[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BSRR":3,"homepage-market-summary":35,"stock-historical-BSRR":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BSRR","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},"Sierra Bancorp","Nasdaq",null,"STATE COMMERCIAL BANKS","Sierra Bancorp is a California-based bank holding company, which offers a range of retail and commercial banking services. It offers a wide range of deposit products and services for individuals and businesses including checking accounts, savings accounts, money market demand accounts, time deposits, retirement accounts, and sweep accounts. The company's lending activities cover real estate, commercial (including small business), mortgage warehouse, agricultural and consumer loans, and also offers commercial construction loans and multifamily and agricultural credit facilities among other types of real estate loans.","469","Porterville, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.7163,1.08,"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},39.76,39.54,40.05,39.46,39.2,0.56,1.43,38154.977372,1517,39.7315,43.13,26.49,56380.9268591514,79.7,8169,{"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},24.059999,48223,17601412.641647,50.26,"2025-04-22",[187,188,197,208,219,230,238,247,255,266,276,286,296,306,316,327,337,347,356,366,374,385,396,405,415,422,431,441,449,457,463,472,481,492,500,509,518,529,539,548,557,566,573,583,591,601,609,619,628,638,646,655,664,675,685,693,701,707,714,719,726,732,737,744,751,758,765,769,775,782,787,791,797,803,808,815,820,826,833,838,844,849,854,861,869,878,884,892,898,904,911,918,926,933,940,946,954,961,966,974,980,988,996,1004,1008,1015,1022,1030,1037,1046,1055,1063,1071,1077,1083,1090,1098,1105,1112,1120,1127,1133,1138,1146,1154,1161,1170,1178,1184,1192,1198,1204,1210,1218,1223,1230,1238,1246,1253,1260,1267,1272,1279,1287,1293,1298,1306,1314,1319,1326,1334,1340,1346,1353,1360,1365,1370,1376,1381,1387,1393,1400,1404,1408,1412,1416,1421,1426,1431,1437,1444,1449,1454,1461,1464,1472,1480,1487,1494,1499,1503,1511,1518,1524,1531,1537,1542,1547,1553,1560,1566,1572,1578,1583,1586,1590,1595,1600,1606,1609,1613,1617,1622,1627,1633,1638,1643,1649,1654,1661,1667,1674,1681,1687,1695,1702,1711,1719,1725,1732,1739,1746,1752,1761,1769,1777,1784,1791,1798,1806,1814,1820,1825,1832,1837,1845,1853,1860,1866,1873,1878,1885,1890,1897,1904,1911,1919,1925,1931,1936,1943,1949,1955,1960,1967,1972,1979,1983,1989,1995,2000,2008,2014,2021,2026,2032,2037,2044,2050,2054,2058,2062,2068,2074,2080,2087,2092,2097,2103,2109,2114,2119,2124,2131,2135,2140,2144,2149,2154,2157,2164,2168,2173,2176,2180,2184,2190,2196,2202,2207,2213,2218,2224,2229,2234,2240,2246,2251,2257,2264,2271,2275,2282,2289,2296,2301,2305,2311,2315,2321,2326,2328,2333,2338,2345,2350,2356,2361,2368,2372,2376,2381,2387,2394,2401,2407,2414,2418,2423,2427,2432,2436,2439,2445,2451,2456,2459,2465,2467,2471,2475,2481,2485,2490,2497,2502,2507,2514,2521,2527,2534,2538,2544,2549,2554],{"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":152,"volume":194,"transactions":195,"vwap":196},"2026-10-01",38.91,39.26,38.43,0.15,39820.531274,1598,38.9473,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",39.28,39.55,38.64,39.05,-0.12,-0.31,52816.468707,1400,38.9969,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",39.745,39.92,38.9095,39.17,-0.6,-1.51,34979.27911,1552,39.2286,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",39.84,40.09,39.63,39.77,-0.13,-0.33,37914.330604,1420,39.7847,{"date":231,"open":200,"high":232,"low":200,"close":233,"change":127,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",40.15,39.9,0.63,23772.9913,1017,39.9233,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":127,"percent_change":234,"volume":244,"transactions":245,"vwap":246},"2026-09-24",39.57,39.78,39.35,39.65,36106.530544,1397,39.5805,{"date":248,"open":211,"high":222,"low":213,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",39.4,-0.61,-1.52,33131.851608,1491,39.5239,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",40.26,40.46,39.71,40.01,0.01,0.03,51476.232608,1973,40.0401,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":195,"vwap":275},"2026-09-21",40.19,40.42,39.96,40,-0.19,-0.47,41904.64081,40.1019,{"date":277,"open":278,"high":279,"low":280,"close":268,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",40.14,40.43,39.6,-0.18,-0.45,110526.579075,1653,40.161,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",40.91,40.36,40.37,-0.22,-0.54,26779.025774,1529,40.4638,{"date":297,"open":298,"high":299,"low":200,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",41.01,41.18,40.59,-0.5,-1.22,48383.510482,1871,40.5582,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":127,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",40.98,41.23,40.77,41.09,0.61,56777.12036,1877,41.0108,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",40.83,41.21,40.495,40.84,0.11,0.27,38945.261739,1591,40.826,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",41.08,40.21,40.73,-0.14,-0.34,54709.127888,1725,40.6536,{"date":338,"open":339,"high":340,"low":341,"close":340,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",40.3,40.87,39.95,0.5,1.24,39974.416424,1941,40.5365,{"date":348,"open":339,"high":349,"low":350,"close":290,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",40.72,40.11,-0.32,-0.79,46939.5167,1682,40.3439,{"date":357,"open":358,"high":359,"low":300,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",40.86,41.1302,40.69,-0.385,-0.94,83611.149207,2551,40.7827,{"date":367,"open":368,"high":319,"low":368,"close":369,"change":370,"percent_change":72,"volume":371,"transactions":372,"vwap":373},"2026-09-04",40.47,41.075,0.365,31680.000014,1099,41.0138,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",40.7,40.8,40.4,40.71,0.33,0.82,26881.450519,1243,40.6842,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",39.73,40.6233,39.56,40.38,0.96,2.44,60951.68642,1610,40.3653,{"date":397,"open":389,"high":398,"low":399,"close":400,"change":401,"percent_change":301,"volume":402,"transactions":403,"vwap":404},"2026-09-01",39.86,39.155,39.42,-0.2,47954.96975,1705,39.4664,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":291,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",39.985,40.32,39.39,39.62,-0.55,42439.041128,1419,39.6009,{"date":416,"open":271,"high":417,"low":418,"close":221,"change":261,"percent_change":262,"volume":419,"transactions":420,"vwap":421},"2026-08-28",40.52,39.81,51003.520704,1531,40.0939,{"date":423,"open":424,"high":260,"low":425,"close":153,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",39.43,39.09,0.34,0.86,43243.07145,1688,39.7276,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":262,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",39.52,39.905,39.12,39.49,0.08,42502.155255,1360,39.4971,{"date":442,"open":443,"high":443,"low":444,"close":23,"change":272,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",39.69,39.21,-0.48,31739.202672,1538,39.5304,{"date":450,"open":451,"high":279,"low":389,"close":243,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",39.99,-0.27,-0.68,40940.979596,2033,39.8314,{"date":458,"open":459,"high":378,"low":199,"close":211,"change":127,"percent_change":234,"volume":460,"transactions":461,"vwap":462},"2026-08-21",39.87,111944.404778,2162,39.8478,{"date":464,"open":433,"high":465,"low":466,"close":467,"change":468,"percent_change":225,"volume":469,"transactions":470,"vwap":471},"2026-08-20",39.97,39.3,39.67,-0.05,45866.736643,1803,39.7108,{"date":473,"open":474,"high":309,"low":200,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",40.94,39