[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FSBC":3,"homepage-market-summary":35,"stock-historical-FSBC":175},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FSBC","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},"Five Star Bancorp Common Stock","Nasdaq",null,"STATE COMMERCIAL BANKS","Five Star Bancorp is a bank holding company that operates in California through its subsidiary, a state-chartered non-member bank. The company provides a broad range of banking products and services to small and medium-sized businesses, professionals, and individuals. It offers loan products like commercial real estate loans, commercial loans, commercial land and construction loans, and farmland loans, and offers deposit products like checking accounts, savings accounts, money market accounts, and term certificate accounts. The group has one reportable operating segment: Banking.","238","Rancho Cordova, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.291,1,"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},43.65,43.33,43.755,43.2,42.92,0.73,1.7,138685.72484,3407,43.5855,50.26,30.68,113518.323937808,66.2,2398,{"status":36,"indices":37,"watchlist":79,"sectors":101,"benchmarks":157},"success",[38,45,51,58,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":25,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,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":46,"name":47,"price":48,"change":49,"pct_change":17,"is_up":43,"sparkline":50,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":43,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":43,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":43,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":14,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":43,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":43,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":43,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":43},"Technology","XLK",1.01,199.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.06,53.49,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.4,62.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",0.66,48.86,{"name":143,"etf":144,"change":145,"price":146,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":43},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":92,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":56,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":70,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":176,"page":17,"page_size":177,"total_pages":17,"summary":178,"data":184},365,1000,{"period_high":30,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},25.7,91414,33366180.984452,61.67,"2025-04-22",[185,186,196,206,217,227,237,248,259,270,281,291,302,313,323,334,344,354,365,376,384,393,402,411,422,432,443,454,465,473,483,493,502,513,522,533,543,552,561,569,578,588,598,608,618,627,635,645,655,663,673,681,690,698,708,717,724,732,738,744,749,756,765,771,778,786,795,802,809,816,821,828,836,845,852,859,866,874,881,890,898,905,913,919,928,936,943,952,958,966,974,981,989,995,1003,1010,1019,1026,1035,1041,1049,1056,1065,1072,1080,1087,1095,1103,1108,1116,1123,1130,1136,1142,1148,1157,1163,1170,1177,1183,1188,1195,1200,1207,1214,1222,1230,1237,1244,1251,1259,1266,1274,1278,1284,1293,1300,1306,1315,1321,1326,1334,1340,1349,1358,1364,1371,1379,1385,1392,1399,1407,1412,1419,1425,1433,1441,1446,1451,1456,1461,1467,1471,1476,1482,1488,1494,1500,1504,1509,1514,1522,1530,1537,1545,1553,1559,1564,1571,1576,1584,1589,1596,1603,1609,1617,1625,1630,1636,1643,1649,1654,1662,1668,1673,1679,1682,1689,1696,1701,1707,1713,1718,1725,1730,1737,1746,1753,1759,1767,1774,1782,1790,1796,1803,1810,1817,1823,1829,1835,1844,1850,1856,1862,1869,1874,1880,1886,1891,1896,1902,1908,1914,1918,1925,1930,1936,1944,1949,1956,1965,1973,1980,1987,1995,2001,2008,2014,2021,2028,2035,2042,2047,2054,2060,2068,2074,2079,2085,2091,2097,2106,2114,2122,2129,2135,2141,2147,2151,2158,2163,2169,2176,2183,2187,2192,2197,2201,2205,2211,2217,2225,2233,2240,2248,2254,2258,2264,2272,2280,2287,2294,2300,2305,2314,2321,2328,2334,2340,2345,2352,2361,2365,2372,2377,2382,2388,2392,2397,2401,2406,2412,2419,2424,2430,2433,2441,2448,2455,2462,2468,2475,2481,2488,2495,2502,2508,2514,2521,2526,2533,2541,2548,2555,2561,2568,2575,2582,2586,2593,2598,2604,2608,2612,2621,2628,2634,2639,2645,2652,2657,2666,2671,2677,2682,2686,2692,2696,2703,2710,2716,2723,2729,2736,2740],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":187,"open":188,"high":189,"low":190,"close":24,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",42.37,42.96,41.7017,0.55,1.3,187654.473548,5068,42.679,{"date":197,"open":198,"high":199,"low":200,"close":188,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",42.4,42.65,42.02,0.01,0.02,186115.867129,4853,42.3191,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",43.44,43.71,42.25,42.36,-1.02,-2.35,222094.047176,4732,42.5265,{"date":218,"open":209,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",43.81,43.31,43.38,-0.45,-1.03,155641.4747,3666,43.438,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":130,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",43.54,43.99,43.49,43.83,0.92,115670.5035,4066,43.8069,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",43.53,43.74,43.16,43.43,0.03,0.07,171876.9723,4232,43.4158,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",43.94,44.1,43.28,43.4,-0.77,-1.74,160719.645278,4541,43.5506,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",44.62,45.43,44.12,44.17,-0.18,-0.41,186407.931818,5268,44.3021,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",44.48,44.92,44.3325,44.35,-0.12,-0.27,183216.077509,3493,44.445,{"date":282,"open":283,"high":284,"low":264,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",44.51,44.97,44.47,-0.24,-0.54,884880.7135,4647,44.5016,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",45.48,45.9084,44.7,44.71,-0.4,-0.89,284430.8715,6951,44.9262,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",45.46,46,44.275,45.11,-0.44,-0.97,194361.834191,5261,45.1659,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":308,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",45.88,46.5,45.52,45.55,-0.96,171552.988353,6079,45.7543,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",46.19,47.17,45.86,45.99,-0.42,-0.9,217974.737892,6131,46.1465,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",47.11,45.98,46.41,-0.08,-0.17,119240.597982,4256,46.3386,{"date":345,"open":315,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",46.55,45.34,46.49,0.59,1.29,137917.510489,4415,46.3005,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",46.23,46.6,45.6,45.9,-0.68,-1.46,129997.1706,4165,46.0249,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",46.82,46.92,46.465,46.58,-0.38,-0.81,145931.503421,4359,46.6653,{"date":377,"open":378,"high":379,"low":327,"close":380,"change":191,"percent_change":63,"volume":381,"transactions":382,"vwap":383},"2026-09-04",46.29,47.07,46.96,97301.3829,3693,46.8743,{"date":385,"open":357,"high":386,"low":387,"close":338,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",47.12,46.26,0.05,0.11,132293.698014,4313,46.4339,{"date":394,"open":395,"high":396,"low":395,"close":397,"change":92,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",45.61,47.16,46.36,2.25,178258.615347,4689,46.5267,{"date":403,"open":395,"high":404,"low":405,"close":347,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",46.095,45.09,-0.48,-1.05,200234.206478,4596,45.4307,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",45.44,46.055,45.08,45.82,0.2,0.44,241837.95755,4618,45.6849,{"date":423,"open":424,"high":425,"low":424,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",45.3,45.76,45.62,0.36,0.8,121393