,"transactions":9,"vwap":578},"2025-08-25",30.049999,13000,{"date":1831,"open":1411,"high":223,"low":1411,"close":202,"change":1502,"percent_change":1832,"volume":1833,"transactions":9,"vwap":202},"2025-08-22",6.98,35500,{"date":1835,"open":1836,"high":1168,"low":1837,"close":1704,"change":711,"percent_change":1838,"volume":1419,"transactions":9,"vwap":1704},"2025-08-21",28.52,28.31,-0.56,{"date":1840,"open":1187,"high":1063,"low":1187,"close":1836,"change":882,"percent_change":193,"volume":1841,"transactions":9,"vwap":1836},"2025-08-20",8800,{"date":1843,"open":1077,"high":1195,"low":1077,"close":1704,"change":668,"percent_change":1328,"volume":1844,"transactions":9,"vwap":1704},"2025-08-19",9800,{"date":1846,"open":1569,"high":1099,"low":1847,"close":1355,"change":668,"percent_change":1328,"volume":1408,"transactions":9,"vwap":1355},"2025-08-18",27.82,{"date":1849,"open":1384,"high":1384,"low":1683,"close":1412,"change":1156,"percent_change":1850,"volume":1322,"transactions":9,"vwap":1412},"2025-08-15",-1.92,{"date":1852,"open":1441,"high":1384,"low":1422,"close":1062,"change":833,"percent_change":253,"volume":1374,"transactions":9,"vwap":1062},"2025-08-14",{"date":1854,"open":1855,"high":1856,"low":1855,"close":1098,"change":193,"percent_change":1502,"volume":1857,"transactions":9,"vwap":1098},"2025-08-13",28.62,29.09,14100,{"date":1859,"open":1725,"high":1708,"low":1860,"close":1861,"change":43,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-08-12",27.61,28.33,2.64,42400,{"date":1865,"open":1866,"high":1091,"low":1617,"close":1642,"change":1867,"percent_change":1868,"volume":1638,"transactions":9,"vwap":1642},"2025-08-11",27.4,0.39,1.43,{"date":1870,"open":1653,"high":1662,"low":1871,"close":1636,"change":428,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1636},"2025-08-08",27.1,0.82,9200,{"date":1875,"open":1871,"high":1876,"low":1877,"close":1878,"change":526,"percent_change":1466,"volume":1879,"transactions":9,"vwap":1878},"2025-08-07",27.27,26.72,26.99,24200,{"date":1881,"open":1876,"high":1882,"low":1883,"close":1884,"change":437,"percent_change":1156,"volume":1885,"transactions":9,"vwap":1884},"2025-08-06",27.47,26.74,27.049999,87700,{"date":1887,"open":1613,"high":1888,"low":1889,"close":1890,"change":437,"percent_change":1156,"volume":1287,"transactions":9,"vwap":1890},"2025-08-05",27.41,27.18,27.2,{"date":1892,"open":1658,"high":1623,"low":1893,"close":1630,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1630},"2025-08-04",27.030001,0.6,2.24,15100,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":912,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-08-01",26.5,27.02,26.31,26.75,-0.96,31200,{"date":1906,"open":1907,"high":1653,"low":1907,"close":1908,"change":1064,"percent_change":72,"volume":1106,"transactions":9,"vwap":1908},"2025-07-31",26.52,27.01,{"date":1910,"open":1866,"high":1565,"low":1911,"close":1912,"change":331,"percent_change":1573,"volume":1913,"transactions":9,"vwap":1912},"2025-07-30",26.64,26.77,17200,{"date":1915,"open":1605,"high":1605,"low":1916,"close":1890,"change":1176,"percent_change":1917,"volume":1787,"transactions":9,"vwap":1890},"2025-07-29",27.12,-1.2,{"date":1919,"open":1707,"high":1642,"low":1876,"close":1920,"change":392,"percent_change":393,"volume":1921,"transactions":9,"vwap":1920},"2025-07-28",27.53,9100,{"date":1923,"open":1740,"high":1924,"low":1572,"close":1925,"change":618,"percent_change":142,"volume":1644,"transactions":9,"vwap":1925},"2025-07-25",27.86,27.51,{"date":1927,"open":1084