[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FSBW":3,"homepage-market-summary":35,"stock-historical-FSBW":175},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FSBW","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},"FS Bancorp, Inc. Common Stock","Nasdaq",null,"SAVINGS INSTITUTIONS, NOT FEDERALLY CHARTERED","FS Bancorp Inc is the holding company of First Security Bank, a diversified lender with a focus on the origination of commercial real estate, one-to-four-family, and home equity loans, consumer loans, including a variety of indirect home improvement (fixture secured loans), and marine loans, and commercial business loans. The company has two operating segments; The commercial and consumer banking segment provides diversified financial products and services to its commercial and consumer customers through Bank branches, automated teller machines, online banking platforms, mobile banking apps, and telephone banking; and The home lending segment originates one-to-four-family residential mortgage loans for sale in the secondary markets as well as loans held for investment.","585","Mountlake Terrace, WA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.6167,1.16,"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},44.33,44.27,44.54,43.8,44.01,0.32,0.73,18605.103157,863,44.3235,45.85,36.66,16141.505648036,83.5,3579,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,66,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":26,"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":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":25,"price":146,"is_up":43},"Real Estate","XLRE",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":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":176,"page":50,"page_size":177,"total_pages":50,"summary":178,"data":183},365,1000,{"period_high":30,"period_low":31,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":20,"start_date":182,"end_date":5},16373,5976276.412009,16.2,"2025-04-22",[184,185,195,206,216,225,236,246,257,265,274,283,293,302,312,320,331,341,351,360,370,379,390,400,409,419,428,436,444,454,464,474,481,489,500,509,515,523,532,543,551,561,571,579,588,595,604,612,621,629,637,645,655,664,673,680,687,693,698,703,708,714,720,727,731,737,743,747,756,762,767,775,783,790,798,806,814,821,827,831,837,845,853,862,870,878,883,890,897,901,907,913,917,923,929,935,942,948,953,958,964,968,977,984,990,995,1002,1007,1013,1020,1026,1031,1038,1042,1046,1054,1061,1067,1071,1078,1085,1093,1099,1104,1111,1118,1125,1133,1141,1147,1153,1159,1168,1173,1181,1188,1196,1204,1212,1218,1221,1227,1235,1242,1247,1253,1260,1267,1272,1275,1278,1283,1287,1291,1296,1302,1306,1310,1313,1318,1322,1327,1331,1336,1341,1343,1349,1353,1356,1359,1364,1368,1373,1380,1383,1390,1394,1399,1404,1408,1411,1416,1419,1425,1430,1435,1439,1444,1446,1449,1452,1459,1462,1465,1470,1473,1477,1482,1485,1490,1493,1497,1500,1504,1510,1514,1518,1523,1529,1535,1538,1542,1545,1549,1557,1560,1566,1572,1577,1583,1588,1591,1594,1598,1604,1606,1612,1616,1623,1627,1630,1635,1640,1645,1650,1652,1656,1662,1667,1670,1674,1678,1685,1690,1696,1703,1709,1714,1718,1722,1727,1732,1736,1740,1744,1750,1754,1757,1760,1763,1767,1771,1775,1778,1782,1784,1788,1791,1794,1796,1798,1802,1806,1811,1815,1818,1822,1826,1832,1836,1842,1845,1848,1854,1857,1863,1865,1868,1872,1878,1884,1888,1890,1892,1897,1902,1905,1909,1912,1917,1921,1924,1927,1932,1936,1939,1942,1944,1947,1949,1952,1954,1956,1959,1962,1966,1968,1975,1978,1981,1984,1989,1993,1998,2003,2008,2011,2016,2022,2025,2028,2033,2036,2039,2046,2050,2055,2057,2060,2064,2067,2070,2073,2075,2079,2081,2083,2085,2088,2091,2093,2097,2099,2102,2105,2107,2109,2113,2117,2119,2122,2127,2131,2133,2138],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":186,"open":187,"high":188,"low":189,"close":24,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",43.39,44.2832,43.075,0.72,1.66,49407.267157,2523,43.9963,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",43.94,44.03,43.2,43.29,-0.54,-1.23,38512.468468,1347,43.5279,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",44.5,43.41,43.83,-0.64,-1.44,23952.188803,866,43.8876,{"date":217,"open":218,"high":219,"low":220,"close":219,"change":221,"percent_change":141,"volume":222,"transactions":223,"vwap":224},"2026-09-28",44.385,44.47,43.96,0.29,30547.397631,957,44.2995,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",44.14,44.5752,43.85,44.18,-0.075,-0.17,26705.44208,847,44.2637,{"date":237,"open":238,"high":239,"low":238,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",43.61,44.575,44.255,0.795,1.83