.746733,3480,45.5816,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",44.9,45.38,44.535,45.26,-0.02,-0.04,103284.470836,4072,45.088,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",45.01,45.505,44.55,45.28,0.375,0.84,148498.379197,3578,45.2832,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",45.24,45.475,44.67,44.905,-0.225,-0.5,154178.737038,3827,44.8903,{"date":466,"open":307,"high":467,"low":468,"close":469,"change":438,"percent_change":439,"volume":470,"transactions":471,"vwap":472},"2026-08-24",45.8,45.035,45.13,88879.509372,3872,45.2675,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":389,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",45.33,45.645,44.49,45.15,0.24,251103.52624,4050,45.0728,{"date":484,"open":485,"high":424,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",44.95,44.545,45.04,-0.14,-0.31,126607.984444,3475,44.982,{"date":494,"open":495,"high":495,"low":478,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",46.66,45.18,-1.39,-2.98,324558.814057,7592,45.7682,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",46.87,46.9,46.275,46.57,-0.29,-0.62,139399.93271,4917,46.5174,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":389,"percent_change":479,"volume":519,"transactions":520,"vwap":521},"2026-08-17",46.61,46.89,46.145,46.86,147770.295843,4269,46.5692,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",47.15,47.48,46.545,46.75,-0.35,-0.74,125856.951042,4636,46.8633,{"date":534,"open":396,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",47.9,46.6464,47.1,-0.11,-0.23,130728.214815,4300,47.2113,{"date":544,"open":336,"high":545,"low":367,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",47.97,47.21,0.29,0.62,123949.557609,3907,47.235,{"date":553,"open":554,"high":555,"low":327,"close":368,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",46.06,47.065,0.91,1.98,167277.792156,4737,46.7302,{"date":562,"open":416,"high":563,"low":564,"close":565,"change":566,"percent_change":488,"volume":567,"transactions":204,"vwap":568},"2026-08-10",46.09,45.35,46.01,-0.065,166950.335611,45.7791,{"date":570,"open":348,"high":571,"low":572,"close":573,"change":574,"percent_change":372,"volume":575,"transactions":576,"vwap":577},"2026-08-07",46.59,44.82,46.075,-0.375,134886.838063,4773,46.2574,{"date":579,"open":367,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",46.99,46.34,46.45,-0.28,-0.6,147723.007481,3622,46.5666,{"date":589,"open":590,"high":591,"low":571,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",47.09,47.3,46.73,-0.25,-0.53,136312.174337,4355,46.8902,{"date":599,"open":600,"high":601,"low":367,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",47.47,47.56,46.98,-0.33,-0.7,219598.461145,4849,47.1694,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":125,"volume":615,"transactions":616,"vwap":617},"2026-08-03",47.19,47.69,46.16,47.31,0.12,100725.311407,3377,47.2993,{"date":619,"open":620,"high":621,"low":622,"close":610,"change":623,"percent_change":538,"volume":624,"transactions":625,"vwap":626},"2026-07-31",47.2,47.475,46.335,-0.05,128629.922925,3766,47.0164,{"date":628,"open":629,"high":630,"low":336,"close":631,"change":265,"percent_change":371,"volume":632,"transactions":633,"vwap":634},"2026-07-30",47.59,47.87,47.24,167558.333292,6233,47.3857,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":266,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-29",47.75,47.985,47.35,47.42,-0.86,136398.105007,5722,47.6433,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":548,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-28",47.4,48.305,45.73,47.83,1.31,249253.741735,4545,47.8185,{"date":656,"open":657,"high":657,"low":658,"close":546,"change":130,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-27",47.99,46.67,0.85,249830.361414,5339,47.152,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":287,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-24",47.65,47.835,45.66,46.81,-1.14,304645.730055,6758,47.0268,{"date":674,"open":572,"high":675,"low":676,"close":639,"change":212,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-23",47.61,44.725,-2.11,1529547.780673,18176,46.3861,{"date":682,"open":683,"high":683,"low":684,"close":685,"change":319,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-22",49.2,48.16,48.37,-1.95,88552.681718,2697,48.0429,{"date":691,"open":141,"high":692,"low":693,"close":694,"change":547,"percent_change":349,"volume":695,"transactions":696,"vwap":697},"2026-07-21",49.82,48.55,49.33,138608.883016,3012,49.3846,{"date":699,"open":700,"high":701,"low":630,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-20",48.79,49.1,49.04,0.23,0.47,117774.898466,2765,48.7387,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-17",49.11,49.47,48.375,48.81,-0.87,-1.75,96900,{"date":718,"open":719,"high":30,"low":720,"close":721,"change":651,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-07-16",48.22,48.12,49.68,2.71,143300,{"date":725,"open":726,"high":727,"low":728,"close":685,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":685},"2026-07-15",47.6,48.71,47.084999,0.72,1.51,111700,{"date":733,"open":734,"high":735,"low":736,"close":665,"change":488,"percent_change":508,"volume":737,"transactions":9,"vwap":665},"2026-07-14",48.0099983,48.707,47.52,101900,{"date":739,"open":630,"high":740,"low":741,"close":742,"change":339,"percent_change":340,"volume":743,"transactions":9,"vwap":742},"2026-07-13",48.18,47.43,47.79,115000,{"date":745,"open":719,"high":700,"low":746,"close":630,"change":308,"percent_change":747,"volume":748,"transactions":9,"vwap":630},"2026-07-10",47.81,-0.91,123600,{"date":750,"open":726,"high":751,"low":631,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-09",48.385,48.31,0.82,1.73,130200,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-08",48.69,48.94,47.14,47.49,-1.45,-2.96,147200,{"date":766,"open":767,"high":768,"low":769,"close":759,"change":439,"percent_change":339,"volume":770,"transactions":9,"vwap":759},"2026-07-07",49.27,49.46,47.74,122100,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":145,"percent_change":140,"volume":777,"transactions":9,"vwap":776},"2026-07-06",48.78,49.8,48.058998,48.98,123900,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":330,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-02",49.89,50.0099983,48.335,48.66,-1.82,97300,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-01",48.75,49.75,48.405,49.56,0.87,1.79,123100,{"date":796,"open":740,"high":797,"low":798,"close":758,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":758},"2026-06-30",48.7,47.62,0.51,1.06,87300,{"date":803,"open":804,"high":805,"low":806,"close":740,"change":807,"percent_change":287,"volume":808,"transactions":9,"vwap":740},"2026-06-29",48.23,48.54,47.080002,-0.26,160900,{"date":810,"open":811,"high":759,"low":736,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-26",47.7,48.44,0.75,1.57,533500,{"date":817,"open":610,"high":818,"low":518,"close":611,"change":819,"percent_change":556,"volume":820,"transactions":9,"vwap":611},"2026-06-25",48.24,0.43,139400,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":704,"percent_change":17,"volume":827,"transactions":9,"vwap":826},"2026-06-24",47,47.63,46.07,47.26,138800,{"date":829,"open":830,"high":516,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-23",45.83,45.7,46.79,0.95,2.07,159000,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-22",44.88,46.2,44.77,45.84,0.97,2.16,156600,{"date":846,"open":572,"high":405,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-18",43.695,44.87,0.69,1.56,307500,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":427,"percent_change":753,"volume":858,"transactions":9,"vwap":857},"2026-06-17",43.8,44.68,43.55,44.18,213800,{"date":