,"high":1736,"low":1613,"close":1572,"change":1928,"percent_change":1929,"volume":1419,"transactions":9,"vwap":1572},"2025-07-24",-1.17,-4.11,{"date":1931,"open":1355,"high":1075,"low":1355,"close":1708,"change":350,"percent_change":1311,"volume":1255,"transactions":9,"vwap":1708},"2025-07-23",{"date":1933,"open":1197,"high":1934,"low":1417,"close":1417,"change":428,"percent_change":137,"volume":1935,"transactions":9,"vwap":1417},"2025-07-22",29.26,18100,{"date":1937,"open":1938,"high":1063,"low":1938,"close":1085,"change":412,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1085},"2025-07-21",27.44,3.77,22600,{"date":1942,"open":261,"high":261,"low":1943,"close":1612,"change":1418,"percent_change":606,"volume":1944,"transactions":9,"vwap":1612},"2025-07-18",26.9,33700,{"date":1946,"open":1647,"high":1725,"low":1943,"close":1947,"change":157,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-07-17",27.78,1.28,23100,{"date":1951,"open":1600,"high":1952,"low":1953,"close":1610,"change":1466,"percent_change":1954,"volume":713,"transactions":9,"vwap":1610},"2025-07-16",27.67,26.85,-0.8,{"date":1956,"open":1187,"high":1187,"low":1957,"close":1958,"change":1244,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-07-15",27.55,27.65,-2.05,22100,{"date":1962,"open":1570,"high":1092,"low":1570,"close":1092,"change":786,"percent_change":147,"volume":1963,"transactions":9,"vwap":1092},"2025-07-14",18500,{"date":1965,"open":1225,"high":1225,"low":1966,"close":1967,"change":1244,"percent_change":1968,"volume":1857,"transactions":9,"vwap":1967},"2025-07-11",28.02,28.14,-2.02,{"date":1970,"open":1075,"high":1261,"low":1593,"close":1241,"change":1176,"percent_change":1237,"volume":1543,"transactions":9,"vwap":1241},"2025-07-10",{"date":1972,"open":1403,"high":1261,"low":1085,"close":1261,"change":447,"percent_change":735,"volume":1632,"transactions":9,"vwap":1261},"2025-07-09",{"date":1974,"open":1385,"high":1046,"low":1704,"close":1751,"change":262,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1751},"2025-07-08",0.7,30200,{"date":1978,"open":1979,"high":1513,"low":1241,"close":1980,"change":711,"percent_change":1156,"volume":1981,"transactions":9,"vwap":1980},"2025-07-07",28.77,28.73,25900,{"date":1983,"open":1111,"high":1984,"low":1403,"close":1098,"change":376,"percent_change":377,"volume":1985,"transactions":9,"vwap":1098},"2025-07-03",29.36,32100,{"date":1987,"open":1428,"high":1175,"low":1422,"close":1213,"change":1988,"percent_change":1989,"volume":1312,"transactions":9,"vwap":1213},"2025-07-02",0.69,2.45,{"date":1991,"open":1866,"high":1992,"low":1866,"close":1428,"change":905,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1428},"2025-07-01",29.15,1.73,76100,{"date":1996,"open":1432,"high":1682,"low":1997,"close":1659,"change":214,"percent_change":1100,"volume":1318,"transactions":9,"vwap":1659},"2025-06-30",27.49,{"date":1999,"open":1091,"high":1083,"low":2000,"close":1662,"change":1311,"percent_change":438,"volume":2001,"transactions":9,"vwap":1662},"2025-06-27",27.46,63300,{"date":2003,"open":1612,"high":1966,"low":1612,"close":1516,"change":1554,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1516},"2025-06-26",3.56,12300,{"date":2007,"open":1570,"high":1570,"low":2008,"close":2008,"change":203,"percent_change":1742,"volume":1184,"transactions":9,"vwap":2008},"2025-06-25",26.98,{"date":2010,"open":1623,"high":1704,"low":1623,"close":2011,"change":929,"percent_change":1624,"volume":1718,"transactions":9,"vwap":2011},"2025-06-24",27.42,{"date