,19922.291938,796,44.2096,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",44.315,44.36,43.44,43.46,-0.55,-1.25,46281.236381,1305,43.8674,{"date":258,"open":259,"high":219,"low":251,"close":24,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",43.72,0.53,1.22,22885.132,888,44.0798,{"date":266,"open":230,"high":230,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",43.23,43.48,-0.39,-0.89,24004.853694,937,43.7077,{"date":275,"open":24,"high":249,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",43.7,43.87,-0.47,-1.06,86147.451098,1195,43.9131,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",45.03,44.17,44.34,-0.13,-0.29,27132.134952,1459,44.4292,{"date":294,"open":295,"high":296,"low":297,"close":219,"change":116,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",44.65,44.7,44,-0.02,25987.138675,1241,44.4086,{"date":303,"open":230,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",44.51,43.76,44.48,0.65,1.48,29738.405638,1053,44.2582,{"date":313,"open":314,"high":315,"low":316,"close":210,"change":260,"percent_change":261,"volume":317,"transactions":318,"vwap":319},"2026-09-14",43.47,44.15,43.455,35113.497624,1178,43.9013,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",43.78,43.9,42.895,43.3,-0.11,-0.25,22545.831252,856,43.4798,{"date":332,"open":333,"high":334,"low":335,"close":209,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",43.22,43.77,43.07,-0.09,-0.21,18366.731572,1110,43.4051,{"date":342,"open":343,"high":344,"low":345,"close":344,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",43.08,43.5,42.83,0.42,0.97,27071.28158,905,43.2562,{"date":352,"open":353,"high":353,"low":354,"close":343,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",43.64,42.8,-0.8,-1.82,18708.829776,617,43.2187,{"date":361,"open":362,"high":297,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",43.18,42.99,43.88,0.47,1.08,14454.8541,624,43.7851,{"date":371,"open":372,"high":250,"low":373,"close":209,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",43.42,43.25,0.3,0.7,16369.0236,609,43.377,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",43.445,43.59,42.72,43.11,0.68,1.6,25210.987786,1730,43.2649,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",42.73,42.32,42.43,0.13,0.31,17454.115742,739,42.5156,{"date":401,"open":402,"high":403,"low":404,"close":404,"change":252,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",43.01,43.32,42.3,-1.28,24474.2889,998,42.7904,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":155,"volume":416,"transactions":417,"vwap":418},"2026-08-28",42.75,43.51,42.655,42.85,0.15,24499.186163,854,43.1213,{"date":420,"open":421,"high":422,"low":421,"close":423,"change":155,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",42.06,42.91,42.7,0.83,17853.463768,759,42.6552,{"date":429,"open":430,"high":200,"low":431,"close":431,"change":432,"percent_change":270,"volume":433,"transactions":434,"vwap":435},"2026-08-26",42.58,42.35,-0.38,31270.899723,894,42.6894,{"date":437,"open":438,"high":200,"low":439,"close":392,"change":337,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",42.86,42.13,-0.49,22848.9103,760,42.7356,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":365,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",42.46,43.36,42.11,42.94,1.11,24856.220229,1077,42.9265,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":288,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",42.6,43.298,41.71,42.47,-0.31,17948.078029,697,42.345,{"date":465,"open":466,"high":467,"low":468,"close":456,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",42.82,43.03,42.2,-0.22,-0.51,13094.022553,895,42.611,{"date":475,"open":372,"high":476,"low":466,"close":466,"change":477,"percent_change":270,"volume":478,"transactions":479,"vwap":480},"2026-08-19",43.5368,-0.385,20745.067336,761,42.9745,{"date":482,"open":483,"high":484,"low":411,"close":484,"change":485,"percent_change":136,"volume":486,"transactions":487,"vwap":488},"2026-08-18",42.84,43.205,0.335,11014.519936,473,43.09,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",43.43,43.45,42.5,42.87,-0.61,-1.4,12614.169651,625,42.8787,{"date":501,"open":502,"high":503,"low":373,"close":268,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",43.62,43.99,-0.42,-0.96,12477.685232,716,43.4804,{"date":510,"open":297,"high":297,"low":373,"close":323,"change":511,"percent_change":126,"volume":512,"transactions":513,"vwap":514},"2026-08-13",0.11,12215.558605,541,43.726,{"date":516,"open":187,"high":517,"low":518,"close":517,"change":519,"percent_change":71,"volume":520,"transactions":521,"vwap":522},"2026-08-12",43.79,42.92,0.39,21619.1866,702,43.3612,{"date":524,"open":525,"high":209,"low":392,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-11",42.79,43.4,0.79,1.85,18316.8182,585,43.2283,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-10",42.57,42.9183,42.22,42.61,-0.45,-1.05,31963.491978,840,42.667,{"date":544,"open":545,"high":546,"low":459,"close":547,"change":337,"percent_change":440,"volume":548,"transactions":549,"vwap":550},"2026-08-07",42.9,43.34,43.06,26610.701295,517,42.8392,{"date":552,"open":553,"high":554,"low":438,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-06",43.805,43.81,43.27,-0.2,-0.46,15904.763112,552,43.3149,{"date":562,"open":563,"high":564,"low":565,"close":314,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-05",43.28,43.49,42.36,0.48,1.12,19689.105546,735,43.1288,{"date":572,"open":573,"high":574,"low":573,"close":363,"change":26,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-04",42.25,43.04,1.73,27526.3789,915,42.8691,{"date":580,"open":581,"high":412,"low":573,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-03",43.26,42.26,-0.65,-1.51,35707.83989,1597,42.5987,{"date":589,"open":430,"high":590,"low":431,"close":422,"change":111,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-31",43.12,0.14,15850.68968,727,42.7097,{"date":596,"open":597,"high":297,"low":598,"close":414,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-30",43.71,42.51,-1.11,-2.53,20329.715676,921,42.8842,{"date":605,"open":606,"high":607,"low":384,"close":220,"change":396,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-29",43.55,44.11,0.71,18057.872976,1011,43.6518,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":519,"volume":619,"transactions":398,"vwap":620},"2026-07-28",43.435,44.125,43.1126,43.65,0.17,20120.977442,43.5759,{"date":622,"open":623,"high":624,"low":383,"close":268,"change":288,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-27",43.6,43.75,-0.3,22929.43,1103,43.2377,{"date":630,"open":631,"high":632,"low":633,"close":238,"change":634,"percent_change":511,"volume":635,"transactions":636,"vwap":369},"2026-07-24",43.89,44.07,42.235,0.05,17042.8092,832,{"date":638,"open":404,"high":639,"low":573,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-23",43.56,0.56,1.3,28101.502015,1604,43.1906,{"date":646,"open":647,"high":648,"low":649,"close":648,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-22",42.29,43,41.5,-1.04,-2.36,37965.915905,1592,42.5659,{"date":656,"open":657,"high":658,"low":657,"close":659,"change":93,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-21",42.44,44.05,44.04,2.37,36512.894654,2604,43.4848,{"date":665,"open":412,"high":666,"low":411,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-20",43.57,43.02,-1.01,-2.29,9590.583811,519,43.1618,{"date":674,"open":675,"high":30,"low":276,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-07-17",44.85,44.029999,-1.24,-2.74,15500,{"date":681,"open":344,"high":682,"low":344,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-16",45.44,45.27,1.8,4.14,24400,{"date":688,"open":689,"high":306,"low":690,"close":314,"change":691,"percent_change":57,"volume":692,"transactions":9,"vwap":314},"2026-07-15",44.38,43.21,0.21,18700,{"date":694,"open":403,"high":695,"low":333,"close":581,"change":696,"percent_change":527,"volume":697,"transactions":9,"vwap":581},"2026-07-14",44.2,0.34,11000,{"date":699,"open":700,"high":701,"low":456,"close":518,"change":337,"percent_change":440,"volume":702,"transactions":9,"vwap":518},"2026-07-13",43.69,43.98,15600,{"date":704,"open":403,"high":546,"low":525,"close":705,"change":346,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-07-10",43.13,0.98,12800,{"date":709,"open":411,"high":411,"low":459,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-09",42.71,0.03,0.07,5100,{"date":715,"open":716,"high":717,"low":716,"close":718,"change":556,"percent_change":278,"volume":719,"transactions":9,"vwap":718},"2026-07-08",41,43.86,42.68,21400,{"date":721,"open":632,"high":722,"low":723,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-07",44.16,42.88,-1.19,-2.7,12100,{"date":728,"open":623,"high":632,"low":729,"close":632,"change":415,"percent_change":696,"volume":730,"transactions":9,"vwap":632},"2026-07-06",41.87,22700,{"date":732,"open":733,"high":734,"low":322,"close":735,"change":504,"percent_change":736,"volume":686,"transactions":9,"vwap":735},"2026-07-02",44.76,44.79,43.92,-0.95,{"date":738,"open":344,"high":739,"low":344,"close":287,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":287},