860,"open":861,"high":477,"low":862,"close":863,"change":864,"percent_change":488,"volume":865,"transactions":9,"vwap":863},"2026-06-16",44.16,43.42,43.82,-0.06,145800,{"date":867,"open":868,"high":457,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-15",45.049999,43.705,43.88,-0.88,-1.97,119800,{"date":875,"open":296,"high":876,"low":877,"close":878,"change":479,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-12",45.195,44.27,44.76,0.54,125900,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-11",44.37,44.65,43.73,44.52,0.46,1.04,157100,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":614,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-10",44.3,44.99,43.34,44.060001,0.27,180800,{"date":899,"open":900,"high":477,"low":901,"close":250,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":250},"2026-06-09",43.63,42.74,0.53,1.22,102000,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":556,"volume":912,"transactions":9,"vwap":910},"2026-06-08",43.02,43.61,42.505,43.41,0.39,72300,{"date":914,"open":915,"high":916,"low":917,"close":907,"change":276,"percent_change":583,"volume":918,"transactions":9,"vwap":907},"2026-06-05",43.029999,43.5,42.93,57200,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-04",42.32,43.23,42,43.14,1.27,3.03,164400,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":927,"transactions":9,"vwap":933},"2026-06-03",42.54,42.83,41.665,41.87,-0.95,-2.22,{"date":937,"open":938,"high":241,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-02",42.029999,42.82,0.68,1.61,180600,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-01",42.060001,42.647,41.18,42.14,-0.09,-0.21,96000,{"date":953,"open":210,"high":954,"low":955,"close":956,"change":115,"percent_change":438,"volume":957,"transactions":9,"vwap":956},"2026-05-29",42.73,41.99,42.23,109800,{"date":959,"open":210,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-28",42.35,41.64,42.24,0.04,0.09,76800,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":528,"volume":973,"transactions":9,"vwap":971},"2026-05-27",42.49,42.67,42.0099983,42.2,-0.15,66800,{"date":975,"open":976,"high":977,"low":978,"close":960,"change":911,"percent_change":979,"volume":980,"transactions":9,"vwap":960},"2026-05-26",42.07,42.735,41.95,0.93,80900,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":439,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-22",42.049999,42.48,41.59,41.96,-0.1,109000,{"date":990,"open":991,"high":976,"low":992,"close":923,"change":911,"percent_change":993,"volume":994,"transactions":9,"vwap":923},"2026-05-21",41.23,40.48,0.94,100000,{"date":996,"open":997,"high":978,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-20",40.94,40.545,41.61,0.67,1.64,119000,{"date":1004,"open":1005,"high":1006,"low":1007,"close":997,"change":1008,"percent_change":594,"volume":1009,"transactions":9,"vwap":997},"2026-05-19",40.84,41.27,40.53,-0.22,79300,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-18",40.69,41.635,40.39,41.16,0.77,1.91,80500,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1014,"change":287,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1014},"2026-05-15",40.65,40.71,40.0099983,-1.32,115200,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-14",40.8,41.39,40.78,40.93,0.33,0.81,67500,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":864,"percent_change":972,"volume":965,"transactions":9,"vwap":1040},"2026-05-13",40.42,40.9,40.2,40.6,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":371,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-12",41.040001,41.265,39.94,40.66,-0.93,130900,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1043,"change":604,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1043},"2026-05-11",41.83,42.09,40.92,-1.68,90100,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-08",41.14,42.13,40.672,41.74,0.5,1.21,76500,{"date":1066,"open":1067,"high":1068,"low":1021,"close":1069,"change":1070,"percent_change":340,"volume":1071,"transactions":9,"vwap":1069},"2026-05-07",41.38,41.735,41.24,-0.07,76700,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":704,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-06",40.99,41.48,40.89,41.31,1.15,68500,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1005,"change":911,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1005},"2026-05-05",40.61,41,40.57,0.96,45100,{"date":1088,"open":1082,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-04",41.09,40.15,40.45,-0.64,-1.56,80700,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1089,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1089},"2026-05-01",40.68,41.19,40.24,0.64,1.58,74100,{"date":1104,"open":1105,"high":1106,"low":1023,"close":1091,"change":115,"percent_change":438,"volume":1107,"transactions":9,"vwap":1091},"2026-04-30",40.17,41.35,154300,{"date":1109,"open":1110,"high":1029,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-29",40.32,39.92,40.46,0.15,0.37,125100,{"date":1117,"open":1029,"high":1118,"low":1119,"close":1120,"change":406,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-28",41.49,39.985,40.31,-1.18,102300,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":547,"percent_change":729,"volume":1129,"transactions":9,"vwap":1128},"2026-04-27",40.5,41.37,40.22,40.79,78400,{"date":1131,"open":1132,"high":1076,"low":1133,"close":1125,"change":950,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1125},"2026-04-24",40.62,40.219,-0.52,108300,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1022,"change":1113,"percent_change":1114,"volume":1141,"transactions":9,"vwap":1022},"2026-04-23",40.74,41.12,40.34,91600,{"date":1143,"open":1091,"high":1053,"low":1144,"close":1145,"change":1146,"percent_change":1016,"volume":1147,"transactions":9,"vwap":1145},"2026-04-22",40.09,40.56,0.31,111300,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-21",40.98,41.33,40.040001,40.25,-0.76,-1.85,121900,{"date":1158,"open":1029,"high":955,"low":1159,"close":1160,"change":266,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-20",40.495,41.0099983,-0.99,97600,{"date":1164,"open":1005,"high":1165,"low":1166,"close":1167,"change":63,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-17",41.97,40.77,41.42,2.96,200600,{"date":1171,"open":1021,"high":1172,"low":1173,"close":1174,"change":461,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-16",41.595,39.85,40.23,-1.23,170200,{"date":1178,"open":1179,"high":1038,"low":1180,"close":1181,"change":115,"percent_change":438,"volume":1182,"transactions":9,"vwap":1181},"2026-04-15",40.63,40.029999,40.73,83100,{"date":1184,"open":1039,"high":1185,"low":1186,"close":1138,"change":1114,"percent_change":233,"volume":1187,"transactions":9,"vwap":1138},"2026-04-14",41.055,39.84,52800,{"date":1189,"open":1099,"high":1190,"low":1191,"close":1192,"change":963,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-13",40.51,39.525,40.37,0.1,86300,{"date":1196,"open":1197,"high":1197,"low":1180,"close":1198,"change":329,"percent_change":223,"volume":1199,"transactions":9,"vwap":1198},"2026-04-10",40.59,40.33,71000,{"date":1201,"open":1173,"high":1202,"low":1203,"close":1204,"change":191,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-09",41.080002,39.81,40.75,1.37,101300,{"date":1208,"open":1209,"high":1145,"low":1210,"close":1039,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1039},"2026-04-08",39.78,39.715,1.44,3.72,73300,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":879,"volume":1221,"transactions":9,"vwap":1219},"2026-04-07",38.48,38.945,37.99,38.76,0.21,54600,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":479,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-06",38.25,38.8,37.765,38.55,0.63,62900,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