[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PLBC":3,"homepage-market-summary":35,"stock-historical-PLBC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PLBC","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Plumas Bancorp","Nasdaq",null,"SHORT-TERM BUSINESS CREDIT INSTITUTIONS","Plumas Bancorp provides banking products and services in Northeastern California and Northwestern Nevada, offering a range of deposit products for commercial and retail customers, including checking, savings, money market accounts, time deposits, retirement accounts, and sweep accounts for businesses and public entities, along with digital banking services such as mobile and internet banking, remote deposit, and electronic funds transfers, as well as other customary banking services. Its loan portfolio comprises commercial real estate, commercial and industrial, consumer, agricultural, residential real estate, and construction and land development loans, and the company generates its revenue from loans and investment securities, with additional income from service fees.","250","Reno, NV",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.1509,1.32,"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},61.37,61.33,61.83,60.92,61.7,-0.33,-0.53,33235.990406,1938,61.3483,64,39.8,40950.38588553785,89.1,6164,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},39.7,32592,11896046.85727,44.77,"2025-04-25",[188,189,199,209,220,231,242,252,263,273,283,294,303,314,325,334,345,355,363,373,383,392,402,409,418,428,438,447,455,466,474,482,491,499,509,517,526,534,542,553,561,571,578,588,595,603,611,621,628,636,643,650,658,667,677,685,692,701,709,717,726,734,743,751,759,767,775,784,790,799,808,815,822,829,837,845,853,861,870,879,887,892,900,906,913,921,927,936,944,950,959,966,973,980,987,996,1001,1008,1017,1023,1031,1039,1046,1054,1059,1065,1072,1080,1087,1094,1100,1107,1115,1120,1127,1134,1138,1144,1152,1156,1162,1168,1175,1181,1185,1191,1198,1205,1212,1220,1228,1235,1242,1250,1258,1264,1272,1277,1283,1289,1296,1304,1311,1315,1320,1325,1330,1336,1343,1351,1358,1363,1371,1376,1382,1386,1392,1396,1403,1407,1411,1416,1422,1427,1433,1438,1445,1451,1459,1462,1466,1470,1475,1481,1487,1491,1495,1498,1503,1506,1511,1519,1527,1532,1537,1544,1550,1557,1562,1569,1577,1583,1591,1600,1604,1608,1615,1620,1627,1634,1639,1644,1651,1656,1661,1667,1673,1680,1686,1691,1699,1706,1712,1719,1723,1729,1734,1741,1747,1755,1762,1768,1774,1780,1787,1792,1798,1803,1809,1814,1820,1825,1831,1837,1844,1852,1857,1862,1867,1872,1877,1882,1887,1892,1896,1901,1907,1913,1919,1927,1932,1938,1945,1952,1956,1963,1969,1974,1981,1986,1992,1997,2002,2006,2013,2020,2026,2031,2036,2043,2051,2055,2060,2065,2069,2072,2078,2081,2088,2094,2099,2103,2107,2113,2117,2122,2128,2130,2134,2140,2144,2150,2155,2161,2165,2170,2174,2180,2183,2188,2194,2198,2203,2207,2212,2216,2220,2226,2230,2235,2240,2246,2251,2255,2258,2263,2267,2274,2279,2286,2294,2296,2301,2308,2311,2315,2322,2325,2329,2336,2340,2346,2350,2353,2355,2358,2361,2365,2370,2373,2376,2379,2383,2387,2393,2395,2399,2403,2409,2413,2418,2424,2427,2430,2436,2439,2442,2447,2452,2457,2461,2466,2470,2474,2477],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-06",61.86,62.31,59.965,-0.06,-0.1,38243.052431,1644,61.8713,{"date":200,"open":201,"high":192,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",62.15,61.59,61.76,-0.78,-1.25,32357.3864,1491,61.9005,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",62.11,62.75,61.85,62.54,0.92,1.49,41337.580731,1557,62.3684,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",61.3,61.9899,60.6,61.62,0.36,0.59,101962.500443,3211,61.3734,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-30",61.52,61.54,60.76,61.26,-0.31,-0.5,36519.46688,1369,61.1558,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":100,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",62.42,62.45,61.08,61.57,-1.24,31675.8771,1573,61.5669,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-28",61.9,62.6,61.82,62.34,0.05,0.08,40058.1652,2160,62.3202,{"date":264,"open":265,"high":266,"low":24,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-25",61.84,62.6299,62.29,0.77,1.25,48983.9012,2040,62.1904,{"date":274,"open":275,"high":276,"low":277,"close":233,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",60.91,62.03,60.31,0.54,0.89,71591.322783,2293,61.4597,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-23",61.74,62.22,60.7,60.98,-0.93,-1.5,36968.701926,1867,61.218,{"date":295,"open":255,"high":212,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",61.66,61.91,-0.17,-0.27,51299.7972,2415,61.9929,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-21",62.65,63.06,61.745,62.08,-0.63,-1,40907.29211,2004,62.2047,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-18",62.38,63.02,61.31,62.71,0.33,0.53,95093.9022,2613,62.5459,{"date":326,"open":327,"high":328,"low":201,"close":316,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-17",62.3,63,0.025,0.04,42004.485329,1873,62.5053,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-16",62.8,63.37,61.38,62.355,-0.535,-0.85,64010.41,2720,62.4755,{"date":346,"open":347,"high":348,"low":257,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-15",62.79,63.29,62.89,0.23,0.37,51185.507413,1707,62.7464,{"date":356,"open":357,"high":328,"low":358,"close":359,"change":194,"percent_change":195,"volume":360,"transactions":361,"vwap":362},"2026-09-14",62.5,62.1,62.66,43675.381289,2333,62.7009,{"date":364,"open":365,"high":366,"low":285,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-11",63.03,63.3,62.72,0.24,0.38,49237.74774,2448,62.5774,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":321,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-10",61.94,62.59,61.45,62.48,0.86,37804.9625,2682,62.0746,{"date":384,"open":385,"high":357,"low":386,"close":387,"change":388,"percent_change":204,"volume":389,"transactions":390,"vwap":391},"2026-09-09",62.18,61.42,61.95,-0.49,54423.004634,2384,62.0023,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-08",63.24,62.215,62.44,-0.8,-1.27,45820.773441,2235,62.5894,{"date":403,"open":245,"high":404,"low":234,"close":394,"change":405,"percent_change":93,"volume":406,"transactions":407,"vwap":408},"2026-09-04",63.47,0.57,74044.6036,2988,62.9475,{"date":410,"open":411,"high":394,"low":297,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",62.74,62.67,0.31,0.5,39024.946137,1512,62.5996,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-02",60.85,62.55,62.36,1.54,2.53,47878.027685,2172,62.0372,{"date":429,"open":235,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",61.34,60.65,60.82,-0.41,-0.67,47119.22307,2779,60.9314,{"date":439,"open":203,"high":22,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",60.905,61.23,-0.6,-0.97,32183.34495,1490,61.2992,{"date":448,"open":449,"high":358,"low":449,"close":22,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",61.35,0.64,1.05,79101.96727,2911,62.2175,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-27",60.83,61.27,59.5004,61.19,0.13,0.21,55545.933544,2547,60.5733,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":111,"percent_change":204,"volume":471,"transactions":472,"vwap":473},"2026-08-26",61.5,60.9687,61.06,73643.063031,2811,61.1553,{"date":475,"open":449,"high":476,"low":477,"close":234,"change":478,"percent_change":350,"volume":479,"transactions":480,"vwap":481},"2026-08-25",61.58,60.9,0.14,63508.150641,3555,61.1893,{"date":483,"open":484,"high":358,"low":485,"close":486,"change":195,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-24",61.6,61.25,61.4,-0.16,