.72,-0.93,-2.29,64667.260398,2860,40.1313,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-18",40.95,41.445,40.54,40.65,-0.16,-0.39,41352.258137,2457,40.788,{"date":493,"open":494,"high":495,"low":408,"close":148,"change":401,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",40.92,41.325,-0.49,78961.0004,1944,40.8299,{"date":501,"open":502,"high":503,"low":377,"close":298,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",40.93,42.14,-0.03,-0.07,59082.170108,2223,41.1413,{"date":510,"open":494,"high":511,"low":512,"close":513,"change":514,"percent_change":164,"volume":515,"transactions":516,"vwap":517},"2026-08-13",41.4,40.88,41.04,0.3,42409.784139,1452,41.0594,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-12",40.68,41.13,40.07,40.74,0.26,0.64,73092.968143,1897,40.7629,{"date":530,"open":531,"high":532,"low":531,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-11",39.98,40.715,40.48,0.65,1.63,39418.561606,1651,40.4721,{"date":540,"open":541,"high":331,"low":542,"close":153,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-10",40.34,39.595,-0.67,-1.65,53026.061,1753,39.9261,{"date":549,"open":513,"high":550,"low":258,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-07",41.045,40.5,-0.37,-0.91,49215.853813,1434,40.639,{"date":558,"open":559,"high":560,"low":561,"close":340,"change":562,"percent_change":426,"volume":563,"transactions":564,"vwap":565},"2026-08-06",40.99,41.41,40.405,0.14,51825.800655,1733,40.8371,{"date":567,"open":568,"high":308,"low":289,"close":331,"change":569,"percent_change":312,"volume":570,"transactions":571,"vwap":572},"2026-08-05",40.53,0.245,36617.604826,1545,40.7415,{"date":574,"open":575,"high":494,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-04",40.45,39.665,40.485,0.095,0.24,68002.164845,4095,40.6286,{"date":584,"open":360,"high":585,"low":586,"close":587,"change":552,"percent_change":553,"volume":588,"transactions":589,"vwap":590},"2026-08-03",41.205,40.2,40.39,75803.164941,2376,40.6367,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":127,"volume":598,"transactions":599,"vwap":600},"2026-07-31",40.66,41.24,40.1,40.76,0.1,56715.083993,1967,40.7009,{"date":602,"open":603,"high":299,"low":604,"close":593,"change":488,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-30",41.06,40.325,-0.95,47238.916,2027,40.695,{"date":610,"open":321,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-29",41.6,40.575,41.05,0.07,0.17,69443.292556,2260,41.1427,{"date":620,"open":511,"high":621,"low":622,"close":308,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-28",41.74,40.775,-0.331,-0.8,72088.54911,2641,41.1607,{"date":629,"open":593,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-27",41.59,40.04,41.311,-0.569,-1.36,202069.411461,4888,40.9637,{"date":639,"open":192,"high":640,"low":192,"close":641,"change":642,"percent_change":152,"volume":643,"transactions":644,"vwap":645},"2026-07-24",42.6,41.88,0.16,69469.321848,2154,41.984,{"date":647,"open":648,"high":649,"low":650,"close":649,"change":127,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-23",41.03,41.72,40.595,0.6,62053.023504,2228,41.2917,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":488,"percent_change":476,"volume":661,"transactions":662,"vwap":663},"2026-07-22",41.85,42,40.85,41.47,79196.320703,2396,41.3892,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-21",41.48,42.12,40.33,41.86,0.19,0.46,73086.725159,2135,41.7818,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":282,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-20",42.18,42.34,40.885,41.67,-1.07,86706.583787,2419,41.6655,{"date":686,"open":687,"high":688,"low":689,"close":667,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":667},"2026-07-17",42.47,42.75,41.7,-0.73,-1.7,55000,{"date":694,"open":695,"high":30,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-16",41.57,41.049999,42.85,1.28,3.08,70600,{"date":702,"open":703,"high":704,"low":705,"close":695,"change":58,"percent_change":65,"volume":706,"transactions":9,"vwap":695},"2026-07-15",41.27,42.060001,40.96,80600,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":401,"percent_change":445,"volume":713,"transactions":9,"vwap":712},"2026-07-14",41.28,41.75,41,41.080002,59600,{"date":715,"open":712,"high":716,"low":377,"close":709,"change":717,"percent_change":58,"volume":718,"transactions":9,"vwap":709},"2026-07-13",41.64,0.2,73600,{"date":720,"open":310,"high":721,"low":722,"close":712,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":712},"2026-07-10",41.15,40.55,0.31,0.76,29300,{"date":727,"open":222,"high":728,"low":221,"close":310,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":310},"2026-07-09",41.099998,0.68,1.7,28200,{"date":733,"open":258,"high":593,"low":475,"close":222,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":222},"2026-07-08",-0.66,-1.62,54000,{"date":738,"open":739,"high":740,"low":520,"close":741,"change":742,"percent_change":452,"volume":743,"transactions":9,"vwap":741},"2026-07-07",41.14,41.33,40.75,-0.11,31600,{"date":745,"open":746,"high":747,"low":533,"close":358,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":358},"2026-07-06",41.12,41.52,-0.23,-0.56,41600,{"date":752,"open":753,"high":754,"low":741,"close":311,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":311},"2026-07-02",41.78,42.17,-0.59,-1.42,49200,{"date":759,"open":318,"high":753,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-01",40.57,41.68,0.92,2.26,33700,{"date":766,"open":568,"high":767,"low":257,"close":596,"change":597,"percent_change":127,"volume":768,"transactions":9,"vwap":596},"2026-06-30",41.22,93800,{"date":770,"open":502,"high":502,"low":771,"close":593,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":593},"2026-06-29",39.85,-0.41,-1,51600,{"date":776,"open":777,"high":778,"low":211,"close":779,"change":534,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-26",40.62,41.26,41.07,1.61,293500,{"date":783,"open":258,"high":358,"low":784,"close":269,"change":785,"percent_change":755,"volume":786,"transactions":9,"vwap":269},"2026-06-25",40.029999,-0.24,57500,{"date":788,"open":378,"high":711,"low":789,"close":593,"change":322,"percent_change":323,"volume":790,"transactions":9,"vwap":593},"2026-06-24",38.46,79200,{"date":792,"open":793,"high":777,"low":794,"close":722,"change":343,"percent_change":795,"volume":796,"transactions":9,"vwap":722},"2026-06-23",39.37,39.060001,3.15,128000,{"date":798,"open":240,"high":587,"low":799,"close":800,"change":401,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-22",35.26,39.31,-0.51,95200,{"date":804,"open":341,"high":551,"low":199,"close":805,"change":806,"percent_change":597,"volume":807,"transactions":9,"vwap":805},"2026-06-18",39.51,0.04,66400,{"date":809,"open":433,"high":668,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-17",38.96,39.47,-0.25,-0.63,48300,{"date":816,"open":211,"high":485,"low":817,"close":475,"change":818,"percent_change":812,"volume":819,"transactions":9,"vwap":475},"2026-06-16",39.58,-0.1,55900,{"date":821,"open":596,"high":767,"low":387,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-15",39.82,-0.86,-2.11,49800,{"date":827,"open":587,"high":828,"low":829,"close":520,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":520},"2026-06-12",40.82,39.79,0.43,1.07,51300,{"date":834,"open":541,"high":721,"low":835,"close":836,"change":614,"percent_change":615,"volume":837,"transactions":9,"vwap":836},"2026-06-11",38,40.25,58400,{"date":839,"open":840,"high":596,"low":387,"close":841,"change":25,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-10",39.94,40.18,1.41,57700,{"date":845,"open":249,"high":760,"low":