1220,"percent_change":191,"volume":1236,"transactions":9,"vwap":1235},"2026-04-02",37.61,38.4,37.52,38.31,45200,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":150,"percent_change":105,"volume":1243,"transactions":9,"vwap":1242},"2026-04-01",37.96,38.585,36.92,38.099998,61000,{"date":1245,"open":1246,"high":1224,"low":1247,"close":1248,"change":1249,"percent_change":155,"volume":1250,"transactions":9,"vwap":1248},"2026-03-31",37.88,37.305,37.72,0.13,125700,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":350,"volume":1258,"transactions":9,"vwap":1256},"2026-03-30",37.28,37.7,36.95,37.59,0.48,63200,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":286,"percent_change":1092,"volume":1265,"transactions":9,"vwap":1264},"2026-03-27",37.13,37.415,36.89,37.11,88200,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":623,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-26",37.22,37.44,36.97,37.35,-0.13,46900,{"date":1275,"open":1239,"high":1224,"low":1276,"close":1277,"change":987,"percent_change":277,"volume":1243,"transactions":9,"vwap":1277},"2026-03-25",37.14,37.4,{"date":1279,"open":1261,"high":1280,"low":1281,"close":1282,"change":439,"percent_change":538,"volume":1283,"transactions":9,"vwap":1282},"2026-03-24",37.9,36.71,37.5,60600,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-23",37.049999,38.245,36.87,37.54,1.18,3.25,87400,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":329,"percent_change":669,"volume":1299,"transactions":9,"vwap":1298},"2026-03-20",36.78,37.155,36.12,36.36,131600,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1295,"change":1033,"percent_change":398,"volume":1305,"transactions":9,"vwap":1295},"2026-03-19",35.8,37.029999,35.18,138700,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-18",36.45,36.7,35.84,35.97,-0.67,-1.83,67000,{"date":1316,"open":1317,"high":1318,"low":1308,"close":1319,"change":972,"percent_change":266,"volume":1320,"transactions":9,"vwap":1319},"2026-03-17",36.79,37.355,36.64,69000,{"date":1322,"open":1288,"high":1323,"low":1324,"close":1317,"change":1146,"percent_change":659,"volume":1325,"transactions":9,"vwap":1317},"2026-03-16",37.035,36.54,74900,{"date":1327,"open":1303,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-13",37.375,36.32,36.48,-0.3,-0.82,63100,{"date":1335,"open":1336,"high":1286,"low":1337,"close":1295,"change":1338,"percent_change":339,"volume":1339,"transactions":9,"vwap":1295},"2026-03-12",36.15,35.9,-0.03,140400,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-11",36.96,37.345,36.585,36.81,-0.57,-1.52,119200,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-10",37.39,38.275,37.185,37.38,-0.19,-0.51,90400,{"date":1359,"open":1360,"high":1246,"low":1361,"close":1362,"change":1355,"percent_change":461,"volume":1363,"transactions":9,"vwap":1362},"2026-03-09",37.0099983,36.25,37.57,113800,{"date":1365,"open":1256,"high":1366,"low":1367,"close":1368,"change":360,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-06",37.8,36.13,37.76,-1.77,82800,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1094,"transactions":9,"vwap":1376},"2026-03-05",38.67,39.07,38.26,38.44,-0.66,-1.69,{"date":1380,"open":1381,"high":1127,"low":1225,"close":1382,"change":340,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-03-04",39.7,39.099998,-0.43,76300,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":964,"percent_change":703,"volume":1391,"transactions":9,"vwap":1390},"2026-03-03",38.36,39.64,38.16,39.27,67400,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":125,"percent_change":1100,"volume":1398,"transactions":9,"vwap":1397},"2026-03-02",38.38,39.66,37.835,39.18,56100,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-27",39.32,38.5,38.93,-1.07,-2.68,98000,{"date":1408,"open":1197,"high":1083,"low":1409,"close":1410,"change":603,"percent_change":1332,"volume":1411,"transactions":9,"vwap":1410},"2026-02-26",39.57,40,64000,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1198,"change":428,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1198},"2026-02-25",39.8,40.455,39.535,2.02,68700,{"date":1420,"open":1421,"high":1422,"low":1303,"close":1423,"change":388,"percent_change":1249,"volume":1424,"transactions":9,"vwap":1423},"2026-02-24",39.45,40.291,39.53,68600,{"date":1426,"open":1427,"high":1006,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-23",40.76,39.19,39.48,-1.28,-3.14,108600,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1427,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1427},"2026-02-20",40.36,41.029999,39.3,0.45,1.12,57900,{"date":1442,"open":1443,"high":1444,"low":1191,"close":1120,"change":896,"percent_change":1000,"volume":1445,"transactions":9,"vwap":1120},"2026-02-19",39.9,40.64,81500,{"date":1447,"open":1145,"high":1089,"low":1448,"close":1152,"change":1449,"percent_change":762,"volume":1450,"transactions":9,"vwap":1152},"2026-02-18",39.93,-0.59,49400,{"date":1452,"open":1007,"high":1083,"low":1453,"close":1179,"change":964,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1179},"2026-02-17",40.265,0.22,33700,{"date":1457,"open":1179,"high":1028,"low":1458,"close":1459,"change":389,"percent_change":896,"volume":1460,"transactions":9,"vwap":1459},"2026-02-13",39.365,40.54,46600,{"date":1462,"open":1132,"high":1083,"low":1463,"close":1464,"change":1220,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-02-12",39.38,40.43,0.52,53000,{"date":1468,"open":1012,"high":1012,"low":1469,"close":1127,"change":286,"percent_change":1449,"volume":1470,"transactions":9,"vwap":1127},"2026-02-11",39.73,40000,{"date":1472,"open":1083,"high":1083,"low":1473,"close":1112,"change":360,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1112},"2026-02-10",40.080002,-1.65,64200,{"date":1477,"open":1478,"high":1479,"low":1023,"close":1058,"change":286,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1058},"2026-02-09",41.17,41.94,-0.58,55900,{"date":1483,"open":1484,"high":1485,"low":1202,"close":1067,"change":1486,"percent_change":1228,"volume":1487,"transactions":9,"vwap":1067},"2026-02-06",41.7,42.26,0.26,101500,{"date":1489,"open":1083,"high":1490,"low":1491,"close":1139,"change":244,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1139},"2026-02-05",41.6,40.95,0.17,75400,{"date":1495,"open":1160,"high":1496,"low":1204,"close":1497,"change":418,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-02-04",41.56,41.049999,1.08,82900,{"date":1501,"open":1180,"high":1083,"low":1111,"close":1082,"change":704,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1082},"2026-02-03",1.17,76100,{"date":1505,"open":1390,"high":1197,"low":1506,"close":1507,"change":1465,"percent_change":651,"volume":1508,"transactions":9,"vwap":1507},"2026-02-02",38.87,40.14,76000,{"date":1510,"open":1428,"high":1443,"low":1511,"close":1512,"change":1249,"percent_change":1032,"volume":1513,"transactions":9,"vwap":1512},"2026-01-30",39.049999,39.62,114500,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":800,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-01-29",38.65,39.56,37.2,39.49,2.76,77900,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":972,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-01-28",38.84,39.47,38.025002,38.43,-0.39,71900,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1008,"percent_change":1346,"volume":1536,"transactions":9,"vwap":1535},"2026-01-27",38.98,39.165,37.675,38.58,86100,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1225,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1225},"2026-01-26",38.22,38.89,35.724,0.57,1.49,110500,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-01-23",39.69,38.040001,38.23,-1.57,-3.94,60000,{"date":1554,"open":1555,"high":1120,"low":1556,"close":1414,"change":1557,"percent_change":130,"volume":