34591.8747,1741,61.5429,{"date":492,"open":493,"high":213,"low":494,"close":468,"change":495,"percent_change":50,"volume":496,"transactions":497,"vwap":498},"2026-08-21",61.8,60.71,-0.13,62162.5854,1958,61.4406,{"date":500,"open":470,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",61.81,60.51,61.63,0.66,1.08,45661.585755,3369,61.2247,{"date":510,"open":375,"high":411,"low":511,"close":512,"change":443,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",60.595,60.97,-1.57,49530.766929,1669,61.1533,{"date":518,"open":357,"high":519,"low":520,"close":375,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",62.88,61.282,-0.54,-0.86,44333.564662,1918,62.0828,{"date":527,"open":528,"high":348,"low":529,"close":378,"change":442,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",62.83,61.75,-0.95,105402.273542,3867,62.7769,{"date":535,"open":536,"high":30,"low":537,"close":538,"change":388,"percent_change":100,"volume":539,"transactions":540,"vwap":541},"2026-08-14",63.33,62.58,63.08,73944.694037,2921,63.1602,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",63.35,63.95,63.0001,63.57,0.42,0.67,42285.673335,2404,63.5942,{"date":554,"open":327,"high":555,"low":556,"close":555,"change":557,"percent_change":423,"volume":558,"transactions":559,"vwap":560},"2026-08-12",63.15,62.2701,0.96,33835.845323,1222,62.974,{"date":562,"open":563,"high":267,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",61.41,61.29,62.19,0.84,1.37,28753.966612,1047,61.8778,{"date":572,"open":247,"high":573,"low":574,"close":449,"change":106,"percent_change":388,"volume":575,"transactions":576,"vwap":577},"2026-08-10",61.67,60.96,27550.131744,1086,61.2555,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":226,"volume":585,"transactions":586,"vwap":587},"2026-08-07",61.01,61.68,60.725,61.65,0.22,28374.980207,1018,61.3847,{"date":589,"open":377,"high":573,"low":590,"close":591,"change":461,"percent_change":462,"volume":592,"transactions":593,"vwap":594},"2026-08-06",60.72,61.43,42274.42106,1576,61.2722,{"date":596,"open":597,"high":377,"low":598,"close":222,"change":405,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",60.53,60.5,0.94,34885.64207,1497,61.1333,{"date":604,"open":449,"high":375,"low":605,"close":606,"change":172,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-04",60.54,60.73,-1.12,65610.191111,2294,61.0153,{"date":612,"open":613,"high":614,"low":615,"close":386,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",61.99,62.2,61.16,0.11,0.18,52137.096867,1963,61.6007,{"date":622,"open":623,"high":624,"low":502,"close":318,"change":461,"percent_change":462,"volume":625,"transactions":626,"vwap":627},"2026-07-31",61.155,61.71,35652.276582,1519,61.1776,{"date":629,"open":630,"high":192,"low":631,"close":632,"change":26,"percent_change":522,"volume":633,"transactions":634,"vwap":635},"2026-07-30",61.56,60.745,61.18,42695.593669,2342,61.2337,{"date":637,"open":385,"high":638,"low":639,"close":624,"change":388,"percent_change":86,"volume":640,"transactions":641,"vwap":642},"2026-07-29",62.49,61.53,50811.610004,3050,61.8913,{"date":644,"open":583,"high":528,"low":590,"close":614,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-28",0.75,1.22,52282.382376,2638,62.0379,{"date":651,"open":234,"high":652,"low":580,"close":377,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-27",62.25,0.12,0.2,51810.610118,3101,61.5053,{"date":659,"open":660,"high":661,"low":662,"close":21,"change":549,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-24",60.63,61.8475,60.11,1.1,53257.808256,2978,61.2239,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":155,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-23",60.32,62.37,59.73,60.66,-0.57,67366.652296,3741,60.2921,{"date":678,"open":591,"high":503,"low":679,"close":580,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-22",60.19,-0.42,-0.68,95184.672624,3474,60.8099,{"date":686,"open":275,"high":687,"low":688,"close":591,"change":350,"percent_change":369,"volume":689,"transactions":690,"vwap":691},"2026-07-21",62.96,58.62,98596.3533,4509,61.1125,{"date":693,"open":694,"high":24,"low":695,"close":696,"change":697,"percent_change":162,"volume":698,"transactions":699,"vwap":700},"2026-07-20",61.13,59.65,61.2,-0.15,71707.135407,2643,60.8542,{"date":702,"open":703,"high":704,"low":705,"close":449,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":449},"2026-07-17",61.39,63.07,60.68,-0.61,-0.98,74200,{"date":710,"open":711,"high":712,"low":287,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-16",61.02,63.74,61.96,1.72,2.86,84900,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-15",59.13,60.64,57,60.24,1.92,3.29,105600,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":697,"volume":733,"transactions":9,"vwap":731},"2026-07-14",58.46,59.6,57.92,58.32,-0.09,87100,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-13",58.34,58.73,57.81,58.41,0.17,0.29,40700,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":549,"volume":750,"transactions":9,"vwap":748},"2026-07-10",57.89,58.7,57.45,58.24,0.39,37900,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":226,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-09",57.15,58.13,57.02,57.85,0.63,29600,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":141,"volume":766,"transactions":9,"vwap":764},"2026-07-08",58.02,58.26,54.76,57.49,-0.88,44300,{"date":768,"open":769,"high":770,"low":771,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-07",58.53,59.95,58.37,-0.82,-1.39,29500,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-06",59.029999,59.99,58.0099983,59.19,0.06,0.1,42800,{"date":785,"open":786,"high":787,"low":688,"close":719,"change":57,"percent_change":788,"volume":789,"transactions":9,"vwap":719},"2026-07-02",60.2,60.47,-1.1,59700,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-01",58.96,60.13,58.36,59.79,1.35,2.31,91700,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-30",58.28,58.65,57.5,58.44,0.3,0.52,57200,{"date":809,"open":810,"high":794,"low":747,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-29",58.31,58.14,-0.7,-1.19,77000,{"date":816,"open":817,"high":778,"low":721,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-26",57.23,58.84,1.63,2.85,226500,{"date":823,"open":824,"high":825,"low":755,"close":826,"change":827,"percent_change":172,"volume":828,"transactions":9,"vwap":826},"2026-06-25",57.43,57.97,57.21,-0.4,34200,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":616,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-24",57.6,58.4,57.28,57.61,0.19,68600,{"date":838,"open":839,"high":840,"low":841,"close":803,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":803},"2026-06-23",55.91,57.63,55.85,1.7,3.05,51000,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":368,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-22",55.36,56.3,51.82,55.8,0.43,65100,{"date":854,"open":855,"high":841,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-18",55.35,54.51,55.56,0.81,1.48,90500,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-17",55.44,56.41,54.26,54.75,-0.73,-1.32,88000,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-16",55.5,56.25,54.9,55.48,0.45,0.82,97500,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":798,"transactions":9,"vwap":884},"2026-06-15",56.78,57.51,54.77,55.029999,-1.58,-2.79,{"date":888,"open":889,"high":721,"low":889,"close":890,"change":93,"percent_change":819,"volume":891,"transactions":9,"vwap":890},"2026-06-12",55.84,56.61,103500,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":150,"volume":899,"transactions":9,"vwap":897},"2026