249,"close":410,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":410},"2026-06-09",0.45,1.15,38900,{"date":850,"open":851,"high":475,"low":852,"close":213,"change":437,"percent_change":717,"volume":853,"transactions":9,"vwap":213},"2026-06-08",39.0099983,38.98,58000,{"date":855,"open":856,"high":857,"low":858,"close":425,"change":859,"percent_change":671,"volume":860,"transactions":9,"vwap":425},"2026-06-05",38.89,39.68,38.7,0.18,43100,{"date":862,"open":863,"high":864,"low":865,"close":190,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":190},"2026-06-04",38.080002,39.080002,37.77,1.33,3.54,35600,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-03",38.16,38.28,37.57,37.58,-0.74,-1.93,70700,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":525,"percent_change":730,"volume":883,"transactions":9,"vwap":882},"2026-06-02",37.48,38.37,38.32,29200,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":352,"volume":891,"transactions":9,"vwap":889},"2026-06-01",37.7,38.26,37.31,37.68,-0.3,63500,{"date":893,"open":894,"high":201,"low":895,"close":896,"change":226,"percent_change":823,"volume":897,"transactions":9,"vwap":896},"2026-05-29",38.11,37.84,37.98,94200,{"date":899,"open":900,"high":201,"low":896,"close":901,"change":902,"percent_change":748,"volume":903,"transactions":9,"vwap":901},"2026-05-28",38.38,38.31,-0.09,48500,{"date":905,"open":201,"high":906,"low":907,"close":908,"change":909,"percent_change":818,"volume":910,"transactions":9,"vwap":908},"2026-05-27",39,38.25,38.4,-0.04,61400,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":127,"percent_change":534,"volume":917,"transactions":9,"vwap":916},"2026-05-26",38.3,38.51,37.97,38.44,52400,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":204,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-05-22",38.57,38.59,38.060001,38.19,-0.81,69600,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":579,"percent_change":234,"volume":932,"transactions":9,"vwap":931},"2026-05-21",37.87,38.65,37.81,38.5,78600,{"date":934,"open":935,"high":936,"low":935,"close":887,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":887},"2026-05-20",37.92,38.87,0.36,0.95,78400,{"date":941,"open":942,"high":872,"low":943,"close":944,"change":902,"percent_change":785,"volume":945,"transactions":9,"vwap":944},"2026-05-19",37.99,37.75,37.9,83000,{"date":947,"open":948,"high":949,"low":950,"close":942,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":942},"2026-05-18",37.42,38.099998,37.0099983,0.72,1.93,91000,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":272,"percent_change":801,"volume":960,"transactions":9,"vwap":959},"2026-05-15",37.060001,37.46,36.77,37.27,91200,{"date":962,"open":963,"high":928,"low":963,"close":957,"change":964,"percent_change":842,"volume":965,"transactions":9,"vwap":957},"2026-05-14",37.02,0.52,50500,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":362,"volume":973,"transactions":9,"vwap":971},"2026-05-13",37.07,37.8,36.88,36.94,-0.35,54500,{"date":975,"open":976,"high":969,"low":977,"close":978,"change":812,"percent_change":543,"volume":979,"transactions":9,"vwap":978},"2026-05-12",37.38,36.75,37.29,86000,{"date":981,"open":982,"high":835,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-11",37.94,37.099998,37.54,-0.44,-1.16,77300,{"date":989,"open":990,"high":991,"low":992,"close":896,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":896},"2026-05-08",37.66,38.2,37.44,0.22,0.58,60200,{"date":997,"open":998,"high":895,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-07",36.85,36.5,37.76,0.91,2.47,52300,{"date":1005,"open":977,"high":1006,"low":977,"close":998,"change":127,"percent_change":729,"volume":1007,"transactions":9,"vwap":998},"2026-05-06",37.73,33800,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1012,"change":137,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-05",35.78,36.81,36.6,2.18,24700,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1019,"change":875,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-04",36.029999,36.48,35.82,-2.02,30500,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":866,"volume":1029,"transactions":9,"vwap":1027},"2026-05-01",36.32,36.96,36.16,36.56,0.48,26800,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":994,"percent_change":535,"volume":1036,"transactions":9,"vwap":1035},"2026-04-30",35.36,36.24,35.28,36.080002,43000,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-04-29",36.62,36.9,35.040001,35.5,-1.41,-3.82,45900,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-28",37.24,37.4,36.57,36.91,-0.17,-0.46,52800,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-27",36.33,37.19,37.080002,0.81,2.23,39800,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":994,"volume":1070,"transactions":9,"vwap":1068},"2026-04-24",35.89,36.4,35.47,36.27,0.21,67300,{"date":1072,"open":1010,"high":1073,"low":1074,"close":1075,"change":524,"percent_change":43,"volume":1076,"transactions":9,"vwap":1075},"2026-04-23",36.18,35.6,36.060001,24000,{"date":1078,"open":1079,"high":1080,"low":1074,"close":1081,"change":203,"percent_change":226,"volume":1082,"transactions":9,"vwap":1081},"2026-04-22",35.93,36.29,35.8,39500,{"date":1084,"open":1085,"high":1058,"low":1086,"close":1087,"change":773,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-04-21",36.8,35.73,35.92,-2.71,43800,{"date":1091,"open":1092,"high":1093,"low":1051,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-20",36.97,37.5,36.92,-0.28,-0.75,50200,{"date":1099,"open":1080,"high":1100,"low":1080,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-17",37.83,37.2,1.5,4.2,87900,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":487,"percent_change":282,"volume":1111,"transactions":9,"vwap":1110},"2026-04-16",35.65,36.23,35.52,35.7,45800,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":748,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-15",36.02,36.36,35.59,35.86,-0.64,36600,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1126,"volume":973,"transactions":9,"vwap":1125},"2026-04-14",35.97,36.69,35.72,36.09,0,{"date":1128,"open":1129,"high":1080,"low":1130,"close":1125,"change":225,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1125},"2026-04-13",36.11,35.68,-0.36,33600,{"date":1134,"open":1066,"high":1066,"low":1110,"close":1135,"change":1131,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-10",36.22,-0.98,36800,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":831,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-09",35.46,36.7,35.34,36.58,3.01,44700,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":72,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-08",35.64,35.98,35.25,35.51,2.6,43300,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1069,"percent_change":312,"volume":1160,"transactions":9,"vwap":1159},"2026-04-07",34.57,34.73,34.28,34.61,34700,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-06",33.82,34.5,33.66,34.4,0.41,1.21,30000,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":818,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-02",33.63,34.15,33.22,33.99,-0.29,31300,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1182,"change":615,"percent_change":342,"volume":1183,"transactions":9,"vwap":1182},"2026-04-01",34.099998,34.65,34.09,22500,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":323,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-03-31",33.98,34.19,33.49,33.92,0.8,44500,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":426,"percent_change":94,"volume":1153,"transactions":9,"vwap":1197},"2026-03-30",33.48,33.89,33.17,33.65,{"date":1199,"open":1200,"high":1194,"low":1