1558,"transactions":9,"vwap":1414},"2026-01-22",39.63,39.55,0.16,92500,{"date":1560,"open":1254,"high":1388,"low":1254,"close":1388,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1388},"2026-01-21",2.28,6.1,88600,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":603,"percent_change":871,"volume":1570,"transactions":9,"vwap":1569},"2026-01-20",37.24,37.91,37.15,37.36,55700,{"date":1572,"open":1246,"high":1573,"low":1232,"close":1574,"change":1575,"percent_change":594,"volume":1236,"transactions":9,"vwap":1574},"2026-01-16",38.055,37.69,-0.2,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-01-15",36.75,37.95,37.89,1.1,2.99,65600,{"date":1585,"open":1308,"high":1586,"low":1587,"close":1317,"change":1220,"percent_change":1542,"volume":1588,"transactions":9,"vwap":1317},"2026-01-14",36.975,36.2,68000,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":438,"percent_change":623,"volume":1595,"transactions":9,"vwap":1594},"2026-01-13",37,37.195,36.3,36.58,59300,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":371,"percent_change":223,"volume":1602,"transactions":9,"vwap":1601},"2026-01-12",36.83,37.34,36.415,36.6,45500,{"date":1604,"open":1605,"high":1567,"low":1606,"close":1607,"change":593,"percent_change":1312,"volume":1608,"transactions":9,"vwap":1607},"2026-01-09",37.16,36.9,36.98,56800,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-08",36.17,37.41,37.23,0.86,2.36,58300,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1454,"volume":1624,"transactions":9,"vwap":1622},"2026-01-07",36.34,36.55,35.81,36.37,0.08,84000,{"date":1626,"open":1627,"high":1628,"low":1337,"close":1629,"change":972,"percent_change":266,"volume":980,"transactions":9,"vwap":1629},"2026-01-06",36.18,36.725,36.29,{"date":1631,"open":1632,"high":1598,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1325,"transactions":9,"vwap":1633},"2026-01-05",35.65,36.44,0.79,2.22,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1632,"change":1272,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1632},"2026-01-02",35.73,36.0099983,34,-0.36,96800,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1647,"change":1272,"percent_change":1641,"volume":1648,"transactions":9,"vwap":1647},"2025-12-31",36.049999,35.47,35.78,52900,{"date":1650,"open":1629,"high":1629,"low":1651,"close":1652,"change":583,"percent_change":254,"volume":1653,"transactions":9,"vwap":1652},"2025-12-30",35.57,35.91,38100,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1047,"volume":1661,"transactions":9,"vwap":1659},"2025-12-29",36.35,36.675,35.985,36.19,-0.34,35900,{"date":1663,"open":1664,"high":1534,"low":1336,"close":1665,"change":1666,"percent_change":308,"volume":1667,"transactions":9,"vwap":1665},"2025-12-26",36.63,36.53,-0.16,42500,{"date":1669,"open":1670,"high":1360,"low":1671,"close":1672,"change":864,"percent_change":1666,"volume":1450,"transactions":9,"vwap":1672},"2025-12-24",36.66,36.295,36.69,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1578,"change":593,"percent_change":360,"volume":1678,"transactions":9,"vwap":1578},"2025-12-23",36.77,37.748,35.87,55000,{"date":1680,"open":1286,"high":1681,"low":1607,"close":1591,"change":201,"percent_change":243,"volume":737,"transactions":9,"vwap":1591},"2025-12-22",37.995,{"date":1683,"open":1684,"high":1685,"low":1319,"close":1686,"change":1092,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-12-19",37.45,37.585,36.99,-1.7,166600,{"date":1690,"open":1216,"high":1691,"low":1692,"close":1693,"change":1356,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-12-18",38.86,35.85,37.63,-1.34,100900,{"date":1697,"open":1698,"high":1224,"low":1698,"close":1699,"change":1257,"percent_change":925,"volume":1700,"transactions":9,"vwap":1699},"2025-12-17",37.67,38.14,50400,{"date":1702,"open":1248,"high":1703,"low":1704,"close":1705,"change":538,"percent_change":508,"volume":1706,"transactions":9,"vwap":1705},"2025-12-16",38.09,37.478,37.66,66700,{"date":1708,"open":1709,"high":1710,"low":1693,"close":1711,"change":799,"percent_change":1205,"volume":1712,"transactions":9,"vwap":1711},"2025-12-15",37.65,38,37.77,55600,{"date":1714,"open":1253,"high":1277,"low":1715,"close":1716,"change":1193,"percent_change":896,"volume":1717,"transactions":9,"vwap":1716},"2025-12-12",36.625,37.26,44500,{"date":1719,"open":1720,"high":1268,"low":1721,"close":1605,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1605},"2025-12-11",36.8,36.47,0.56,1.53,49600,{"date":1726,"open":1727,"high":1323,"low":1727,"close":1601,"change":925,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1601},"2025-12-10",35.17,3.59,91700,{"date":1731,"open":1727,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1614,"volume":1736,"transactions":9,"vwap":1734},"2025-12-09",36.0050011,35.099998,35.33,0.3,36900,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-12-08",34.83,35.4,34.76,35.029999,0.34,0.98,59800,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":747,"volume":1752,"transactions":9,"vwap":1750},"2025-12-05",34.97,34.49,34.69,-0.32,24800,{"date":1754,"open":1733,"high":1755,"low":1756,"close":1757,"change":528,"percent_change":1161,"volume":1758,"transactions":9,"vwap":1757},"2025-12-04",35.35,34.51,35.0099983,37200,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":903,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-12-03",34.4,35.48,34.07,35.36,3.57,40900,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1332,"percent_change":213,"volume":1773,"transactions":9,"vwap":1772},"2025-12-02",35.02,35.465,33.765,34.14,62200,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":704,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-12-01",34.36,35.5,33.95,34.96,1.36,44400,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1749,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1749},"2025-11-28",34.9,35.3,34.24,-0.71,-2.02,58200,{"date":1791,"open":1792,"high":1793,"low":1756,"close":1794,"change":244,"percent_change":417,"volume":1795,"transactions":9,"vwap":1794},"2025-11-26",35.080002,35.39,35.2,69900,{"date":1797,"open":1778,"high":1798,"low":1778,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-11-25",35.34,35.13,1.35,4,57000,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1070,"percent_change":950,"volume":1809,"transactions":9,"vwap":1808},"2025-11-24",33.69,34.34,33.155,33.78,53600,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1744,"percent_change":1816,"volume":1493,"transactions":9,"vwap":1815},"2025-11-21",33.02,34.5,32.2,33.85,2.98,{"date":1818,"open":1819,"high":1786,"low":1820,"close":1821,"change":489,"percent_change":1047,"volume":1822,"transactions":9,"vwap":1821},"2025-11-20",33.62,32.82,32.87,61500,{"date":1824,"open":1825,"high":1826,"low":1814,"close":1827,"change":488,"percent_change":329,"volume":1828,"transactions":9,"vwap":1827},"2025-11-19",33.32,33.625,33.18,64900,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1825,"change":1193,"percent_change":1735,"volume":1834,"transactions":9,"vwap":1825},"2025-11-18",33.07,33.84,32.85,107100,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-11-17",34.47,34.88,32.91,33.22,-1.42,-4.1,75700,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":864,"percent_change":340,"volume":1602,"transactions":9,"vwap":1849},"2025-11-14",34.6,34.74,34.049999,34.64,{"date":1851,"open":1852,"high":1853,"low":1749,"close":1854,"change":308,"percent_change":1855,"volume":1418,"transactions":9,"vwap":1854},"2025-11-13",34.86,35.32,34.7,-1.25,{"date":1857,"open":1858,"high":1755,"low":1858,"close":1859,"change":1465,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-11-12",34.71,35.14,1.5,72100,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1557,"percent_change":887,"volume":1868,"transactions":9,"vwap":1867},"2025-11-11",