-06-11",56,56.15,55.26,55.7,-0.01,49200,{"date":901,"open":902,"high":903,"low":872,"close":902,"change":904,"percent_change":757,"volume":905,"transactions":9,"vwap":902},"2026-06-10",55.71,56.4,0.35,91100,{"date":907,"open":908,"high":909,"low":908,"close":847,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":847},"2026-06-09",54.96,56.37,0.65,1.19,93100,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":321,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-08",54.59,55.94,54.16,54.71,0.98,86200,{"date":922,"open":923,"high":874,"low":923,"close":924,"change":749,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-05",53.78,54.18,0.73,148900,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-04",52.91,54.24,52.78,53.79,1.56,2.99,98700,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":398,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-06-03",53.15,53.67,52.11,52.23,-2.37,54100,{"date":945,"open":946,"high":932,"low":946,"close":947,"change":663,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-06-02",52.54,53.5,2.1,69100,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-01",52.48,52.85,51.88,52.4,-0.23,-0.44,30600,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":258,"percent_change":782,"volume":965,"transactions":9,"vwap":964},"2026-05-29",52.58,53.17,52.46,52.63,28800,{"date":967,"open":968,"high":969,"low":970,"close":961,"change":971,"percent_change":388,"volume":972,"transactions":9,"vwap":961},"2026-05-28",53,53.099998,52.12,-0.26,28900,{"date":974,"open":968,"high":975,"low":976,"close":977,"change":461,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-27",53.21,52.65,52.84,0.25,36700,{"date":981,"open":982,"high":947,"low":983,"close":984,"change":258,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-26",52.86,52.2,52.71,0.09,53100,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-22",53.28,53.97,52.29,52.66,-0.55,-1.03,43100,{"date":997,"open":931,"high":998,"low":999,"close":975,"change":978,"percent_change":77,"volume":1000,"transactions":9,"vwap":975},"2026-05-21",53.47,52.26,84300,{"date":1002,"open":1003,"high":939,"low":1004,"close":1005,"change":910,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-20",52.57,52.25,52.96,1.24,115400,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-19",51.9,52.75,51.76,52.31,0.41,0.79,76100,{"date":1018,"open":1019,"high":940,"low":1019,"close":1010,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1010},"2026-05-18",51.39,0.74,1.45,35500,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":521,"volume":1030,"transactions":9,"vwap":1028},"2026-05-15",51.2,51.59,50.97,51.16,-0.28,37700,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":978,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-14",51.5,52.34,51.42,51.44,0.49,22600,{"date":1040,"open":1035,"high":1041,"low":1042,"close":1043,"change":121,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-13",51.61,50.93,51.19,-0.62,18900,{"date":1047,"open":1028,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-12",51.65,50.5,51.51,0.26,0.51,27100,{"date":1055,"open":1056,"high":1056,"low":1028,"close":1057,"change":204,"percent_change":290,"volume":1058,"transactions":9,"vwap":1057},"2026-05-11",52.33,51.25,20500,{"date":1060,"open":1061,"high":1062,"low":1033,"close":1063,"change":76,"percent_change":461,"volume":1064,"transactions":9,"vwap":1063},"2026-05-08",51.97,52.19,52.029999,36400,{"date":1066,"open":1061,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":278,"volume":1071,"transactions":9,"vwap":1069},"2026-05-07",52.37,51.41,51.96,0.28,30100,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":911,"volume":1079,"transactions":9,"vwap":1077},"2026-05-06",51.54,52,51.36,51.68,0.61,19000,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1084,"change":1085,"percent_change":1086,"volume":1058,"transactions":9,"vwap":1084},"2026-05-05",50.73,51.35,51.07,0.56,1.11,{"date":1088,"open":1089,"high":1050,"low":1090,"close":1091,"change":521,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-05-04",51.049999,50.25,50.51,-1.06,26300,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1089,"change":330,"percent_change":259,"volume":1099,"transactions":9,"vwap":1089},"2026-05-01",50.64,51.47,50.2,19600,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":478,"percent_change":1070,"volume":1106,"transactions":9,"vwap":1105},"2026-04-30",50.75,51.37,50.7,51.0099983,28400,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-29",52.0099983,50.67,50.87,-1.14,-2.19,38400,{"date":1116,"open":1117,"high":983,"low":1118,"close":1109,"change":1014,"percent_change":1015,"volume":1119,"transactions":9,"vwap":1109},"2026-04-28",51.77,51.53,38800,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1122,"change":904,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1122},"2026-04-27",51.6,52.02,51.27,0.68,34700,{"date":1128,"open":1129,"high":1130,"low":1105,"close":1057,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1057},"2026-04-24",51.55,51.94,-0.46,-0.89,21600,{"date":1135,"open":1136,"high":940,"low":1102,"close":1137,"change":835,"percent_change":351,"volume":1093,"transactions":9,"vwap":1137},"2026-04-23",51.74,51.71,{"date":1139,"open":1109,"high":1034,"low":1140,"close":1141,"change":680,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-22",51.23,51.52,-0.81,40800,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1130,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1130},"2026-04-21",52.51,53.16,51.7,-0.64,-1.22,44400,{"date":1153,"open":955,"high":968,"low":1154,"close":961,"change":320,"percent_change":757,"volume":1155,"transactions":9,"vwap":961},"2026-04-20",52.35,34100,{"date":1157,"open":1158,"high":1159,"low":1063,"close":1004,"change":278,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1004},"2026-04-17",52.55,53.57,1.04,61600,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1137,"change":1029,"percent_change":521,"volume":1167,"transactions":9,"vwap":1137},"2026-04-16",52.9,53.59,51.56,58900,{"date":1169,"open":1170,"high":1171,"low":1105,"close":1172,"change":279,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-15",52.32,54.21,51.99,1.74,101200,{"date":1176,"open":1177,"high":1178,"low":1049,"close":1179,"change":835,"percent_change":351,"volume":1180,"transactions":9,"vwap":1179},"2026-04-14",50.96,52.38,51.099998,139400,{"date":1182,"open":1025,"high":1129,"low":1104,"close":1183,"change":50,"percent_change":433,"volume":1184,"transactions":9,"vwap":1183},"2026-04-13",50.91,50400,{"date":1186,"open":1187,"high":849,"low":1188,"close":1189,"change":238,"percent_change":443,"volume":1190,"transactions":9,"vwap":1189},"2026-04-10",51.79,50.55,51.12,45500,{"date":1192,"open":1193,"high":1010,"low":1049,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-09",50.66,51.62,0.72,1.41,131600,{"date":1199,"open":1076,"high":1200,"low":1091,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-08",52.3,50.9,1.01,2.02,74600,{"date":1206,"open":1207,"high":1089,"low":1208,"close":1209,"change":732,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-07",50,49.71,49.89,-0.18,121000,{"date":1213,"open":1214,"high":1091,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-06",49.31,49.029999,49.98,0.58,1.17,135300,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":805,"volume":1227,"transactions":9,"vwap":1225},"2026-04-02",48.69,50.049999,48.5,49.4,0.15,41000,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":851,"percent_change":1234,"volume":750,"transactions":9,"vwap":1233},"2026-04-01",48.91,49.75,48.81,49.25,0.88,