201,"close":1202,"change":291,"percent_change":734,"volume":1203,"transactions":9,"vwap":1202},"2026-03-27",33.4,32.83,33.31,54300,{"date":1205,"open":1206,"high":1207,"low":1174,"close":1208,"change":597,"percent_change":514,"volume":1209,"transactions":9,"vwap":1208},"2026-03-26",33.3,33.74,33.53,32400,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":505,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-03-25",33.91,34.22,33.2,33.43,-0.21,48400,{"date":1219,"open":1220,"high":1175,"low":1220,"close":1221,"change":717,"percent_change":651,"volume":1222,"transactions":9,"vwap":1221},"2026-03-24",33.12,33.5,34200,{"date":1224,"open":1225,"high":1158,"low":1226,"close":1206,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1206},"2026-03-23",33.19,32.67,0.85,2.62,92500,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":801,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-20",32.97,33.099998,32.24,32.45,-1.55,104700,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":724,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-19",31.92,33.18,31.36,32.96,2.36,42700,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":735,"volume":1252,"transactions":9,"vwap":1250},"2026-03-18",32.6,31.89,32.2,-0.53,66100,{"date":1254,"open":1255,"high":1165,"low":1256,"close":1257,"change":772,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-17",33.25,32.21,32.73,-1.24,65100,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":615,"percent_change":964,"volume":1266,"transactions":9,"vwap":1265},"2026-03-16",33.44,33.61,32.9,33.14,24900,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1232,"change":818,"percent_change":890,"volume":1153,"transactions":9,"vwap":1232},"2026-03-13",33.34,33.71,32.26,{"date":1273,"open":1274,"high":1269,"low":1275,"close":1276,"change":262,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-12",32.33,31.95,33.07,0.09,36900,{"date":1280,"open":1281,"high":1172,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-11",33.41,32.85,33.040001,-0.77,-2.28,27200,{"date":1288,"open":1255,"high":1289,"low":1233,"close":1290,"change":723,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-10",34.42,33.81,0.93,57400,{"date":1294,"open":1174,"high":1295,"low":1296,"close":1221,"change":1176,"percent_change":823,"volume":1297,"transactions":9,"vwap":1221},"2026-03-09",33.76,32.5,77000,{"date":1299,"open":1290,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-06",33.84,32.11,33.79,-0.78,-2.26,47600,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1156,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1156},"2026-03-05",35.12,35.39,34.27,-0.92,-2.59,51000,{"date":1315,"open":1075,"high":1125,"low":1316,"close":1317,"change":902,"percent_change":812,"volume":1318,"transactions":9,"vwap":1317},"2026-03-04",35.0099983,35.49,46800,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":749,"percent_change":1236,"volume":1325,"transactions":9,"vwap":1324},"2026-03-03",35.33,35.9,34.52,35.58,50100,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":642,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-03-02",35.15,36.71,33.45,36.14,0.44,63400,{"date":1335,"open":1336,"high":1059,"low":1149,"close":1149,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1149},"2026-02-27",36.84,-1.3,-3.49,95000,{"date":1341,"open":950,"high":942,"low":1342,"close":1343,"change":1344,"percent_change":157,"volume":1345,"transactions":9,"vwap":1343},"2026-02-26",36.78,37.28,0.13,79300,{"date":1347,"open":1348,"high":888,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-02-25",36.34,37.15,1.12,3.11,62400,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1017,"change":1358,"percent_change":1052,"volume":1359,"transactions":9,"vwap":1017},"2026-02-24",36.049999,37.029999,35.91,-0.06,56100,{"date":1361,"open":888,"high":1100,"low":1322,"close":1125,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1125},"2026-02-23",-1.45,-3.86,76000,{"date":1366,"open":1367,"high":1368,"low":1025,"close":984,"change":671,"percent_change":343,"volume":1369,"transactions":9,"vwap":984},"2026-02-20",37,38.0099983,69200,{"date":1371,"open":1372,"high":1373,"low":1329,"close":1059,"change":1374,"percent_change":562,"volume":1375,"transactions":9,"vwap":1059},"2026-02-19",36.74,37.3,0.05,68500,{"date":1377,"open":1368,"high":1378,"low":1085,"close":1356,"change":1136,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1356},"2026-02-18",38.6,-2.58,101800,{"date":1382,"open":1383,"high":931,"low":1384,"close":1368,"change":164,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1368},"2026-02-17",37.45,37.41,1.99,72500,{"date":1388,"open":1389,"high":1390,"low":1039,"close":959,"change":993,"percent_change":1391,"volume":1392,"transactions":9,"vwap":959},"2026-02-13",37.11,38.049999,0.59,74600,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":615,"percent_change":671,"volume":1399,"transactions":9,"vwap":1398},"2026-02-12",37.12,37.79,36.25,37.049999,104500,{"date":1401,"open":1402,"high":896,"low":999,"close":970,"change":859,"percent_change":58,"volume":1403,"transactions":9,"vwap":970},"2026-02-11",36.86,87500,{"date":1405,"open":971,"high":1048,"low":1406,"close":1141,"change":401,"percent_change":292,"volume":1407,"transactions":9,"vwap":1141},"2026-02-10",36,58300,{"date":1409,"open":1410,"high":1411,"low":1402,"close":1040,"change":1136,"percent_change":1312,"volume":1245,"transactions":9,"vwap":1040},"2026-02-09",37.65,37.88,{"date":1413,"open":871,"high":920,"low":1414,"close":1411,"change":909,"percent_change":742,"volume":1415,"transactions":9,"vwap":1411},"2026-02-06",37.55,106100,{"date":1417,"open":1418,"high":1419,"low":880,"close":935,"change":261,"percent_change":262,"volume":1420,"transactions":9,"vwap":935},"2026-02-05",37.91,38.39,60100,{"date":1422,"open":1349,"high":914,"low":1423,"close":1418,"change":107,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1418},"2026-02-04",36.98,2.74,114600,{"date":1427,"open":1428,"high":789,"low":1397,"close":1040,"change":748,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1040},"2026-02-03",37.64,-0.62,111700,{"date":1432,"open":1322,"high":835,"low":1322,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-02",37.13,1.72,4.86,179400,{"date":1438,"open":1439,"high":1151,"low":1440,"close":1441,"change":427,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-01-30",34.66,34.02,35.41,2.49,88100,{"date":1445,"open":1215,"high":1156,"low":1215,"close":1446,"change":87,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-01-29",34.55,4.03,101700,{"date":1450,"open":1451,"high":1440,"low":1243,"close":1452,"change":301,"percent_change":1453,"volume":790,"transactions":9,"vwap":1452},"2026-01-28",33.58,33.21,-1.48,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1270,"change":755,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1270},"2026-01-27",34.13,34.3,33.54,-1.72,68400,{"date":1462,"open":1157,"high":1441,"low":1457,"close":1457,"change":875,"percent_change":824,"volume":1463,"transactions":9,"vwap":1457},"2026-01-26",87200,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1041,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1041},"2026-01-23",36.26,36.38,34.95,-1.37,-3.76,52200,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":380,"volume":1479,"transactions":9,"vwap":1477},"2026-01-22",36.37,36.79,35.44,36.41,0.12,44800,{"date":1481,"open":1482,"high":1080,"low":1483,"close":1080,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1080},"2026-01-21",34.74,34.63,1.82,5.28,85000,{"date":1488,"open":1489,"high":1490,"low":1264,"close":1491,"change":1492,"percent_change":544,"volume":1493,"transactions":9,"vwap