34.43,34.92,34.16,34.62,63800,{"date":1870,"open":1864,"high":1871,"low":1872,"close":1873,"change":388,"percent_change":1113,"volume":1717,"transactions":9,"vwap":1873},"2025-11-10",34.605,33.92,34.46,{"date":1875,"open":1876,"high":1727,"low":1877,"close":1878,"change":964,"percent_change":1486,"volume":1879,"transactions":9,"vwap":1878},"2025-11-07",34.48,34.28,34.41,43300,{"date":1881,"open":1304,"high":1304,"low":1882,"close":1883,"change":871,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-11-06",34.29,34.32,-2.5,42900,{"date":1887,"open":1858,"high":1646,"low":1888,"close":1794,"change":799,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1794},"2025-11-05",34.52,1.47,62700,{"date":1892,"open":1893,"high":1755,"low":1894,"close":1750,"change":297,"percent_change":669,"volume":1895,"transactions":9,"vwap":1750},"2025-11-04",34.94,33.8,54100,{"date":1897,"open":1898,"high":1777,"low":1899,"close":1900,"change":329,"percent_change":1121,"volume":1901,"transactions":9,"vwap":1900},"2025-11-03",35.45,34.8,35.09,43500,{"date":1903,"open":1904,"high":1671,"low":1905,"close":1906,"change":972,"percent_change":329,"volume":1907,"transactions":9,"vwap":1906},"2025-10-31",35.69,35.014999,35.51,97200,{"date":1909,"open":1336,"high":1270,"low":1910,"close":1911,"change":1134,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-10-30",35.64,35.66,-1.44,63600,{"date":1915,"open":1716,"high":1234,"low":1916,"close":1627,"change":407,"percent_change":1917,"volume":1432,"transactions":9,"vwap":1627},"2025-10-29",35.925,-2.82,{"date":1919,"open":1310,"high":1920,"low":1921,"close":1613,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1613},"2025-10-28",37.74,35.58,1.65,4.64,130500,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1921,"change":623,"percent_change":488,"volume":1929,"transactions":9,"vwap":1921},"2025-10-27",36,35.115,78000,{"date":1931,"open":1742,"high":1647,"low":1932,"close":1933,"change":1581,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-10-24",34.81,35.63,3.19,75800,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":509,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-10-23",35.15,35.185,34.025002,34.53,-1.76,104000,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1938,"change":125,"percent_change":729,"volume":1536,"transactions":9,"vwap":1938},"2025-10-22",35.11,35.82,34.745,{"date":1950,"open":1951,"high":1952,"low":1821,"close":1784,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1784},"2025-10-21",33.24,35,1.705,5.14,120200,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-10-20",32.47,33.26,32.075001,33.195,0.905,2.8,64800,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1634,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-10-17",31.69,32.38,31.61,32.29,2.51,103600,{"date":1974,"open":1975,"high":1975,"low":31,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-10-16",32.64,31.5,-1.26,-3.85,71200,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":508,"percent_change":871,"volume":1986,"transactions":9,"vwap":1985},"2025-10-15",33.21,33.53,32.21,32.76,35100,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1780,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-10-14",31.47,33.132,31.37,33.049999,4.29,112000,{"date":1996,"open":1997,"high":1998,"low":31,"close":1967,"change":1999,"percent_change":2000,"volume":1822,"transactions":9,"vwap":1967},"2025-10-13",31.48,31.71,0.58,1.86,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":488,"percent_change":222,"volume":2007,"transactions":9,"vwap":2006},"2025-10-10",31.56,32.31,30.89,31.11,96700,{"date":2009,"open":2010,"high":2010,"low":2011,"close":2012,"change":1331,"percent_change":934,"volume":2013,"transactions":9,"vwap":2012},"2025-10-09",31.53,30.94,31.25,20900,{"date":2015,"open":2016,"high":2016,"low":2017,"close":2018,"change":1575,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-10-08",31.99,31.45,31.55,-0.63,19800,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":489,"percent_change":309,"volume":2027,"transactions":9,"vwap":2026},"2025-10-07",32.19,32.3,31.586,31.75,29100,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":115,"percent_change":1338,"volume":2034,"transactions":9,"vwap":2033},"2025-10-06",32.18,32.675,31.8,32.060001,37800,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":547,"percent_change":556,"volume":2041,"transactions":9,"vwap":2040},"2025-10-03",31.96,32.45,31.855,32.07,21400,{"date":2043,"open":2033,"high":1814,"low":2044,"close":2045,"change":489,"percent_change":309,"volume":2046,"transactions":9,"vwap":2045},"2025-10-02",31.13,31.78,31700,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":538,"percent_change":1660,"volume":2053,"transactions":9,"vwap":2052},"2025-10-01",31.91,32.93,31.175,32.09,52700,{"date":2055,"open":2056,"high":2057,"low":2058,"close":1814,"change":244,"percent_change":1454,"volume":2059,"transactions":9,"vwap":1814},"2025-09-30",32.12,32.43,31.665,37900,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":360,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-09-29",32.97,33,32.0099983,32.13,-2.07,29300,{"date":2069,"open":1985,"high":2070,"low":2071,"close":2072,"change":864,"percent_change":265,"volume":2073,"transactions":9,"vwap":2072},"2025-09-26",33.15,32.485,32.81,40600,{"date":2075,"open":2050,"high":2076,"low":2077,"close":1821,"change":1666,"percent_change":406,"volume":2078,"transactions":9,"vwap":1821},"2025-09-25",33.165,32.46,31400,{"date":2080,"open":1825,"high":2081,"low":2082,"close":2083,"change":508,"percent_change":714,"volume":2084,"transactions":9,"vwap":2083},"2025-09-24",33.59,32.345,33.029999,27400,{"date":2086,"open":2087,"high":2088,"low":2089,"close":1825,"change":896,"percent_change":753,"volume":2090,"transactions":9,"vwap":1825},"2025-09-23",33.2,33.87,33.060001,59200,{"date":2092,"open":2093,"high":2094,"low":2095,"close":1992,"change":1193,"percent_change":1735,"volume":2096,"transactions":9,"vwap":1992},"2025-09-22",32.83,33.37,32.41,24300,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-09-19",33.74,34.0099983,32.8,32.95,-0.8,-2.37,132400,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":556,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-09-18",33.16,33.79,32.65,33.75,2.77,31200,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":1438,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-09-17",32.58,33.755,32.15,32.84,1.39,46100,{"date":2123,"open":2072,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2067,"transactions":9,"vwap":2126},"2025-09-16",32.985,31.9,32.39,-0.47,-1.43,{"date":2130,"open":2062,"high":2131,"low":2132,"close":2133,"change":963,"percent_change":614,"volume":2134,"transactions":9,"vwap":2133},"2025-09-15",33.88,32.59,32.86,33400,{"date":2136,"open":2137,"high":2138,"low":2139,"close":1820,"change":949,"percent_change":277,"volume":2140,"transactions":9,"vwap":1820},"2025-09-12",32.99,33.11,32.565,17600,{"date":2142,"open":2143,"high":2144,"low":2145,"close":1839,"change":1249,"percent_change":130,"volume":2146,"transactions":9,"vwap":1839},"2025-09-11",32.78,33.33,32.755,30600,{"date":2148,"open":2095,"high":2062,"low":1814,"close":2143,"change":2149,"percent_change":1228,"volume":2150,"transactions":9,"vwap":2143},"2025-09-10",0.205,26700,{"date":2152,"open":2153,"high":1827,"low":2077,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-09-09",33.0099983,32.575,-0.385,-1.17,27000,{"date":2159,"open":2102,"high":2063,"low":2160,"close":2161,"change":1249,"percent_change":130,"volume":2162,"transactions":9,"vwap":2161},"2025-09-08",32.595,32.96,16900,{"date":2164,"open":2165,"high":2166,"low":2132,"close":2093,"change":807,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2093},"2025-09-05",33.28,33.5,-0.79,22400,{"date":