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":851,"percent_change":279,"volume":1241,"transactions":9,"vwap":1240},"2026-03-31",48.97,49.55,48.23,48.82,38600,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":741,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-03-30",48.36,48.85,48.2,48.39,0.6,42000,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":172,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-03-27",48.53,48.99,48.0099983,48.099998,-1.41,32200,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1262,"change":732,"percent_change":1210,"volume":1263,"transactions":9,"vwap":1262},"2026-03-26",48.4,49,48.79,22900,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-25",49.040001,49.53,48.49,48.88,0,42900,{"date":1273,"open":1244,"high":1274,"low":1244,"close":1269,"change":461,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1269},"2026-03-24",49.51,0.27,45900,{"date":1278,"open":1224,"high":1279,"low":1224,"close":1280,"change":1281,"percent_change":1282,"volume":750,"transactions":9,"vwap":1280},"2026-03-23",49.83,48.75,0.9,1.88,{"date":1284,"open":1285,"high":1233,"low":1286,"close":1287,"change":781,"percent_change":461,"volume":1288,"transactions":9,"vwap":1287},"2026-03-20",47.8,47.25,47.85,61100,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":741,"percent_change":1078,"volume":1295,"transactions":9,"vwap":1294},"2026-03-19",47.28,48.049999,46.96,47.79,32700,{"date":1297,"open":1298,"high":1237,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-18",48.25,47.3,47.5,-1.18,-2.42,38000,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":237,"percent_change":309,"volume":1310,"transactions":9,"vwap":1309},"2026-03-17",49.18,50.39,48.02,48.68,63700,{"date":1312,"open":1313,"high":1314,"low":1237,"close":1253,"change":414,"percent_change":116,"volume":1184,"transactions":9,"vwap":1253},"2026-03-16",49.12,49.74,{"date":1316,"open":1261,"high":1317,"low":1318,"close":1268,"change":258,"percent_change":782,"volume":1319,"transactions":9,"vwap":1268},"2026-03-13",49.14,48.35,31200,{"date":1321,"open":1260,"high":1322,"low":1255,"close":1323,"change":388,"percent_change":310,"volume":1324,"transactions":9,"vwap":1323},"2026-03-12",49.32,48.44,29000,{"date":1326,"open":1231,"high":1327,"low":1230,"close":1328,"change":443,"percent_change":1329,"volume":1303,"transactions":9,"vwap":1328},"2026-03-11",50.24,48.93,-1.94,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1334,"change":781,"percent_change":653,"volume":1335,"transactions":9,"vwap":1334},"2026-03-10",49.6,50.8,49.9,66900,{"date":1337,"open":1313,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":204,"volume":1342,"transactions":9,"vwap":1340},"2026-03-09",50.43,48.37,49.84,-0.39,57000,{"date":1344,"open":1345,"high":1049,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-06",49.59,49.39,50.23,-0.51,-1.01,48800,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1348,"percent_change":310,"volume":1357,"transactions":9,"vwap":1356},"2026-03-05",51.040001,51.26,50.09,50.74,28100,{"date":1359,"open":1057,"high":1360,"low":1361,"close":1057,"change":1217,"percent_change":1362,"volume":1335,"transactions":9,"vwap":1057},"2026-03-04",51.87,51.060001,1.14,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1110,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1110},"2026-03-03",50.0099983,50.92,49.85,-0.19,-0.37,56200,{"date":1372,"open":1373,"high":1166,"low":1373,"close":1374,"change":1085,"percent_change":1086,"volume":1375,"transactions":9,"vwap":1374},"2026-03-02",49.61,50.86,28500,{"date":1377,"open":1118,"high":968,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1151,"transactions":9,"vwap":1379},"2026-02-27",50.29,50.3,-1.9,-3.64,{"date":1383,"open":963,"high":975,"low":1012,"close":983,"change":1384,"percent_change":50,"volume":1385,"transactions":9,"vwap":983},"2026-02-26",-0.11,34500,{"date":1387,"open":1117,"high":1388,"low":1389,"close":1013,"change":663,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1013},"2026-02-25",52.62,51.24,2.15,58200,{"date":1393,"open":849,"high":999,"low":1102,"close":1394,"change":957,"percent_change":341,"volume":1395,"transactions":9,"vwap":1394},"2026-02-24",51.21,44700,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1048,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1048},"2026-02-23",53.0099983,51,-1.08,-2.05,22200,{"date":1404,"open":1405,"high":969,"low":1075,"close":1406,"change":1052,"percent_change":919,"volume":774,"transactions":9,"vwap":1406},"2026-02-20",52.22,52.73,{"date":1408,"open":1109,"high":1409,"low":1077,"close":1405,"change":1410,"percent_change":195,"volume":758,"transactions":9,"vwap":1405},"2026-02-19",52.27,-0.05,{"date":1412,"open":1388,"high":1413,"low":1414,"close":1409,"change":680,"percent_change":397,"volume":1415,"transactions":9,"vwap":1409},"2026-02-18",53.4,52.16,14700,{"date":1417,"open":931,"high":1418,"low":952,"close":1419,"change":617,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-02-17",53.07,52.69,0.34,20100,{"date":1423,"open":953,"high":1424,"low":1200,"close":1146,"change":1425,"percent_change":781,"volume":1426,"transactions":9,"vwap":1146},"2026-02-13",52.99,0.03,11600,{"date":1428,"open":1429,"high":1430,"low":1431,"close":952,"change":835,"percent_change":226,"volume":1432,"transactions":9,"vwap":952},"2026-02-12",52.82,53.34,51.73,16800,{"date":1434,"open":947,"high":947,"low":1435,"close":991,"change":1436,"percent_change":681,"volume":1437,"transactions":9,"vwap":991},"2026-02-11",52.060001,-0.36,18600,{"date":1439,"open":1005,"high":1440,"low":1441,"close":976,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":976},"2026-02-10",53.38,52.5,-0.2,-0.38,29800,{"date":1446,"open":1447,"high":998,"low":953,"close":953,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":953},"2026-02-09",53.35,-0.56,-1.05,11200,{"date":1452,"open":1453,"high":1454,"low":1011,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-06",52.92,53.88,53.41,0.7,1.33,41100,{"date":1460,"open":1453,"high":1398,"low":1441,"close":984,"change":782,"percent_change":835,"volume":1461,"transactions":9,"vwap":984},"2026-02-05",24000,{"date":1463,"open":1441,"high":989,"low":1441,"close":1464,"change":413,"percent_change":227,"volume":1465,"transactions":9,"vwap":1464},"2026-02-04",52.61,49600,{"date":1467,"open":1004,"high":1468,"low":1469,"close":1200,"change":1420,"percent_change":910,"volume":758,"transactions":9,"vwap":1200},"2026-02-03",54.58,51.92,{"date":1471,"open":1177,"high":1200,"low":1177,"close":1069,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1069},"2026-02-02",1.85,3.69,43200,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1479,"change":805,"percent_change":1248,"volume":1480,"transactions":9,"vwap":1479},"2026-01-30",49.5,50.26,50.11,27400,{"date":1482,"open":1207,"high":1483,"low":1484,"close":1485,"change":1051,"percent_change":806,"volume":1486,"transactions":9,"vwap":1485},"2026-01-29",50.040001,49.65,49.81,22400,{"date":1488,"open":1332,"high":1207,"low":1261,"close":1238,"change":1489,"percent_change":1029,"volume":1490,"transactions":9,"vwap":1238},"2026-01-28",-0.14,17800,{"date":1492,"open":1231,"high":1493,"low":1214,"close":1494,"change":487,"percent_change":121,"volume":1432,"transactions":9,"vwap":1494},"2026-01-27",49.99,49.69,{"date":1496,"open":1207,"high":1207,"low":1225,"close":1367,"change":1425,"percent_change":781,"volume":1497,"transactions":9,"vwap":1367},"2026-01-26",13700,{"date":1499,"open":1485,"high":1207,"low":1224,"close":1500,"change":298,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-01-23",49.82,-0.34