":1491},"2026-01-20",34.35,34.99,34.47,-0.58,81700,{"date":1495,"open":1316,"high":1042,"low":1496,"close":1497,"change":1126,"percent_change":1126,"volume":1498,"transactions":9,"vwap":1497},"2026-01-16",33.37,35.049999,75500,{"date":1500,"open":1173,"high":1321,"low":1262,"close":1497,"change":951,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1497},"2026-01-15",2.1,52500,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":937,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-01-14",33.93,34.36,33.64,34.33,1.06,55800,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":504,"percent_change":902,"volume":1517,"transactions":9,"vwap":1516},"2026-01-13",33.9,34.23,33.24,33.97,57000,{"date":1519,"open":1163,"high":1520,"low":1521,"close":1522,"change":1126,"percent_change":1126,"volume":1523,"transactions":9,"vwap":1522},"2026-01-12",34.17,33.73,34,41200,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1522,"change":1529,"percent_change":986,"volume":1530,"transactions":9,"vwap":1522},"2026-01-09",34.32,34.91,33.83,-0.4,68800,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1166,"change":671,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1166},"2026-01-08",33.68,34.7,1.36,52700,{"date":1538,"open":1295,"high":1539,"low":1194,"close":1540,"change":830,"percent_change":698,"volume":1541,"transactions":9,"vwap":1540},"2026-01-07",34.07,33.94,64800,{"date":1543,"open":1196,"high":1197,"low":1544,"close":1545,"change":597,"percent_change":514,"volume":1546,"transactions":9,"vwap":1545},"2026-01-06",32.92,33.51,65600,{"date":1548,"open":1274,"high":1549,"low":1274,"close":1281,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1281},"2026-01-05",33.87,0.98,3.02,111300,{"date":1554,"open":1555,"high":1556,"low":1271,"close":1557,"change":812,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-01-02",32.8,32.95,32.43,-0.76,42800,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1564,"change":818,"percent_change":204,"volume":1565,"transactions":9,"vwap":1564},"2025-12-31",33.11,32.29,32.68,57100,{"date":1567,"open":1568,"high":1196,"low":1569,"close":1570,"change":818,"percent_change":890,"volume":1571,"transactions":9,"vwap":1570},"2025-12-30",32.63,32.099998,32.78,48000,{"date":1573,"open":1574,"high":1200,"low":1575,"close":1575,"change":1576,"percent_change":1303,"volume":1577,"transactions":9,"vwap":1575},"2025-12-29",33.23,32.88,-0.26,35200,{"date":1579,"open":1330,"high":1197,"low":1580,"close":1265,"change":748,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1265},"2025-12-26",33,-0.69,38700,{"date":1584,"open":1264,"high":1533,"low":1264,"close":1496,"change":1585,"percent_change":1350,"volume":1082,"transactions":9,"vwap":1496},"2025-12-24",0.37,{"date":1587,"open":1588,"high":1262,"low":1588,"close":1580,"change":818,"percent_change":890,"volume":1589,"transactions":9,"vwap":1580},"2025-12-23",32.91,40400,{"date":1591,"open":1458,"high":1212,"low":1592,"close":1233,"change":890,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1233},"2025-12-22",33.060001,-0.9,31500,{"date":1596,"open":1597,"high":1514,"low":1241,"close":1200,"change":755,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1200},"2025-12-19",33.96,-1.74,93100,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1175,"change":117,"percent_change":504,"volume":1605,"transactions":9,"vwap":1175},"2025-12-18",34.21,34.26,33.88,63000,{"date":1607,"open":1608,"high":1526,"low":1513,"close":1522,"change":1358,"percent_change":281,"volume":860,"transactions":9,"vwap":1522},"2025-12-17",34.25,{"date":1610,"open":1491,"high":1491,"low":1522,"close":1611,"change":1052,"percent_change":301,"volume":1612,"transactions":9,"vwap":1611},"2025-12-16",34.060001,74700,{"date":1614,"open":1514,"high":1615,"low":1522,"close":1514,"change":193,"percent_change":1332,"volume":1616,"transactions":9,"vwap":1514},"2025-12-15",34.71,64500,{"date":1618,"open":1619,"high":1164,"low":1300,"close":1620,"change":614,"percent_change":1069,"volume":1621,"transactions":9,"vwap":1620},"2025-12-12",34.0099983,34.080002,39900,{"date":1623,"open":1508,"high":1624,"low":1290,"close":1619,"change":1095,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1619},"2025-12-11",34.58,-0.82,49400,{"date":1628,"open":1580,"high":1629,"low":1580,"close":1630,"change":1631,"percent_change":1632,"volume":1333,"transactions":9,"vwap":1630},"2025-12-10",34.68,34.29,1.69,5.18,{"date":1634,"open":1234,"high":1635,"low":1234,"close":1248,"change":1636,"percent_change":1168,"volume":1637,"transactions":9,"vwap":1248},"2025-12-09",32.79,0.39,28400,{"date":1639,"open":1640,"high":1641,"low":1569,"close":1256,"change":806,"percent_change":1478,"volume":1642,"transactions":9,"vwap":1256},"2025-12-08",32.14,32.66,52900,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1647,"change":401,"percent_change":1429,"volume":1648,"transactions":9,"vwap":1647},"2025-12-05",32.57,31.99,32.17,32500,{"date":1650,"open":1248,"high":1248,"low":1651,"close":1652,"change":204,"percent_change":605,"volume":1653,"transactions":9,"vwap":1652},"2025-12-04",31.83,32.37,41000,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1564,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1564},"2025-12-03",31.44,32.82,1.48,4.74,61000,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1665,"change":452,"percent_change":823,"volume":1666,"transactions":9,"vwap":1665},"2025-12-02",31.74,31.09,31.2,27000,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1167,"percent_change":1673,"volume":1169,"transactions":9,"vwap":1672},"2025-12-01",31.15,31.63,31.12,31.47,1.32,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":468,"percent_change":487,"volume":1680,"transactions":9,"vwap":1679},"2025-11-28",31.08,31.19,30.84,31.059999,25300,{"date":1682,"open":1683,"high":1672,"low":1684,"close":1685,"change":322,"percent_change":157,"volume":1686,"transactions":9,"vwap":1685},"2025-11-26",30.9,30.85,31.11,38100,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-11-25",30.39,31.28,31,0.89,2.96,30400,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":322,"percent_change":1585,"volume":1701,"transactions":9,"vwap":1700},"2025-11-24",29.95,30.42,29.35,30.11,34100,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-11-21",29.02,30.29,28.88,30,0.94,3.23,66800,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":505,"volume":1718,"transactions":9,"vwap":1716},"2025-11-20",29.49,29.75,28.99,29.059999,-0.02,31700,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1723,"change":58,"percent_change":1724,"volume":1626,"transactions":9,"vwap":1723},"2025-11-19",28.51,29.26,29.08,1.71,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":505,"percent_change":785,"volume":1731,"transactions":9,"vwap":1730},"2025-11-18",28.54,29.11,28.35,28.59,35800,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1082,"transactions":9,"vwap":1736},"2025-11-17",29.51,28.65,28.66,-0.72,-2.45,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":505,"percent_change":785,"volume":1745,"transactions":9,"vwap":1744},"2025-11-14",29.4,30.08,28.77,29.38,33400,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":117,"percent_change":504,"volume":1653,"transactions":9,"vwap":1751},"2025-11-13",29.52,30.02,29.25,29.45,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-11-12",29.76,30.15,29.31,29.46,-0.43,-1.44,73300,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":534,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-11-11",29.47,29.91,29.19,29.89,2.22,42500,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":273,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-11-10",29.87,30.17,29.16,29.24,-1