"2026-07-01",44.89,0.94,2.17,16700,{"date":744,"open":345,"high":526,"low":345,"close":526,"change":745,"percent_change":640,"volume":746,"transactions":9,"vwap":526},"2026-06-30",0.24,13100,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-29",43.040001,43.31,41.99,43.16,-0.06,-0.14,14200,{"date":757,"open":525,"high":758,"low":759,"close":333,"change":760,"percent_change":261,"volume":761,"transactions":9,"vwap":333},"2026-06-26",43.33,42.34,0.52,129600,{"date":763,"open":488,"high":488,"low":764,"close":423,"change":460,"percent_change":765,"volume":766,"transactions":9,"vwap":423},"2026-06-25",42.16,-0.72,12900,{"date":768,"open":657,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-24",43.17,42.4,43.0099983,0.67,1.58,18900,{"date":776,"open":777,"high":778,"low":779,"close":759,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":759},"2026-06-23",42,42.38,40.74,0.54,1.29,28100,{"date":784,"open":785,"high":786,"low":787,"close":786,"change":511,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-22",41.4,41.8,41.080002,0.26,17500,{"date":791,"open":792,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-18",41.89,41.16,41.69,0.51,1.24,28900,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":211,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-17",41.9,42.27,40.87,41.18,-1.53,17600,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":365,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-16",41.51,42.21,41.48,41.82,1.14,13200,{"date":815,"open":710,"high":710,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-15",41.19,41.35,-1.32,-3.09,12300,{"date":822,"open":777,"high":648,"low":777,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-12",42.67,0.27,0.64,8500,{"date":828,"open":250,"high":250,"low":829,"close":770,"change":830,"percent_change":212,"volume":707,"transactions":9,"vwap":770},"2026-06-11",42.0099983,-0.62,{"date":832,"open":833,"high":563,"low":777,"close":667,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":667},"2026-06-10",42.02,1.27,3.04,22600,{"date":838,"open":839,"high":840,"low":785,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-09",41.6,41.85,41.75,1.1,2.71,16900,{"date":846,"open":847,"high":848,"low":849,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-08",40.69,41.17,40.65,-0.24,-0.59,10600,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-05",40.0099983,41.37,39.99,40.89,0.8,2,22000,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":106,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-04",39.47,40.37,39.26,40.09,2.58,15100,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":724,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-03",39.6,39.73,39,39.080002,-2.96,18600,{"date":879,"open":779,"high":880,"low":881,"close":881,"change":538,"percent_change":599,"volume":882,"transactions":9,"vwap":881},"2026-06-02",40.85,40.27,9500,{"date":884,"open":885,"high":886,"low":885,"close":885,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":885},"2026-06-01",40.72,40.9,0.01,0.02,11900,{"date":891,"open":892,"high":839,"low":893,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-29",41.15,40.71,-0.85,-2.05,8200,{"date":898,"open":787,"high":899,"low":787,"close":899,"change":824,"percent_change":307,"volume":900,"transactions":9,"vwap":899},"2026-05-28",41.56,10000,{"date":902,"open":903,"high":904,"low":858,"close":904,"change":825,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-05-27",41.049999,41.29,1.57,8400,{"date":908,"open":909,"high":909,"low":910,"close":849,"change":911,"percent_change":894,"volume":912,"transactions":9,"vwap":849},"2026-05-26",41.22,40.55,-0.35,8300,{"date":914,"open":839,"high":839,"low":915,"close":716,"change":337,"percent_change":470,"volume":916,"transactions":9,"vwap":716},"2026-05-22",39.76,10900,{"date":918,"open":919,"high":920,"low":919,"close":921,"change":706,"percent_change":922,"volume":813,"transactions":9,"vwap":921},"2026-05-21",39.9,41.24,41.21,2.44,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":260,"percent_change":86,"volume":820,"transactions":9,"vwap":928},"2026-05-20",40.6,40.76,40.02,40.23,{"date":930,"open":872,"high":931,"low":872,"close":932,"change":933,"percent_change":934,"volume":906,"transactions":9,"vwap":932},"2026-05-19",40.33,39.7,0.04,0.1,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":111,"percent_change":415,"volume":941,"transactions":9,"vwap":940},"2026-05-18",39.72,39.74,39.65,39.66,7100,{"date":943,"open":944,"high":945,"low":872,"close":872,"change":946,"percent_change":253,"volume":947,"transactions":9,"vwap":872},"