":2013,"open":1628,"high":2014,"low":2015,"close":1653,"change":1145,"percent_change":2016,"volume":1152,"transactions":9,"vwap":1653},"2025-06-23",27.23,26.63,1.38,{"date":2018,"open":2019,"high":1652,"low":2020,"close":1604,"change":262,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1604},"2025-06-20",26.89,26.4,0.75,75900,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":152,"percent_change":875,"volume":2029,"transactions":9,"vwap":2028},"2025-06-18",26.049999,26.95,25.84,26.62,37100,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":553,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-06-17",26.47,26.55,26.059999,26.24,-2.2,19200,{"date":2039,"open":2040,"high":2019,"low":2041,"close":2042,"change":1631,"percent_change":2043,"volume":1152,"transactions":9,"vwap":2042},"2025-06-16",26.66,26.37,26.83,1.94,{"date":2045,"open":1907,"high":2019,"low":2046,"close":2047,"change":477,"percent_change":801,"volume":1981,"transactions":9,"vwap":2047},"2025-06-13",26.19,26.32,{"date":2049,"open":1876,"high":1687,"low":2050,"close":1878,"change":1819,"percent_change":657,"volume":1408,"transactions":9,"vwap":1878},"2025-06-12",26.76,{"date":2052,"open":1673,"high":1673,"low":1617,"close":1925,"change":340,"percent_change":2053,"volume":1199,"transactions":9,"vwap":1925},"2025-06-11",0.62,{"date":2055,"open":1893,"high":1623,"low":1893,"close":1110,"change":1041,"percent_change":906,"volume":2056,"transactions":9,"vwap":1110},"2025-06-10",21700,{"date":2058,"open":1953,"high":1889,"low":1877,"close":2059,"change":2060,"percent_change":2061,"volume":1666,"transactions":9,"vwap":2059},"2025-06-09",26.92,0.19,0.71,{"date":2063,"open":2064,"high":2065,"low":2046,"close":2066,"change":580,"percent_change":1329,"volume":1094,"transactions":9,"vwap":2066},"2025-06-06",26.7,27.09,26.73,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2071,"change":1311,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-06-05",26.14,26.49,26.27,-0.53,21300,{"date":2075,"open":2047,"high":2076,"low":2047,"close":2077,"change":1093,"percent_change":303,"volume":2078,"transactions":9,"vwap":2077},"2025-06-04",26.93,26.41,19800,{"date":2080,"open":2081,"high":2082,"low":2081,"close":1907,"change":147,"percent_change":2083,"volume":1523,"transactions":9,"vwap":1907},"2025-06-03",26.16,26.86,1.22,{"date":2085,"open":2086,"high":2077,"low":2081,"close":2087,"change":527,"percent_change":2088,"volume":1607,"transactions":9,"vwap":2087},"2025-06-02",26.33,26.2,-0.72,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2093,"change":1176,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-05-30",26.57,26.79,26.39,-1.24,17300,{"date":2097,"open":2091,"high":1871,"low":2098,"close":1877,"change":262,"percent_change":2021,"volume":1245,"transactions":9,"vwap":1877},"2025-05-29",26.36,{"date":2100,"open":2101,"high":1653,"low":1907,"close":1907,"change":764,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1907},"2025-05-28",26.65,-1.41,31700,{"date":2105,"open":1899,"high":1916,"low":1899,"close":1943,"change":263,"percent_change":896,"volume":1298,"transactions":9,"vwap":1943},"2025-05-27",{"date":2107,"open":2034,"high":2091,"low":2034,"close":2108,"change":1176,"percent_change":2094,"volume":2056,"transactions":9,"vwap":2108},"2025-05-23",26.23,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":1055,"percent_change":668,"volume":2115,"transactions":9,"vwap":2114},"2025-05-22",26.28,27.11,26.11,26.56,37900,{"date":2117,"open":2118,"high":1712,"low":2070,"close":1907,"change