.58,61700,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":615,"percent_change":994,"volume":1783,"transactions":9,"vwap":1782},"2025-11-07",29.6,29.9,29.41,29.71,29600,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1718,"transactions":9,"vwap":1788},"2025-11-06",29.85,29.3,29.54,-0.38,-1.27,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-11-05",28.89,29.92,1.05,3.64,44100,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1167,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-11-04",28.34,29.17,27.93,28.87,1.44,60600,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":351,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-11-03",28.6,28.64,27.95,28.46,-1.11,23200,{"date":1815,"open":1816,"high":1801,"low":1817,"close":1818,"change":496,"percent_change":1819,"volume":1536,"transactions":9,"vwap":1818},"2025-10-31",29,28.75,28.78,-1.67,{"date":1821,"open":1822,"high":1823,"low":1773,"close":1824,"change":117,"percent_change":504,"volume":843,"transactions":9,"vwap":1824},"2025-10-30",29.28,29.77,29.27,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1822,"change":1830,"percent_change":1831,"volume":825,"transactions":9,"vwap":1822},"2025-10-29",28.76,29.66,28.43,0.51,1.77,{"date":1833,"open":1834,"high":1793,"low":1834,"close":1743,"change":1835,"percent_change":1836,"volume":743,"transactions":9,"vwap":1743},"2025-10-28",27.42,1.18,4.28,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1509,"volume":1844,"transactions":9,"vwap":1842},"2025-10-27",27.15,27.87,26.62,27.59,0.29,74300,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-10-24",26.99,27.5,27.3,0.71,2.67,32300,{"date":1854,"open":1855,"high":1856,"low":31,"close":1857,"change":890,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-10-23",26.63,26.97,26.59,-1.12,29000,{"date":1861,"open":1839,"high":1849,"low":1862,"close":1863,"change":1864,"percent_change":614,"volume":1865,"transactions":9,"vwap":1863},"2025-10-22",26.7,26.89,0.02,47000,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":890,"volume":1872,"transactions":9,"vwap":1870},"2025-10-21",27.07,26.58,26.87,-0.08,50300,{"date":1874,"open":1875,"high":1876,"low":1857,"close":1877,"change":437,"percent_change":514,"volume":1364,"transactions":9,"vwap":1877},"2025-10-20",27.049999,27.26,26.95,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1870,"change":1576,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1870},"2025-10-17",27.13,27.63,26.82,-0.96,109000,{"date":1886,"open":1811,"high":1811,"low":1863,"close":1880,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1880},"2025-10-16",-1.32,-4.64,32600,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1894,"change":488,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-10-15",28.97,28.22,28.45,-1.35,21500,{"date":1898,"open":1899,"high":1892,"low":1900,"close":1901,"change":1227,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-10-14",27.76,27.68,28.84,3.04,35000,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1585,"percent_change":87,"volume":1910,"transactions":9,"vwap":1909},"2025-10-13",27.97,28.01,27.58,27.99,19400,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1737,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-10-10",28.3,28.5,27.47,27.62,-2.54,39000,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1800,"change":487,"percent_change":749,"volume":1924,"transactions":9,"vwap":1800},"2025-10-09",28.38,28.42,28.049999,15700,{"date":1926,"open":1927,"high":1927,"low":1921,"close":1914,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1914},"2025-10-08",28.72,-0.15,-0.52,10400,{"date":1932,"open":1715,"high":1741,"low":1933,"close":1735,"change":890,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1735},"2025-10-07",28.44,-1.04,24100,{"date":1937,"open":1938,"high":1939,"low":1827,"close":1940,"change":1478,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-10-06",29.15,29.36,28.95,0.42,18200,{"date":1944,"open":1945,"high":1704,"low":1946,"close":1947,"change":993,"percent_change":1948,"volume":1942,"transactions":9,"vwap":1947},"2025-10-03",28.79,28.74,28.83,0.77,{"date":1950,"open":1808,"high":1951,"low":1952,"close":1953,"change":1358,"percent_change":1216,"volume":1954,"transactions":9,"vwap":1953},"2025-10-02",28.81,27.67,28.61,35300,{"date":1956,"open":1736,"high":1940,"low":1957,"close":1958,"change":785,"percent_change":1959,"volume":1745,"transactions":9,"vwap":1958},"2025-10-01",28,28.67,-0.83,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1126,"percent_change":1126,"volume":1966,"transactions":9,"vwap":1965},"2025-09-30",28.73,29.07,27.81,28.91,23000,{"date":1968,"open":1969,"high":1969,"low":1818,"close":1965,"change":875,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1965},"2025-09-29",29.67,-2.5,21000,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":717,"percent_change":729,"volume":1978,"transactions":9,"vwap":1977},"2025-09-26",29.57,29.74,29.56,29.65,17600,{"date":1980,"open":1763,"high":1771,"low":1981,"close":1751,"change":1095,"percent_change":362,"volume":1982,"transactions":9,"vwap":1751},"2025-09-25",29.43,20600,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1987,"change":281,"percent_change":214,"volume":1988,"transactions":9,"vwap":1987},"2025-09-24",29.99,29.68,29.73,16400,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1764,"change":785,"percent_change":624,"volume":1994,"transactions":9,"vwap":1764},"2025-09-23",30.01,30.44,29.72,18500,{"date":1996,"open":1997,"high":1998,"low":1782,"close":1755,"change":225,"percent_change":1758,"volume":1999,"transactions":9,"vwap":1755},"2025-09-22",30.1,30.3,20300,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":624,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-09-19",31.01,31.29,30.09,30.28,-2.57,88400,{"date":2009,"open":2010,"high":1242,"low":2010,"close":1676,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1676},"2025-09-18",30.13,1.2,4.02,32000,{"date":2015,"open":1700,"high":2016,"low":2017,"close":2018,"change":127,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-09-17",30.98,29.84,29.88,0.84,34800,{"date":2022,"open":1764,"high":1764,"low":1788,"close":2023,"change":1758,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-09-16",29.63,-1.43,16500,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":112,"percent_change":717,"volume":1942,"transactions":9,"vwap":2031},"2025-09-15",29.94,30.38,29.59,30.059999,{"date":2033,"open":1683,"high":1683,"low":2034,"close":1707,"change":214,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1707},"2025-09-12",29.81,-1.96,25500,{"date":2038,"open":2031,"high":2039,"low":2031,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-09-11",30.61,30.6,0.57,1.9,26100,{"date":2045,"open":1985,"high":2046,"low":2047,"close":2048,"change":262,"percent_change":597,"volume":2049,"transactions":9,"vwap":2048},"2025-09-10",30.21,29.83,30.030001,18000,{"date":2051,"open":1742,"high":2005,"low":1786,"close":1707,"change":488,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1707},"2025-09-09",-1.28,12200,{"date":2055,"open":2056,"high":1992,"low":1697,"close":1689,"change":597,"percent_change":380,"volume":2057,"transactions":9,"vwap":1689},"2025-09-08",30.43,17900,{"date":2059,"open":2060,"high":2060,"low":1997,"close":1705,"change":1789,"percent_change":1258,"volume":2061,"transactions":9,"vwap":1705},"2025-09-05",30.92,18300,{"date":2063,"open":2064,"high":2065,"low":1749,"close":2066,"change":147,"percent_change":1795,"volume":2067,"transactions":9,"vwap":2066},"2025-09-04",30.56,30.69,30.67,19700,{"date":2069,"open":2070,"high":2071,"low":2018,"close":2072,"change":742,"percent_change":1131