2170,"open":2110,"high":2171,"low":2172,"close":2173,"change":940,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-09-04",33.099998,32.23,33.09,2.1,27100,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2095,"change":265,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2095},"2025-09-03",32.37,32.57,32.049999,-0.55,22300,{"date":2184,"open":2185,"high":2101,"low":2004,"close":2132,"change":265,"percent_change":2181,"volume":2186,"transactions":9,"vwap":2132},"2025-09-02",32.42,21900,{"date":2188,"open":2063,"high":2171,"low":2189,"close":2190,"change":2191,"percent_change":488,"volume":1986,"transactions":9,"vwap":2190},"2025-08-29",32.49,32.77,-0.045,{"date":2193,"open":1827,"high":1827,"low":2178,"close":2194,"change":2195,"percent_change":266,"volume":2196,"transactions":9,"vwap":2194},"2025-08-28",32.815,-0.135,26200,{"date":2198,"open":2133,"high":2199,"low":2200,"close":2102,"change":244,"percent_change":1220,"volume":2046,"transactions":9,"vwap":2102},"2025-08-27",33.405,32.69,{"date":2202,"open":2203,"high":2063,"low":2203,"close":2204,"change":1722,"percent_change":754,"volume":1901,"transactions":9,"vwap":2204},"2025-08-26",31.34,32.88,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2209,"change":508,"percent_change":298,"volume":2210,"transactions":9,"vwap":2209},"2025-08-25",32.66,31.455,32.32,21800,{"date":2212,"open":2213,"high":1831,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":1199,"transactions":9,"vwap":2214},"2025-08-22",31.46,32.61,1.395,4.47,{"date":2218,"open":2219,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-08-21",31.38,30.45,31.215,-0.205,-0.65,14300,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":1454,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-08-20",31.43,31.63,30.79,31.42,0.71,28900,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":1623,"percent_change":1486,"volume":2239,"transactions":9,"vwap":2238},"2025-08-19",31.26,31.6,30.95,31.2,48100,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":1032,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-08-18",29.593,31.27,29.475,31.12,1.07,29700,{"date":2249,"open":2250,"high":1998,"low":2251,"close":2229,"change":1449,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2229},"2025-08-15",31.54,30.69,-1.88,23700,{"date":2255,"open":2256,"high":1976,"low":2257,"close":2219,"change":1666,"percent_change":1356,"volume":2013,"transactions":9,"vwap":2219},"2025-08-14",31.16,30.85,{"date":2259,"open":2203,"high":2260,"low":2261,"close":2250,"change":887,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2250},"2025-08-13",31.615,31,1.48,35800,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2120,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-08-12",30.030001,31.21,29.55,31.08,4.68,35500,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":538,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-08-11",29.8,30.75,29.42,29.69,-0.37,24700,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2274,"change":1542,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2274},"2025-08-08",29.37,29.94,29.31,1.95,25300,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":1528,"percent_change":1024,"volume":2293,"transactions":9,"vwap":2292},"2025-08-07",29.62,29.68,28.99,29.23,29500,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2289,"change":2181,"percent_change":784,"volume":2299,"transactions":9,"vwap":2289},"2025-08-06",30.01,30.345,28.34,28200,{"date":2301,"open":2302,"high":2220,"low":2303,"close":2304,"change":1623,"percent_change":896,"volume":1236,"transactions":9,"vwap":2304},"2025-08-05",30.25,29.48,30.17,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-08-04",29.44,30.22,29.203,30.09,0.65,2.21,53500,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2307,"change":2223,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2307},"2025-08-01",29.86,30,29.256,-2.16,62000,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2310,"change":461,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2310},"2025-07-31",30.28,30.46,29.95,-1.63,29400,{"date":2329,"open":2269,"high":1991,"low":2330,"close":2331,"change":297,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-07-30",30.35,30.59,-1.29,43600,{"date":2335,"open":2336,"high":2336,"low":2337,"close":2338,"change":1666,"percent_change":1356,"volume":2339,"transactions":9,"vwap":2338},"2025-07-29",31.4,30.77,30.99,33200,{"date":2341,"open":31,"high":2012,"low":2342,"close":2343,"change":349,"percent_change":2344,"volume":1667,"transactions":9,"vwap":2343},"2025-07-28",30.32,31.15,1.93,{"date":2346,"open":2289,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2339,"transactions":9,"vwap":2349},"2025-07-25",30.595,29.61,30.56,0.89,3,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-07-24",30.5,30.945,29.555,29.67,-0.75,-2.47,39500,{"date":2362,"open":2337,"high":2337,"low":2283,"close":2363,"change":623,"percent_change":1666,"volume":2364,"transactions":9,"vwap":2363},"2025-07-23",30.42,46700,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":1454,"percent_change":25,"volume":2371,"transactions":9,"vwap":2370},"2025-07-22",30.4,30.87,30.014999,30.47,33600,{"date":2373,"open":2323,"high":2374,"low":2375,"close":2302,"change":1249,"percent_change":819,"volume":2376,"transactions":9,"vwap":2302},"2025-07-21",30.83,30.02,47800,{"date":2378,"open":2261,"high":2012,"low":2369,"close":2379,"change":2380,"percent_change":2104,"volume":2381,"transactions":9,"vwap":2379},"2025-07-18",30.12,-0.73,46800,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2257,"change":2387,"percent_change":1800,"volume":2364,"transactions":9,"vwap":2257},"2025-07-17",30.6,31.19,30.58,0.41,{"date":2389,"open":2331,"high":2275,"low":2390,"close":2391,"change":2387,"percent_change":1205,"volume":1552,"transactions":9,"vwap":2391},"2025-07-16",29.87,30.44,{"date":2393,"open":2394,"high":2394,"low":2395,"close":2266,"change":2396,"percent_change":1313,"volume":1283,"transactions":9,"vwap":2266},"2025-07-15",30.8,29.93,-0.56,{"date":2398,"open":2375,"high":2399,"low":2375,"close":2331,"change":1999,"percent_change":2344,"volume":2400,"transactions":9,"vwap":2331},"2025-07-14",30.63,50800,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2296,"change":1331,"percent_change":1161,"volume":2339,"transactions":9,"vwap":2296},"2025-07-11",30.31,30.34,29.755,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2403,"change":1623,"percent_change":1486,"volume":2411,"transactions":9,"vwap":2403},"2025-07-10",29.88,30.65,29.85,35700,{"date":2413,"open":2414,"high":2415,"low":2414,"close":2416,"change":2417,"percent_change":202,"volume":2418,"transactions":9,"vwap":2416},"2025-07-09",29.875,30.325,30.23,0.005,23500,{"date":2420,"open":2390,"high":2367,"low":2421,"close":2422,"change":2423,"percent_change":233,"volume":1736,"transactions":9,"vwap":2422},"2025-07-08",29.63,30.225,0.275,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2325,"change":2127,"percent_change":2429,"volume":2333,"transactions":9,"vwap":2325},"2025-07-07",29.83,30.625,29.72,-1.55,{"date":2431,"open":2310,"high":2391,"low":2310,"close":2363,"change":140,"percent_change":1635,"volume":2432,"transactions":9,"vwap":2363},"2025-07-03",21200,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":1486,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-07-02",29.6,29.98,29.1,29.76,0.88,34500,{"date":2442,"open":2443,"high":2444,"low":2443,"close":2445,"change":1085,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-07-01",28.32,30.040001,29.5,3.36,41600,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":1623,"percent_change":2454,"volume":2376,"transactions":9,"vwap":2453},"2025-06-30",28.74,28.98,28.4,28.54,0.28,{"date":2456,"open":2298,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