,21100,{"date":1504,"open":1355,"high":1109,"low":1267,"close":1493,"change":749,"percent_change":1015,"volume":1505,"transactions":9,"vwap":1493},"2026-01-22",51800,{"date":1507,"open":1508,"high":1483,"low":1508,"close":1332,"change":1509,"percent_change":1510,"volume":766,"transactions":9,"vwap":1332},"2026-01-21",44.7,5.07,11.39,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-01-20",45.28,45.93,44.53,-0.83,-1.83,11300,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1256,"volume":1526,"transactions":9,"vwap":1524},"2026-01-16",45.87,45.99,45.27,45.36,-0.65,9100,{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":925,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-01-15",46.0099983,1.61,4500,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1513,"change":978,"percent_change":1085,"volume":1536,"transactions":9,"vwap":1513},"2026-01-14",45.97,44.94,7900,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":226,"volume":1450,"transactions":9,"vwap":1542},"2026-01-13",45.22,45.23,44.75,45.029999,0.16,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1548,"change":462,"percent_change":77,"volume":1549,"transactions":9,"vwap":1548},"2026-01-12",45.18,44.45,44.87,6100,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1554,"change":433,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-01-09",45.5,44.54,44.66,-0.91,4100,{"date":1558,"open":1559,"high":1552,"low":1559,"close":1560,"change":877,"percent_change":1472,"volume":1561,"transactions":9,"vwap":1560},"2026-01-08",44.16,45.07,7600,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":26,"percent_change":1301,"volume":1568,"transactions":9,"vwap":1567},"2026-01-07",44.029999,44.37,43.92,44.25,9300,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":77,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-01-06",43.97,44.9,43.85,44.78,1.06,17500,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1581,"change":226,"percent_change":877,"volume":1582,"transactions":9,"vwap":1581},"2026-01-05",43.45,45.02,44.31,9400,{"date":1584,"open":1585,"high":1548,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-02",44.68,43.8,43.95,-0.74,-1.66,15200,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2025-12-31",44.49,44.81,44.43,44.69,0.01,0.02,8300,{"date":1601,"open":1602,"high":1535,"low":1603,"close":1585,"change":971,"percent_change":131,"volume":1590,"transactions":9,"vwap":1585},"2025-12-30",44.73,44.11,{"date":1605,"open":1606,"high":1607,"low":1508,"close":1535,"change":1436,"percent_change":86,"volume":1450,"transactions":9,"vwap":1535},"2025-12-29",46.02,46.13,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1598,"percent_change":330,"volume":1614,"transactions":9,"vwap":1613},"2025-12-26",45.25,45.32,45.13,45.3,4800,{"date":1616,"open":1617,"high":1618,"low":1542,"close":1513,"change":1029,"percent_change":706,"volume":1619,"transactions":9,"vwap":1513},"2025-12-24",45.12,45.85,9500,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1598,"percent_change":330,"volume":1626,"transactions":9,"vwap":1625},"2025-12-23",45.41,45.86,45.31,45.56,14500,{"date":1628,"open":1607,"high":1629,"low":1630,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-12-22",46.67,45.54,-0.59,-1.28,15400,{"date":1635,"open":1636,"high":1636,"low":1552,"close":1607,"change":1516,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1607},"2025-12-19",46.81,-1.77,57300,{"date":1640,"open":1641,"high":1642,"low":1606,"close":1293,"change":279,"percent_change":1643,"volume":1450,"transactions":9,"vwap":1293},"2025-12-18",46.15,47.029999,1.93,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":740,"percent_change":351,"volume":1650,"transactions":9,"vwap":1649},"2025-12-17",45.8,46.099998,45.68,46.07,14300,{"date":1652,"open":1653,"high":1649,"low":1648,"close":1654,"change":1384,"percent_change":162,"volume":1655,"transactions":9,"vwap":1654},"2025-12-16",45.91,45.9,15000,{"date":1657,"open":1658,"high":1659,"low":1552,"close":1529,"change":1037,"percent_change":505,"volume":1660,"transactions":9,"vwap":1529},"2025-12-15",46,46.25,21400,{"date":1662,"open":1663,"high":1664,"low":1546,"close":1665,"change":330,"percent_change":985,"volume":1666,"transactions":9,"vwap":1665},"2025-12-12",45.4,45.65,45.52,18000,{"date":1668,"open":1535,"high":1669,"low":1535,"close":1670,"change":1217,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-12-11",45.71,45.48,1.29,17000,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1572,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1572},"2025-12-10",43.7,44.99,1.2,2.75,58700,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1675,"change":1410,"percent_change":1384,"volume":1685,"transactions":9,"vwap":1675},"2025-12-09",43.73,44.14,43.5,16300,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1689,"change":616,"percent_change":978,"volume":1690,"transactions":9,"vwap":1689},"2025-12-08",43.65,43.75,6500,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-12-05",43.51,44.26,43.64,-0.03,-0.07,9900,{"date":1700,"open":1688,"high":1701,"low":1702,"close":1703,"change":442,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-12-04",44.040001,43.52,43.67,-1.36,14000,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1710,"change":1711,"percent_change":843,"volume":1058,"transactions":9,"vwap":1710},"2025-12-03",43.43,44.51,44.27,1.31,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1716,"change":309,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-12-02",43.59,42.02,42.96,-1.45,66000,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1714,"change":617,"percent_change":1014,"volume":1518,"transactions":9,"vwap":1714},"2025-12-01",43.040001,43.77,{"date":1724,"open":1725,"high":1586,"low":1726,"close":1727,"change":150,"percent_change":1410,"volume":1728,"transactions":9,"vwap":1727},"2025-11-28",43.25,43.049999,43.41,12200,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1708,"change":1226,"percent_change":904,"volume":1733,"transactions":9,"vwap":1708},"2025-11-26",42.72,43.72,12900,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-11-25",42.35,43.28,1.26,3,15500,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1715,"change":681,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1715},"2025-11-24",42.57,41.87,-1.59,7800,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-11-21",41.38,42.89,42.7,1.38,3.34,25800,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1759,"change":1341,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-11-20",41.73,41.82,41.32,-0.94,10000,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":782,"percent_change":368,"volume":1705,"transactions":9,"vwap":1767},"2025-11-19",41.5,42.33,41.35,41.71,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1772,"change":259,"percent_change":835,"volume":1773,"transactions":9,"vwap":1772},"2025-11-18",42,41.3,41.61,3500,{"date":1775,"open":1776,"high":1751,"low":1777,"close":1777,"change":309,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-11-17",42.0099983,41.53,-1.49,7000,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":299,"percent_change":1149,"volume":1786,"transactions":9,"vwap":1785},"2025-11-14",42.49,42.67,41.78,42.16,10800,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1790,"change":1597,"percent_change":1598,"volume":1791,"transactions":9,"vwap":1790},"2025-11-13",43,42.43,5900,{"date":1793,"open":1684,"high":1684,"low":1794,"close":1795,"change":1796,"percent_change":451,"volume":1797,"transactions":9,"vwap":1795},"2025-11-12",41.9,42.42,0.44,11500,{"date":1799,"open":1800,"high":1801,"low":1764,"close":1801,"change