,"volume":2073,"transactions":9,"vwap":2072},"2025-09-03",30.27,30.52,30.35,23400,{"date":2075,"open":1755,"high":2076,"low":1755,"close":2077,"change":401,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-09-02",30.59,30.46,-0.65,17100,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":401,"percent_change":2078,"volume":2086,"transactions":9,"vwap":2085},"2025-08-29",30.96,31.049999,30.64,30.66,14700,{"date":2088,"open":1691,"high":2089,"low":2065,"close":2090,"change":505,"percent_change":748,"volume":2091,"transactions":9,"vwap":2090},"2025-08-28",31.1,30.86,19600,{"date":2093,"open":2094,"high":2095,"low":2076,"close":2096,"change":1344,"percent_change":1941,"volume":1978,"transactions":9,"vwap":2096},"2025-08-27",30.71,31.17,30.93,{"date":2098,"open":2099,"high":2100,"low":1700,"close":2101,"change":723,"percent_change":94,"volume":2102,"transactions":9,"vwap":2101},"2025-08-26",30.45,31.030001,30.8,21600,{"date":2104,"open":2085,"high":2105,"low":2106,"close":2107,"change":282,"percent_change":1362,"volume":2108,"transactions":9,"vwap":2107},"2025-08-25",30.97,30.12,30.49,23100,{"date":2110,"open":1774,"high":2089,"low":1774,"close":2111,"change":2112,"percent_change":2113,"volume":1872,"transactions":9,"vwap":2111},"2025-08-22",30.94,2,6.91,{"date":2115,"open":1716,"high":1938,"low":2116,"close":2116,"change":351,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-08-21",28.94,-1.09,13200,{"date":2120,"open":2121,"high":1699,"low":2122,"close":1722,"change":1069,"percent_change":951,"volume":2123,"transactions":9,"vwap":1722},"2025-08-20",29.2,29.12,20500,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":504,"percent_change":818,"volume":2130,"transactions":9,"vwap":2129},"2025-08-19",29.21,29.37,28.98,29.049999,19200,{"date":2132,"open":2133,"high":2126,"low":2133,"close":1723,"change":193,"percent_change":964,"volume":2134,"transactions":9,"vwap":1723},"2025-08-18",28.86,10900,{"date":2136,"open":1969,"high":1969,"low":1818,"close":2137,"change":2138,"percent_change":876,"volume":2139,"transactions":9,"vwap":2137},"2025-08-15",28.93,-0.57,78000,{"date":2141,"open":1976,"high":1779,"low":1773,"close":2142,"change":282,"percent_change":2143,"volume":2036,"transactions":9,"vwap":2142},"2025-08-14",29.5,-1.5,{"date":2145,"open":1697,"high":2146,"low":1771,"close":1697,"change":2147,"percent_change":1708,"volume":2148,"transactions":9,"vwap":1697},"2025-08-13",30.18,0.28,34000,{"date":2150,"open":1818,"high":1754,"low":1818,"close":1969,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1969},"2025-08-12",1.23,4.32,28700,{"date":2155,"open":1946,"high":1946,"low":2156,"close":1933,"change":902,"percent_change":351,"volume":1910,"transactions":9,"vwap":1933},"2025-08-11",28.1,{"date":2158,"open":1729,"high":2159,"low":2160,"close":2161,"change":193,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-08-08",28.92,28.07,28.53,0.53,29400,{"date":2165,"open":1809,"high":1809,"low":2166,"close":1921,"change":1374,"percent_change":859,"volume":2167,"transactions":9,"vwap":1921},"2025-08-07",28.12,23300,{"date":2169,"open":2170,"high":1809,"low":2171,"close":2171,"change":1576,"percent_change":553,"volume":2172,"transactions":9,"vwap":2171},"2025-08-06",28.47,28.33,20400,{"date":2174,"open":1808,"high":1816,"low":1909,"close":1730,"change":117,"percent_change":504,"volume":2175,"transactions":9,"vwap":1730},"2025-08-05",21800,{"date":2177,"open":2178,"high":1951,"low":2179,"close":1808,"change":261,"percent_change":262,"volume":1718,"transactions":9,"vwap":1808},"2025-08-04",28.26,28.2,{"date":2181,"open":2116,"high":2116,"low":1829,"close":1730,"change":690,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1730},"2025-08-01",-2.49,39300,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":505,"percent_change":785,"volume":1145,"transactions":9,"vwap":2189},"2025-07-31",29.040001,30.049999,28.96,29.32,{"date":2191,"open":2106,"high":2192,"low":1822,"close":2193,"change":352,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-07-30",30.41,29.39,-2.62,30100,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2146,"change":734,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2146},"2025-07-29",31.18,30.040001,-2.14,39600,{"date":2203,"open":2204,"high":2105,"low":2205,"close":1678,"change":426,"percent_change":2206,"volume":1119,"transactions":9,"vwap":1678},"2025-07-28",30.74,30.24,1.11,{"date":2208,"open":2209,"high":2210,"low":2048,"close":2211,"change":1216,"percent_change":453,"volume":2212,"transactions":9,"vwap":2211},"2025-07-25",30.73,31.32,30.5,22300,{"date":2214,"open":1671,"high":2215,"low":2071,"close":2094,"change":1959,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2094},"2025-07-24",31.24,-2.63,24400,{"date":2219,"open":2016,"high":2220,"low":2029,"close":2221,"change":762,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-07-23",31.6,31.54,3,43400,{"date":2225,"open":2226,"high":1679,"low":2146,"close":2227,"change":203,"percent_change":488,"volume":2228,"transactions":9,"vwap":2227},"2025-07-22",30.57,30.62,64400,{"date":2230,"open":2082,"high":2231,"low":2085,"close":2204,"change":291,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2204},"2025-07-21",31.46,-0.71,68600,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2082,"change":772,"percent_change":2239,"volume":1153,"transactions":9,"vwap":2082},"2025-07-18",31.67,31.69,30.89,-1.31,{"date":2241,"open":1684,"high":2242,"low":1684,"close":2243,"change":1636,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-07-17",31.59,31.37,1.26,33900,{"date":2247,"open":2248,"high":2249,"low":2226,"close":2016,"change":426,"percent_change":2206,"volume":2250,"transactions":9,"vwap":2016},"2025-07-16",31.02,31.13,40700,{"date":2252,"open":1656,"high":2253,"low":2040,"close":2084,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2084},"2025-07-15",31.65,-1.17,-3.68,26400,{"date":2258,"open":2259,"high":2260,"low":2259,"close":2261,"change":2262,"percent_change":2263,"volume":2091,"transactions":9,"vwap":2261},"2025-07-14",31.39,31.88,31.81,0.55,1.76,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":292,"percent_change":691,"volume":2270,"transactions":9,"vwap":2269},"2025-07-11",31.5,31.78,30.16,31.26,23500,{"date":2272,"open":2273,"high":1569,"low":2273,"close":2274,"change":468,"percent_change":487,"volume":1903,"transactions":9,"vwap":2274},"2025-07-10",31.7,31.8,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":1069,"percent_change":142,"volume":2281,"transactions":9,"vwap":2280},"2025-07-09",31.79,32.09,31.68,31.85,26000,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":1277,"percent_change":1843,"volume":2288,"transactions":9,"vwap":2287},"2025-07-08",31.66,32.0099983,31.52,31.64,54800,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":1581,"percent_change":2200,"volume":2295,"transactions":9,"vwap":2294},"2025-07-07",32.22,32.48,31.41,31.55,28600,{"date":2297,"open":2298,"high":1234,"low":2261,"close":1234,"change":2299,"percent_change":2300,"volume":1910,"transactions":9,"vwap":1234},"2025-07-03",32,0.88,2.81,{"date":2302,"open":2101,"high":2303,"low":2209,"close":1242,"change":534,"percent_change":2304,"volume":2295,"transactions":9,"vwap":1242},"2025-07-02",31.49,2.12,{"date":2306,"open":2307,"high":2111,"low":2308,"close":2094,"change":94,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2094},"2025-07-01",29.62,29.61,3.44,28900,{"date":2312,"open":1766,"high":2199,"low":1734,"close":2313,"change":902,"percent_change":890,"volume":2314,"transactions":9,"vwap":2313},"2025-06-30",29.69,38300,{"date":2316,"open":1774,"high":1794,"low":1774,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