":1000,"volume":2461,"transactions":9,"vwap":2459},"2025-06-27",29.030001,28.01,28.46,0.19,345700,{"date":2463,"open":2464,"high":2465,"low":2464,"close":2466,"change":427,"percent_change":350,"volume":2467,"transactions":9,"vwap":2466},"2025-06-26",27.47,28.35,28.27,27200,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":1272,"percent_change":2474,"volume":2333,"transactions":9,"vwap":2473},"2025-06-25",27.96,28.049999,27.8,27.91,-0.46,{"date":2476,"open":2477,"high":2466,"low":2478,"close":2479,"change":1032,"percent_change":63,"volume":2480,"transactions":9,"vwap":2479},"2025-06-24",27.89,27.79,28.040001,33500,{"date":2482,"open":2483,"high":2484,"low":2483,"close":2485,"change":2486,"percent_change":99,"volume":2487,"transactions":9,"vwap":2485},"2025-06-23",26.44,27.76,27.71,1.23,54300,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":1338,"percent_change":538,"volume":2494,"transactions":9,"vwap":2493},"2025-06-20",26.74,27.3,26.26,26.48,106300,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":110,"percent_change":703,"volume":2501,"transactions":9,"vwap":2500},"2025-06-18",26.36,26.67,26.2,26.51,47300,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":371,"percent_change":1841,"volume":2360,"transactions":9,"vwap":2507},"2025-06-17",26.61,26.76,26.37,26.45,{"date":2509,"open":2510,"high":2511,"low":2498,"close":2512,"change":286,"percent_change":298,"volume":2513,"transactions":9,"vwap":2512},"2025-06-16",27.29,27.355,26.83,42200,{"date":2515,"open":2485,"high":2485,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-06-13",26.93,27.07,-0.98,-3.49,45700,{"date":2522,"open":2523,"high":2524,"low":2485,"close":2471,"change":593,"percent_change":871,"volume":2525,"transactions":9,"vwap":2471},"2025-06-12",28.12,28.28,37500,{"date":2527,"open":2459,"high":2528,"low":2529,"close":2530,"change":488,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-06-11",28.7,28,28.3,-0.49,51600,{"date":2534,"open":2535,"high":2536,"low":2535,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-06-10",27.9,28.52,28.44,0.675,2.43,48200,{"date":2542,"open":2473,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":1575,"volume":2547,"transactions":9,"vwap":2545},"2025-06-09",28.49,27.6,27.765,-0.055,42600,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":548,"percent_change":1561,"volume":2554,"transactions":9,"vwap":2553},"2025-06-06",27.64,27.86,27.35,27.82,34800,{"date":2556,"open":2491,"high":2557,"low":2558,"close":2559,"change":864,"percent_change":1008,"volume":2560,"transactions":9,"vwap":2559},"2025-06-05",28.18,26.885,27.2,41400,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":1383,"percent_change":2429,"volume":2567,"transactions":9,"vwap":2566},"2025-06-04",27.77,29.040001,27.21,27.26,34400,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2387,"percent_change":1860,"volume":2574,"transactions":9,"vwap":2573},"2025-06-03",27.23,27.84,27.12,27.69,22000,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":360,"percent_change":2581,"volume":2059,"transactions":9,"vwap":2580},"2025-06-02",28.11,28.357,27.24,27.28,-2.43,{"date":2583,"open":2584,"high":2585,"low":2559,"close":2470,"change":1454,"percent_change":1634,"volume":1544,"transactions":9,"vwap":2470},"2025-05-30",27.51,28.15,{"date":2587,"open":2588,"high":2529,"low":2589,"close":2590,"change":1575,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2590},"2025-05-29",27.94,27.67,27.74,-0.72,46500,{"date":2594,"open":2466,"high":2595,"low":2596,"close":2588,"change":603,"percent_change":2156,"volume":2597,"transactions":9,"vwap":2588},"2025-05-28",28.57,27.88,31500,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2466,"change":1000,"percent_change":2539,"volume":2603,"transactions":9,"vwap":2466},"2025-05-27",27.95,28.42,27.73,32100,{"date":2605,"open":2566,"high":2606,"low":2566,"close":2544,"change":972,"percent_change":287,"volume":2607,"transactions":9,"vwap":2544},"2025-05-23",27.99,44900,{"date":2609,"open":2596,"high":2557,"low":2573,"close":2610,"change":528,"percent_change":1855,"volume":2611,"transactions":9,"vwap":2610},"2025-05-22",27.75,34700,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-05-21",28.66,28.875,27.905,28.1,-0.85,-2.94,27300,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":339,"percent_change":583,"volume":2627,"transactions":9,"vwap":2626},"2025-05-20",28.97,29.155,28.8,28.95,25200,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2457,"change":110,"percent_change":1220,"volume":2633,"transactions":9,"vwap":2457},"2025-05-19",28.78,29.15,28.38,34300,{"date":2635,"open":2636,"high":2636,"low":2637,"close":2623,"change":222,"percent_change":2638,"volume":2540,"transactions":9,"vwap":2623},"2025-05-16",29.35,28.96,-1.53,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2276,"change":547,"percent_change":17,"volume":2644,"transactions":9,"vwap":2276},"2025-05-15",29.058001,29.53,28.92,38900,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":807,"percent_change":871,"volume":2651,"transactions":9,"vwap":2650},"2025-05-14",29.16,29.408,29.049999,29.13,27900,{"date":2653,"open":2654,"high":2316,"low":2647,"close":2655,"change":1114,"percent_change":925,"volume":2656,"transactions":9,"vwap":2655},"2025-05-13",29.28,29.39,34600,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-05-12",29.32,30.445,28.91,29.02,0.7,2.47,135100,{"date":2667,"open":2452,"high":2668,"low":2669,"close":2443,"change":1008,"percent_change":254,"volume":2670,"transactions":9,"vwap":2443},"2025-05-09",28.94,27.955,27700,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2453,"change":1100,"percent_change":2676,"volume":2371,"transactions":9,"vwap":2453},"2025-05-08",28.030001,28.83,27.525,2.29,{"date":2678,"open":2679,"high":2680,"low":2485,"close":2535,"change":1113,"percent_change":879,"volume":2681,"transactions":9,"vwap":2535},"2025-05-07",28.36,29.835,48500,{"date":2683,"open":2530,"high":2684,"low":2485,"close":2610,"change":277,"percent_change":319,"volume":2685,"transactions":9,"vwap":2610},"2025-05-06",28.6,75100,{"date":2687,"open":2688,"high":2689,"low":2470,"close":2690,"change":1666,"percent_change":1346,"volume":2691,"transactions":9,"vwap":2690},"2025-05-05",28.17,28.5,28.02,36200,{"date":2693,"open":2694,"high":2684,"low":2535,"close":2557,"change":1228,"percent_change":2676,"volume":2695,"transactions":9,"vwap":2557},"2025-05-02",27.93,62100,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":1272,"percent_change":2127,"volume":2702,"transactions":9,"vwap":2701},"2025-05-01",28.24,28.48,27.33,27.55,44100,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":438,"percent_change":1070,"volume":2709,"transactions":9,"vwap":2708},"2025-04-30",27.39,28.795,26.62,27.68,63300,{"date":2711,"open":2499,"high":2712,"low":179,"close":2713,"change":140,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2713},"2025-04-29",28.035,27.7,2.44,46300,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":388,"percent_change":2460,"volume":2722,"transactions":9,"vwap":2721},"2025-04-28",26.95,27.14,26.68,27.040001,47400,{"date":2724,"open":2725,"high":2572,"low":2726,"close":2727,"change":2278,"percent_change":2728,"volume":2611,"transactions":9,"vwap":2727},"2025-04-25",27.059999,26.721,26.99,-1.35,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":614,"percent_change":418,"volume":2735,"transactions":9,"vwap":2734},"2025-04-24",26.9,27.42,26.6,27.36,56900,{"date":2737,"open":2738,"high":2470,"low":2739,"close":2579,"change":479,"percent_change":2350,"volume":2644,"transactions":9,"vwap":2579},"2025-04-23",27.49,26.94,{"date":183,"open":2741,"high":2742,"low":2743,"close":2744,"change":887,"percent_change":754,"volume":2745,"transactions":9,"vwap":2744},26.54,27.265,26.049999,27,56600]