":749,"percent_change":599,"volume":1802,"transactions":9,"vwap":1801},"2025-11-11",41.52,41.98,4300,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1806,"change":461,"percent_change":413,"volume":1808,"transactions":9,"vwap":1806},"2025-11-10",41.51,41.59,41.37,4700,{"date":1810,"open":1805,"high":1811,"low":1812,"close":1813,"change":461,"percent_change":413,"volume":1690,"transactions":9,"vwap":1813},"2025-11-07",41.6,41.24,41.46,{"date":1815,"open":1816,"high":1816,"low":1817,"close":1818,"change":495,"percent_change":237,"volume":1819,"transactions":9,"vwap":1818},"2025-11-06",41.7,41.11,41.33,7100,{"date":1821,"open":1764,"high":1816,"low":1822,"close":1813,"change":1248,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1813},"2025-11-05",40.95,1.47,8800,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1829,"change":462,"percent_change":806,"volume":1830,"transactions":9,"vwap":1829},"2025-11-04",40.94,40.85,40.86,9200,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1341,"percent_change":530,"volume":1690,"transactions":9,"vwap":1836},"2025-11-03",40.7,40.99,40.35,40.65,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":495,"percent_change":121,"volume":1843,"transactions":9,"vwap":1842},"2025-10-31",40.97,41.27,40.8,41.040001,5500,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1282,"volume":1851,"transactions":9,"vwap":1849},"2025-10-30",40.91,41.29,40.67,41.17,0.76,9600,{"date":1853,"open":1839,"high":151,"low":31,"close":1854,"change":1855,"percent_change":1856,"volume":1590,"transactions":9,"vwap":1854},"2025-10-29",40.41,-0.71,-1.73,{"date":1858,"open":1859,"high":1818,"low":1859,"close":1860,"change":781,"percent_change":1226,"volume":1861,"transactions":9,"vwap":1860},"2025-10-28",40.75,41.12,11000,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1866,"change":388,"percent_change":1301,"volume":1746,"transactions":9,"vwap":1866},"2025-10-27",41.95,40.89,41.060001,{"date":1868,"open":1806,"high":1869,"low":1870,"close":1870,"change":740,"percent_change":1014,"volume":1871,"transactions":9,"vwap":1870},"2025-10-24",41.62,41.55,3800,{"date":1873,"open":1818,"high":1874,"low":1875,"close":1749,"change":76,"percent_change":740,"volume":1876,"transactions":9,"vwap":1749},"2025-10-23",41.67,41.21,8500,{"date":1878,"open":1776,"high":1879,"low":1880,"close":1880,"change":126,"percent_change":1881,"volume":1058,"transactions":9,"vwap":1880},"2025-10-22",42.61,41.31,-0.29,{"date":1883,"open":1811,"high":1884,"low":1885,"close":1886,"change":1697,"percent_change":298,"volume":1599,"transactions":9,"vwap":1886},"2025-10-21",41.64,41.39,41.43,{"date":1888,"open":1869,"high":1889,"low":1890,"close":1764,"change":1384,"percent_change":971,"volume":1891,"transactions":9,"vwap":1764},"2025-10-20",42.5,41,19700,{"date":1893,"open":1894,"high":1895,"low":1870,"close":1772,"change":238,"percent_change":813,"volume":1733,"transactions":9,"vwap":1772},"2025-10-17",42.11,42.53,{"date":1897,"open":1898,"high":1564,"low":1899,"close":1894,"change":172,"percent_change":1900,"volume":1754,"transactions":9,"vwap":1894},"2025-10-16",42.41,41.14,-1.61,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1905,"change":781,"percent_change":478,"volume":1906,"transactions":9,"vwap":1905},"2025-10-15",42.74,46.65,42.8,13000,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1903,"change":645,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1903},"2025-10-14",41.76,42.88,1.79,17300,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1915,"change":1917,"percent_change":1918,"volume":1582,"transactions":9,"vwap":1915},"2025-10-13",41.99,41.41,0.97,2.36,{"date":1920,"open":1764,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-10-10",42.060001,41.0099983,41.02,-0.47,-1.13,12700,{"date":1928,"open":1776,"high":1776,"low":1929,"close":1929,"change":1631,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-10-09",41.49,-1.4,15300,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1936,"change":194,"percent_change":1489,"volume":1937,"transactions":9,"vwap":1936},"2025-10-08",42.31,42.59,42.080002,3700,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1942,"change":1369,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-10-07",42.4,42.73,42.14,-0.87,11800,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":258,"percent_change":653,"volume":1951,"transactions":9,"vwap":1950},"2025-10-06",42.46,43.07,42.45,42.51,10300,{"date":1953,"open":1954,"high":1955,"low":1947,"close":1947,"change":835,"percent_change":876,"volume":1599,"transactions":9,"vwap":1947},"2025-10-03",43.12,43.16,{"date":1957,"open":1958,"high":1959,"low":1764,"close":1960,"change":521,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-10-02",42.25,42.63,42.27,-1.26,14200,{"date":1964,"open":1965,"high":1955,"low":1966,"close":1967,"change":25,"percent_change":1968,"volume":1490,"transactions":9,"vwap":1967},"2025-10-01",42.84,42.65,42.81,-0.76,{"date":1970,"open":1971,"high":1725,"low":1972,"close":1973,"change":1543,"percent_change":351,"volume":1655,"transactions":9,"vwap":1973},"2025-09-30",42.9,42.87,43.14,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1349,"percent_change":1980,"volume":1437,"transactions":9,"vwap":1979},"2025-09-29",43.99,44,42.86,42.98,-2.3,{"date":1982,"open":1675,"high":1603,"low":1983,"close":1976,"change":279,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1976},"2025-09-26",43.53,2.06,13400,{"date":1987,"open":1988,"high":1684,"low":1967,"close":1989,"change":1990,"percent_change":732,"volume":1991,"transactions":9,"vwap":1989},"2025-09-25",43.15,43.099998,-0.04,12600,{"date":1993,"open":1994,"high":1995,"low":1973,"close":1973,"change":106,"percent_change":172,"volume":1996,"transactions":9,"vwap":1973},"2025-09-24",43.62,44.5,10400,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2001,"change":1598,"percent_change":258,"volume":1797,"transactions":9,"vwap":2001},"2025-09-23",43.31,44.24,43.44,{"date":2003,"open":1701,"high":1701,"low":1727,"close":2004,"change":782,"percent_change":350,"volume":2005,"transactions":9,"vwap":2004},"2025-09-22",43.42,16100,{"date":2007,"open":2008,"high":1552,"low":1737,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-09-19",45.29,43.32,-1.81,-4.01,122700,{"date":2014,"open":2015,"high":2016,"low":2015,"close":1612,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1612},"2025-09-18",43.88,45.33,1.8,4.15,16400,{"date":2021,"open":2022,"high":1552,"low":2023,"close":2024,"change":368,"percent_change":1085,"volume":2025,"transactions":9,"vwap":2024},"2025-09-17",43.63,43.24,43.33,18200,{"date":2027,"open":1684,"high":1689,"low":2028,"close":2029,"change":238,"percent_change":2030,"volume":1619,"transactions":9,"vwap":2029},"2025-09-16",42.97,43.09,-1.15,{"date":2032,"open":1567,"high":2033,"low":1714,"close":1714,"change":86,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1714},"2025-09-15",44.35,-1.78,15800,{"date":2037,"open":2038,"high":1649,"low":2000,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-09-12",45.37,44.38,-1.2,-2.63,13300,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":1575,"volume":2050,"transactions":9,"vwap":2048},"2025-09-11",45.75,46.59,45.38,45.58,0.48,25300,{"date":2052,"open":1524,"high":1618,"low":1572,"close":2053,"change":782,"percent_change":584,"volume":2054,"transactions":9,"vwap":2053},"2025-09-10",45.099998,18300,{"date":2056,"open":2057,"high":1513,"low":2058,"close":2059,"change":1210,"percent_change":827,"volume":2005,"transactions":9,"vwap":2059},"2025-09-09",45.0099983,44.88,45,{"date":2061,"open":2062,"high":2063,"low":1508,"close