-06-27",29.78,0.62,2.13,84100,{"date":2322,"open":1962,"high":2323,"low":1962,"close":1773,"change":2318,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1773},"2025-06-26",29.34,2.17,15600,{"date":2327,"open":1803,"high":1803,"low":2161,"close":1727,"change":351,"percent_change":1812,"volume":2172,"transactions":9,"vwap":1727},"2025-06-25",{"date":2329,"open":2330,"high":2331,"low":1827,"close":2133,"change":2147,"percent_change":1550,"volume":2332,"transactions":9,"vwap":2133},"2025-06-24",28.8,29.14,17400,{"date":2334,"open":2335,"high":2336,"low":2335,"close":2336,"change":1168,"percent_change":2337,"volume":2013,"transactions":9,"vwap":2336},"2025-06-23",27.19,28.58,4.42,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":614,"percent_change":524,"volume":2344,"transactions":9,"vwap":2343},"2025-06-20",27.57,29.42,27.28,27.37,51200,{"date":2346,"open":2347,"high":2348,"low":2347,"close":1849,"change":127,"percent_change":762,"volume":2349,"transactions":9,"vwap":1849},"2025-06-18",26.94,27.6,30200,{"date":2351,"open":2352,"high":2353,"low":2352,"close":1875,"change":452,"percent_change":2354,"volume":2355,"transactions":9,"vwap":1875},"2025-06-17",26.92,27.39,-0.99,26600,{"date":2357,"open":2358,"high":2358,"low":1880,"close":2359,"change":505,"percent_change":1576,"volume":2360,"transactions":9,"vwap":2359},"2025-06-16",27.8,27.32,31000,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2353,"change":2232,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2353},"2025-06-13",27.64,27.69,27.09,-2.53,42600,{"date":2369,"open":2370,"high":2156,"low":2371,"close":2156,"change":1374,"percent_change":859,"volume":2108,"transactions":9,"vwap":2156},"2025-06-12",27.78,27.55,{"date":2373,"open":1808,"high":1808,"low":1923,"close":1923,"change":812,"percent_change":2374,"volume":2375,"transactions":9,"vwap":1923},"2025-06-11",-0.88,40900,{"date":2377,"open":2378,"high":1894,"low":2378,"close":1913,"change":25,"percent_change":2379,"volume":2380,"transactions":9,"vwap":1913},"2025-06-10",27.71,2.02,24800,{"date":2382,"open":2383,"high":1802,"low":2383,"close":2384,"change":193,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-06-09",27.54,27.74,0.54,32900,{"date":2388,"open":2342,"high":2389,"low":2390,"close":1842,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":1842},"2025-06-06",27.61,27.1,0.83,3.1,30900,{"date":2395,"open":2396,"high":2396,"low":2397,"close":2398,"change":748,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-06-05",27.030001,26.6,26.76,-0.85,26700,{"date":2402,"open":2403,"high":2404,"low":1877,"close":1847,"change":301,"percent_change":2405,"volume":2406,"transactions":9,"vwap":1847},"2025-06-04",27.36,27.48,-1.82,22700,{"date":2408,"open":2409,"high":2410,"low":2409,"close":2411,"change":380,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-06-03",26.98,27.7,27.49,1.22,21100,{"date":2415,"open":2353,"high":2353,"low":2416,"close":2417,"change":1216,"percent_change":1284,"volume":1924,"transactions":9,"vwap":2417},"2025-06-02",27.02,27.16,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2343,"change":452,"percent_change":1136,"volume":2091,"transactions":9,"vwap":2343},"2025-05-30",27.29,27.66,27.22,{"date":2424,"open":2425,"high":2425,"low":2426,"close":2363,"change":937,"percent_change":1673,"volume":2281,"transactions":9,"vwap":2363},"2025-05-29",27.91,26.86,{"date":2428,"open":1899,"high":1802,"low":2429,"close":2342,"change":1251,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2342},"2025-05-28",27.25,-1.91,34300,{"date":2433,"open":2420,"high":1840,"low":1868,"close":1964,"change":951,"percent_change":2434,"volume":2435,"transactions":9,"vwap":1964},"2025-05-27",2.66,28300,{"date":2437,"open":1863,"high":2353,"low":2438,"close":2365,"change":203,"percent_change":985,"volume":2367,"transactions":9,"vwap":2365},"2025-05-23",26.73,{"date":2440,"open":2335,"high":2441,"low":2442,"close":2443,"change":890,"percent_change":2117,"volume":2444,"transactions":9,"vwap":2443},"2025-05-22",27.82,27,27.21,33100,{"date":2446,"open":2447,"high":2447,"low":2448,"close":2448,"change":2449,"percent_change":2450,"volume":1007,"transactions":9,"vwap":2448},"2025-05-21",28.31,27.51,-1.21,-4.21,{"date":2452,"open":2453,"high":1965,"low":2454,"close":1927,"change":193,"percent_change":2162,"volume":2455,"transactions":9,"vwap":1927},"2025-05-20",28.63,28.36,21200,{"date":2457,"open":1730,"high":1962,"low":1729,"close":2458,"change":742,"percent_change":1789,"volume":2163,"transactions":9,"vwap":2458},"2025-05-19",28.57,{"date":2460,"open":2133,"high":2461,"low":2462,"close":2462,"change":351,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-05-16",29.22,28.68,-1.1,29900,{"date":2466,"open":1946,"high":1828,"low":1914,"close":1816,"change":1636,"percent_change":1535,"volume":2043,"transactions":9,"vwap":1816},"2025-05-15",{"date":2468,"open":1729,"high":2116,"low":1729,"close":1953,"change":670,"percent_change":2469,"volume":2470,"transactions":9,"vwap":1953},"2025-05-14",0.67,39700,{"date":2472,"open":1818,"high":1816,"low":2473,"close":1922,"change":1864,"percent_change":614,"volume":2474,"transactions":9,"vwap":1922},"2025-05-13",28.23,17800,{"date":2476,"open":1893,"high":1743,"low":2441,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-05-12",28.4,1.56,5.81,66200,{"date":2482,"open":2429,"high":1908,"low":2398,"close":2483,"change":772,"percent_change":2143,"volume":2484,"transactions":9,"vwap":2483},"2025-05-09",26.84,22900,{"date":2486,"open":1839,"high":2343,"low":2487,"close":2429,"change":2299,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2429},"2025-05-08",26.34,3.34,24300,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":226,"percent_change":1258,"volume":2496,"transactions":9,"vwap":2495},"2025-05-07",27.12,27.18,26.16,26.37,46900,{"date":2498,"open":2499,"high":2448,"low":2500,"close":1862,"change":1095,"percent_change":1934,"volume":2501,"transactions":9,"vwap":1862},"2025-05-06",26.9,26.51,30300,{"date":2503,"open":2504,"high":2404,"low":2398,"close":2409,"change":1789,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2409},"2025-05-05",26.79,-1.39,21900,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2403,"change":2512,"percent_change":2513,"volume":2413,"transactions":9,"vwap":2403},"2025-05-02",26.83,27.43,26.67,0.75,2.82,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":193,"percent_change":2041,"volume":2520,"transactions":9,"vwap":2519},"2025-05-01",26.32,26.78,26.24,26.61,26500,{"date":2522,"open":2511,"high":1877,"low":2523,"close":2524,"change":2078,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-04-30",25.88,26.46,-2.4,35900,{"date":2528,"open":2529,"high":2443,"low":2529,"close":2530,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2530},"2025-04-29",26.08,27.11,0.7,2.65,29500,{"date":2535,"open":181,"high":2536,"low":181,"close":2536,"change":642,"percent_change":312,"volume":2537,"transactions":9,"vwap":2536},"2025-04-28",26.41,59100,{"date":2539,"open":2540,"high":2516,"low":2541,"close":2542,"change":772,"percent_change":2543,"volume":731,"transactions":9,"vwap":2542},"2025-04-25",26.13,25.46,26.25,-1.54,{"date":2545,"open":2546,"high":2438,"low":2547,"close":2548,"change":717,"percent_change":724,"volume":2533,"transactions":9,"vwap":2548},"2025-04-24",26.38,26.21,26.66,{"date":2550,"open":2551,"high":1964,"low":2552,"close":2524,"change":1126,"percent_change":1126,"volume":2553,"transactions":9,"vwap":2524},"2025-04-23",27.31,26.09,48100,{"date":185,"open":2555,"high":2556,"low":2557,"close":2524,"change":951,"percent_change":2558,"volume":2349,"transactions":9,"vwap":2524},25.74,26.64,25.58,2.8]