":2119,"percent_change":1698,"volume":1781,"transactions":9,"vwap":1907},"2025-05-21",26.53,-0.4,{"date":2121,"open":1617,"high":1617,"low":2040,"close":2059,"change":1418,"percent_change":1283,"volume":2037,"transactions":9,"vwap":2059},"2025-05-20",{"date":2123,"open":1877,"high":1675,"low":2118,"close":1888,"change":193,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1888},"2025-05-19",2.09,18700,{"date":2127,"open":1647,"high":1707,"low":1902,"close":1953,"change":403,"percent_change":1290,"volume":2128,"transactions":9,"vwap":1953},"2025-05-16",23700,{"date":2130,"open":1871,"high":1707,"low":1871,"close":1613,"change":2131,"percent_change":2132,"volume":1844,"transactions":9,"vwap":1613},"2025-05-15",0.54,2.02,{"date":2134,"open":2019,"high":1636,"low":1912,"close":1912,"change":553,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1912},"2025-05-14",-2.16,16900,{"date":2138,"open":1653,"high":1952,"low":2139,"close":1664,"change":1867,"percent_change":875,"volume":2140,"transactions":9,"vwap":1664},"2025-05-13",26.67,22700,{"date":2142,"open":1676,"high":1676,"low":2143,"close":2144,"change":1056,"percent_change":946,"volume":2145,"transactions":9,"vwap":2144},"2025-05-12",26.68,26.97,25700,{"date":2147,"open":2148,"high":2148,"low":2064,"close":2042,"change":2149,"percent_change":1741,"volume":1456,"transactions":9,"vwap":2042},"2025-05-09",27.68,-0.12,{"date":2151,"open":2041,"high":1579,"low":2152,"close":2026,"change":2053,"percent_change":696,"volume":2153,"transactions":9,"vwap":2026},"2025-05-08",26.01,67300,{"date":2155,"open":1911,"high":1628,"low":2156,"close":2086,"change":117,"percent_change":350,"volume":1472,"transactions":9,"vwap":2086},"2025-05-07",26.15,{"date":2158,"open":2087,"high":2014,"low":2087,"close":2159,"change":224,"percent_change":224,"volume":2160,"transactions":9,"vwap":2159},"2025-05-06",26.34,23300,{"date":2162,"open":2163,"high":1647,"low":2159,"close":2159,"change":833,"percent_change":2164,"volume":1072,"transactions":9,"vwap":2159},"2025-05-05",26.51,-1.05,{"date":2166,"open":2167,"high":2168,"low":2167,"close":2028,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2028},"2025-05-02",26.18,26.87,0.65,2.5,15000,{"date":2173,"open":2174,"high":2047,"low":2175,"close":2176,"change":350,"percent_change":437,"volume":1251,"transactions":9,"vwap":2176},"2025-05-01",25.86,25.65,25.97,{"date":2178,"open":2179,"high":2091,"low":2180,"close":2152,"change":437,"percent_change":967,"volume":1940,"transactions":9,"vwap":2152},"2025-04-30",25.71,25.64,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2081,"change":25,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2081},"2025-04-29",25.99,26.35,25.55,1.12,54700,{"date":2189,"open":2190,"high":2191,"low":181,"close":2192,"change":214,"percent_change":1386,"volume":2193,"transactions":9,"vwap":2192},"2025-04-28",25.96,26.48,25.87,56300,{"date":2195,"open":2196,"high":2071,"low":2196,"close":2190,"change":1311,"percent_change":605,"volume":2197,"transactions":9,"vwap":2190},"2025-04-25",25.72,21200,{"date":2199,"open":2200,"high":2040,"low":2201,"close":2201,"change":2119,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-04-24",26.26,26.1,-1.51,20500,{"date":2205,"open":1553,"high":1553,"low":2206,"close":1899,"change":1654,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1899},"2025-04-23",26.43,-1.16,29700,{"date":185,"open":2086,"high":2014,"low":2046,"close":2210,"change":905,"percent_change":2211,"volume":1381,"transactions":9,"vwap":2210},26.81,1.82]