":1546,"change":369,"percent_change":2064,"volume":1518,"transactions":9,"vwap":1546},"2025-09-08",44.76,45.49,0.85,{"date":2066,"open":2058,"high":1612,"low":2067,"close":2068,"change":1697,"percent_change":487,"volume":1705,"transactions":9,"vwap":2068},"2025-09-05",44.46,44.8,{"date":2070,"open":2000,"high":1624,"low":2015,"close":1548,"change":1218,"percent_change":2071,"volume":1728,"transactions":9,"vwap":1548},"2025-09-04",2.68,{"date":2073,"open":2074,"high":2075,"low":2074,"close":1675,"change":368,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1675},"2025-09-03",43.47,44.17,0.55,10500,{"date":2079,"open":1988,"high":1722,"low":1988,"close":2080,"change":76,"percent_change":1543,"volume":1619,"transactions":9,"vwap":2080},"2025-09-02",43.46,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":351,"percent_change":379,"volume":2087,"transactions":9,"vwap":2086},"2025-08-29",43.4,43.69,43.11,43.39,10700,{"date":2089,"open":2090,"high":1682,"low":2091,"close":2092,"change":1368,"percent_change":957,"volume":2093,"transactions":9,"vwap":2092},"2025-08-28",43.61,42.52,43.02,10100,{"date":2095,"open":1989,"high":2083,"low":1989,"close":2096,"change":2097,"percent_change":645,"volume":2098,"transactions":9,"vwap":2096},"2025-08-27",43.21,0.32,7200,{"date":2100,"open":2101,"high":1727,"low":1785,"close":1750,"change":757,"percent_change":216,"volume":2102,"transactions":9,"vwap":1750},"2025-08-26",42.6,9000,{"date":2104,"open":1675,"high":1675,"low":1864,"close":2105,"change":1717,"percent_change":2106,"volume":1426,"transactions":9,"vwap":2105},"2025-08-25",42.26,-3.32,{"date":2108,"open":1966,"high":1722,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":1490,"transactions":9,"vwap":2110},"2025-08-22",42.62,43.71,2.42,5.86,{"date":2114,"open":1922,"high":2115,"low":1922,"close":1847,"change":126,"percent_change":1881,"volume":2116,"transactions":9,"vwap":1847},"2025-08-21",41.42,12100,{"date":2118,"open":2119,"high":2120,"low":2119,"close":1916,"change":835,"percent_change":2121,"volume":1556,"transactions":9,"vwap":1916},"2025-08-20",41.19,41.47,0.46,{"date":2123,"open":2124,"high":1806,"low":2125,"close":2126,"change":1597,"percent_change":1598,"volume":2127,"transactions":9,"vwap":2126},"2025-08-19",41.56,41.2,41.22,5700,{"date":2129,"open":1766,"high":1770,"low":2125,"close":1875,"change":1442,"percent_change":111,"volume":2025,"transactions":9,"vwap":1875},"2025-08-18",{"date":2131,"open":1960,"high":2132,"low":1812,"close":1916,"change":827,"percent_change":2133,"volume":1824,"transactions":9,"vwap":1916},"2025-08-15",42.38,-0.96,{"date":2135,"open":2136,"high":1743,"low":2137,"close":2138,"change":1149,"percent_change":141,"volume":2139,"transactions":9,"vwap":2138},"2025-08-14",42.3,41.8,41.81,11900,{"date":2141,"open":2142,"high":2143,"low":2136,"close":1949,"change":616,"percent_change":1051,"volume":2116,"transactions":9,"vwap":1949},"2025-08-13",42.36,42.79,{"date":2145,"open":2146,"high":1751,"low":2146,"close":2147,"change":1202,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-08-12",41.74,42.34,2.44,13900,{"date":2151,"open":2152,"high":2153,"low":1890,"close":1818,"change":320,"percent_change":2154,"volume":1951,"transactions":9,"vwap":1818},"2025-08-11",41.16,41.79,0.8,{"date":2156,"open":2157,"high":2158,"low":2159,"close":1890,"change":549,"percent_change":2160,"volume":1779,"transactions":9,"vwap":1890},"2025-08-08",40.33,41.36,40.07,1.66,{"date":2162,"open":2163,"high":1828,"low":2164,"close":2157,"change":2097,"percent_change":2154,"volume":1779,"transactions":9,"vwap":2157},"2025-08-07",40.5,40.0099983,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2164,"change":1442,"percent_change":238,"volume":1549,"transactions":9,"vwap":2164},"2025-08-06",40.38,40.42,39.97,{"date":2171,"open":2172,"high":2172,"low":31,"close":2173,"change":76,"percent_change":740,"volume":1906,"transactions":9,"vwap":2173},"2025-08-05",40.51,40.21,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":461,"percent_change":2097,"volume":1861,"transactions":9,"vwap":2179},"2025-08-04",40,40.32,39.78,40.14,{"date":2181,"open":1822,"high":1822,"low":182,"close":2164,"change":205,"percent_change":2182,"volume":2005,"transactions":9,"vwap":2164},"2025-08-01",-3.03,{"date":2184,"open":1890,"high":1880,"low":2185,"close":2186,"change":1543,"percent_change":749,"volume":2187,"transactions":9,"vwap":2186},"2025-07-31",40.55,41.26,17400,{"date":2189,"open":2190,"high":1954,"low":2191,"close":2191,"change":289,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-07-30",42.049999,41.099998,-2.21,21900,{"date":2195,"open":1894,"high":2196,"low":2197,"close":2197,"change":1697,"percent_change":298,"volume":1824,"transactions":9,"vwap":2197},"2025-07-29",42.18,42.029999,{"date":2199,"open":2200,"high":2201,"low":1770,"close":2202,"change":616,"percent_change":1051,"volume":1944,"transactions":9,"vwap":2202},"2025-07-28",43.55,43.78,42.099998,{"date":2204,"open":2205,"high":2206,"low":1811,"close":1915,"change":697,"percent_change":1436,"volume":1486,"transactions":9,"vwap":1915},"2025-07-25",42.15,42.47,{"date":2208,"open":2092,"high":2209,"low":2202,"close":1942,"change":2210,"percent_change":2211,"volume":1996,"transactions":9,"vwap":1942},"2025-07-24",43.029999,-1.42,-3.26,{"date":2213,"open":1579,"high":2022,"low":2029,"close":2214,"change":1037,"percent_change":1362,"volume":2215,"transactions":9,"vwap":2214},"2025-07-23",43.56,16200,{"date":2217,"open":1905,"high":2201,"low":2218,"close":1948,"change":805,"percent_change":1456,"volume":2219,"transactions":9,"vwap":1948},"2025-07-22",42.66,23300,{"date":2221,"open":2222,"high":1905,"low":2223,"close":2224,"change":1125,"percent_change":2225,"volume":1590,"transactions":9,"vwap":2224},"2025-07-21",42.71,42.22,42.77,1.62,{"date":2227,"open":2101,"high":2109,"low":1921,"close":2228,"change":782,"percent_change":368,"volume":2229,"transactions":9,"vwap":2228},"2025-07-18",42.09,13800,{"date":2231,"open":2232,"high":2233,"low":2137,"close":1915,"change":1301,"percent_change":2234,"volume":1486,"transactions":9,"vwap":1915},"2025-07-17",43.13,43.29,-2.73,{"date":2236,"open":2237,"high":2237,"low":1966,"close":2238,"change":1632,"percent_change":2239,"volume":1357,"transactions":9,"vwap":2238},"2025-07-16",45.62,43.17,-2.88,{"date":2241,"open":2242,"high":2242,"low":1547,"close":1547,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1547},"2025-07-15",46.35,-2.06,-4.43,23800,{"date":2247,"open":1613,"high":2248,"low":1613,"close":2249,"change":379,"percent_change":1282,"volume":2250,"transactions":9,"vwap":2249},"2025-07-14",46.61,46.51,12800,{"date":2252,"open":2038,"high":2253,"low":2038,"close":1664,"change":2254,"percent_change":707,"volume":1991,"transactions":9,"vwap":1664},"2025-07-11",45.89,-0.45,{"date":2256,"open":1623,"high":2257,"low":1618,"close":1647,"change":414,"percent_change":663,"volume":1426,"transactions":9,"vwap":1647},"2025-07-10",46.34,{"date":2259,"open":2260,"high":2260,"low":1663,"close":2261,"change":1443,"percent_change":1516,"volume":2262,"transactions":9,"vwap":2261},"2025-07-09",45.98,45.6,8700,{"date":2264,"open":2265,"high":2266,"low":2260,"close":2260,"change":1051,"percent_change":405,"volume":1786,"transactions":9,"vwap":2260},"2025-07-08",46.12,46.58,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2271,"change":2034,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-07-07",47.49,47.72,45.72,-3.75,14600,{"date":2275,"open":2276,"high":2277,"low":2278,"close":1300,"change":150,"percent_change":1990,"volume":2035,"transactions":9,"vwap":1300},"2025-07-03",47.41,47.6,47.02,{"date":2280,"open":2281,"high":2282,"low":1636,"close":2283,"change":1248,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-07-02",47.2,49.47,47.52,1.28,30800,{"date":2287,"open":2059,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-07-01",47.48,44.95,46.92,2.46,5.53,49700,{"date":2295,"open":1602,"high":2237,"low":2067,"close":2067,"change":1598,"percent_change":258,"volume":1582,"transactions":9,"vwap":2067},"2025-06-30",{"date":2297,"open":1977,"high":1552,"low":2298,"close":2299,"change":414,"percent_change":1362,"volume":2300,"transactions":9,"vwap":2299},"2025-06-27",43.9,44.44,35700,{"date":2302,"open":1722,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":1851,"transactions":9,"vwap":2305},"2025-06-26",43.96,43.38,43.94,0.71,1.64,{"date":2309,"open":2001,"high":2001,"low":1875,"close":2310,"change":1044,"percent_change":1256,"volume":1497,"transactions":9,"vwap":2310},"2025-06-25",43.23,{"date":2312,"open":1988,"high":1573,"low":1721,"close":1573,"change":549,"percent_change":2313,"volume":2314,"transactions":9,"vwap":1573},"2025-06-24",1.55,7300,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2318,"change":2320,"percent_change":2321,"volume":1518,"transactions":9,"vwap":2318},"2025-06-23",41.97,43.18,41.94,1.21,2.88,{"date":2323,"open":2324,"high":2324,"low":1864,"close":2317,"change":1436,"percent_change":341,"volume":1906,"transactions":9,"vwap":2317},"2025-06-20",42.94,{"date":2326,"open":2327,"high":2327,"low":1870,"close":1765,"change":1850,"percent_change":2328,"volume":1802,"transactions":9,"vwap":1765},"2025-06-18",43.19,1.83,{"date":2330,"open":2331,"high":2332,"low":1764,"close":2333,"change":1555,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-06-17",42.48,43.060001,41.57,-2.14,6300,{"date":2337,"open":2202,"high":2331,"low":1936,"close":2331,"change":2338,"percent_change":2339,"volume":2262,"transactions":9,"vwap":2331},"2025-06-16",0.4,0.95,{"date":2341,"open":1603,"high":1603,"low":2342,"close":1936,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":1936},"2025-06-13",41.93,-2.07,-4.69,16000,{"date":2347,"open":1694,"high":1694,"low":1689,"close":2348,"change":321,"percent_change":646,"volume":2349,"transactions":9,"vwap":2348},"2025-06-12",44.15,6900,{"date":2351,"open":1732,"high":2067,"low":2352,"close":1994,"change":1037,"percent_change":1362,"volume":1761,"transactions":9,"vwap":1994},"2025-06-11",42.92,{"date":2354,"open":2004,"high":2004,"low":1979,"close":2232,"change":617,"percent_change":548,"volume":1779,"transactions":9,"vwap":2232},"2025-06-10",{"date":2356,"open":1751,"high":2023,"low":1770,"close":2357,"change":978,"percent_change":227,"volume":1931,"transactions":9,"vwap":2357},"2025-06-09",42.95,{"date":2359,"open":2360,"high":2360,"low":1766,"close":1751,"change":413,"percent_change":925,"volume":1740,"transactions":9,"vwap":1751},"2025-06-06",43.080002,{"date":2362,"open":2196,"high":2363,"low":2196,"close":2363,"change":1597,"percent_change":1598,"volume":2364,"transactions":9,"vwap":2363},"2025-06-05",42.39,4900,{"date":2366,"open":1795,"high":1795,"low":2367,"close":2132,"change":2368,"percent_change":310,"volume":2369,"transactions":9,"vwap":2132},"2025-06-04",41.92,-0.43,9700,{"date":2371,"open":1889,"high":2009,"low":2372,"close":1967,"change":1697,"percent_change":487,"volume":2093,"transactions":9,"vwap":1967},"2025-06-03",42.2,{"date":2374,"open":2375,"high":2332,"low":1940,"close":1910,"change":1525,"percent_change":1778,"volume":1450,"transactions":9,"vwap":1910},"2025-06-02",42.91,{"date":2377,"open":2378,"high":2378,"low":1989,"close":1983,"change":258,"percent_change":616,"volume":1830,"transactions":9,"vwap":1983},"2025-05-30",44.65,{"date":2380,"open":1553,"high":2381,"low":2382,"close":2382,"change":1696,"percent_change":1697,"volume":1871,"transactions":9,"vwap":2382},"2025-05-29",44.84,43.48,{"date":2384,"open":2303,"high":2385,"low":1726,"close":1693,"change":1448,"percent_change":398,"volume":2386,"transactions":9,"vwap":1693},"2025-05-28",44.29,9800,{"date":2388,"open":2389,"high":2390,"low":2389,"close":2389,"change":1420,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-05-27",44.07,44.36,0.78,3600,{"date":2394,"open":1789,"high":1682,"low":1789,"close":1682,"change":1442,"percent_change":1131,"volume":1843,"transactions":9,"vwap":1682},"2025-05-23",{"date":2396,"open":2083,"high":1663,"low":2304,"close":2397,"change":321,"percent_change":646,"volume":2398,"transactions":9,"vwap":2397},"2025-05-22",43.93,6000,{"date":2400,"open":2237,"high":2237,"low":2083,"close":2083,"change":2401,"percent_change":2402,"volume":1876,"transactions":9,"vwap":2083},"2025-05-21",-2.24,-4.91,{"date":2404,"open":2038,"high":1659,"low":2038,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-05-20",45.64,1.02,2.29,12500,{"date":2410,"open":2411,"high":2411,"low":2411,"close":2411,"change":433,"percent_change":1555,"volume":2412,"transactions":9,"vwap":2411},"2025-05-19",44.62,2800,{"date":2414,"open":2415,"high":2415,"low":1542,"close":1542,"change":1380,"percent_change":2416,"volume":2417,"transactions":9,"vwap":1542},"2025-05-16",46.71,-4.05,7400,{"date":2419,"open":1663,"high":2420,"low":1663,"close":2421,"change":2422,"percent_change":2423,"volume":1698,"transactions":9,"vwap":2421},"2025-05-15",46.94,46.93,1.75,3.87,{"date":2425,"open":2426,"high":1546,"low":2426,"close":1546,"change":330,"percent_change":985,"volume":2127,"transactions":9,"vwap":1546},"2025-05-14",44.34,{"date":2428,"open":1521,"high":1654,"low":2429,"close":2429,"change":971,"percent_change":673,"volume":2417,"transactions":9,"vwap":2429},"2025-05-13",45.14,{"date":2431,"open":2432,"high":2433,"low":1995,"close":1663,"change":1823,"percent_change":2434,"volume":2435,"transactions":9,"vwap":1663},"2025-05-12",44.63,46.33,3.35,12400,{"date":2437,"open":1708,"high":2438,"low":1988,"close":2397,"change":2338,"percent_change":215,"volume":1951,"transactions":9,"vwap":2397},"2025-05-09",44.0099983,{"date":2440,"open":1675,"high":2441,"low":1983,"close":1983,"change":298,"percent_change":1341,"volume":1791,"transactions":9,"vwap":1983},"2025-05-08",44.080002,{"date":2443,"open":2444,"high":2445,"low":2080,"close":1675,"change":121,"percent_change":867,"volume":2446,"transactions":9,"vwap":1675},"2025-05-07",45.35,45.77,10200,{"date":2448,"open":1972,"high":2449,"low":1972,"close":2450,"change":835,"percent_change":851,"volume":2451,"transactions":9,"vwap":2450},"2025-05-06",44.79,44.02,8000,{"date":2453,"open":2454,"high":2455,"low":1898,"close":2456,"change":1070,"percent_change":450,"volume":742,"transactions":9,"vwap":2456},"2025-05-05",42.85,44.049999,43.83,{"date":2458,"open":2454,"high":1977,"low":2454,"close":2200,"change":1195,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2200},"2025-05-02",1.68,61400,{"date":2462,"open":2463,"high":1695,"low":2463,"close":2464,"change":1961,"percent_change":2465,"volume":1786,"transactions":9,"vwap":2464},"2025-05-01",41.65,42.83,-2.86,{"date":2467,"open":1770,"high":2468,"low":1764,"close":2468,"change":216,"percent_change":2469,"volume":1672,"transactions":9,"vwap":2468},"2025-04-30",44.09,3.5,{"date":2471,"open":1921,"high":2085,"low":2472,"close":2101,"change":876,"percent_change":2473,"volume":2369,"transactions":9,"vwap":2101},"2025-04-29",41.58,1.07,{"date":2475,"open":2363,"high":2363,"low":1811,"close":2205,"change":162,"percent_change":673,"volume":2476,"transactions":9,"vwap":2205},"2025-04-28",6200,{"date":186,"open":2478,"high":2363,"low":2124,"close":2363,"change":925,"percent_change":2422,"volume":2098,"transactions":9,"vwap":2363},41.66]