2026-05-15",39.78,40.029999,-0.5,11800,{"date":949,"open":950,"high":950,"low":951,"close":951,"change":712,"percent_change":618,"volume":952,"transactions":9,"vwap":951},"2026-05-14",40.61,40.099998,7600,{"date":954,"open":919,"high":955,"low":956,"close":945,"change":111,"percent_change":415,"volume":957,"transactions":9,"vwap":945},"2026-05-13",40.17,39.61,10500,{"date":959,"open":960,"high":849,"low":961,"close":962,"change":887,"percent_change":711,"volume":963,"transactions":9,"vwap":962},"2026-05-12",39.96,39.86,39.97,9900,{"date":965,"open":950,"high":950,"low":966,"close":960,"change":736,"percent_change":967,"volume":963,"transactions":9,"vwap":960},"2026-05-11",39.81,-2.32,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-08",41.099998,41.44,40.25,40.91,-0.4,-0.97,7800,{"date":978,"open":979,"high":980,"low":146,"close":981,"change":753,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-07",41.26,41.66,41.31,-0.15,13500,{"date":985,"open":986,"high":987,"low":988,"close":856,"change":190,"percent_change":989,"volume":869,"transactions":9,"vwap":856},"2026-05-06",40.64,41.78,40.57,1.77,{"date":991,"open":992,"high":849,"low":992,"close":849,"change":155,"percent_change":993,"volume":994,"transactions":9,"vwap":849},"2026-05-05",40.5,0.87,6100,{"date":996,"open":997,"high":997,"low":998,"close":999,"change":440,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-04",40.58,39.5,40.3,-1.2,11300,{"date":1003,"open":997,"high":787,"low":997,"close":1004,"change":415,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-01",40.79,0.37,10800,{"date":1008,"open":903,"high":1009,"low":986,"close":986,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":986},"2026-04-30",42.28,-0.87,-2.1,7900,{"date":1014,"open":1015,"high":1016,"low":1017,"close":808,"change":278,"percent_change":1018,"volume":1019,"transactions":9,"vwap":808},"2026-04-29",41.54,41.97,40.98,-1.12,8700,{"date":1021,"open":1022,"high":404,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":697,"transactions":9,"vwap":1023},"2026-04-28",41.14,41.98,0.84,2.04,{"date":1027,"open":979,"high":1028,"low":903,"close":1022,"change":911,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1022},"2026-04-27",41.88,-0.84,39400,{"date":1032,"open":885,"high":1033,"low":1034,"close":1035,"change":57,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-04-24",41.95,40.68,41.49,1.2,6400,{"date":1039,"open":808,"high":1040,"low":716,"close":716,"change":974,"percent_change":975,"volume":1041,"transactions":9,"vwap":716},"2026-04-23",42.31,82200,{"date":1043,"open":816,"high":841,"low":816,"close":785,"change":982,"percent_change":1044,"volume":1045,"transactions":9,"vwap":785},"2026-04-22",-0.36,37100,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":232,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-04-21",41.53,41.67,41.41,41.55,-0.41,13600,{"date":1055,"open":1056,"high":833,"low":1057,"close":1058,"change":1024,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-20",41.76,41.63,41.72,2.05,13900,{"date":1062,"open":988,"high":892,"low":988,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-17",40.88,0.75,1.87,8000,{"date":1068,"open":966,"high":1069,"low":1070,"close":1069,"change":933,"percent_change":934,"volume":906,"transactions":9,"vwap":1069},"2026-04-16",40.13,39.51,{"date":1072,"open":931,"high":1073,"low":1074,"close":867,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":867},"2026-04-15",40.54,39.79,-0.33,-0.82,7700,{"date":1079,"open":1080,"high":1081,"low":999,"close":1082,"change":1052,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-14",40.53,40.63,40.42,-1,6600,{"date":1086,"open":1087,"high":716,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-13",40.59,40.47,40.83,0.18,0.44,12600,{"date":1094,"open":979,"high":979,"low":1095,"close":849,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":849},"2026-04-10",40.43,-0.83,-2,5900,{"date":1100,"open":1101,"high":808,"low":1101,"close":810,"change":1102,"percent_change":1103,"volume":742,"transactions":9,"vwap":810},"2026-04-09",40.15,0.95,2.34,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1080,"change":121,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1080},"2026-04-08",40.24,40.96,39.98,2.87,16500,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":326,"percent_change":1117,"volume":726,"transactions":9,"vwap":1116},"2026-04-07",39.67,39.94,39.060001,39.4,-0.28,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1070,"change":395,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1070},"2026-04-06",39.07,39.93,37.66,0.33,6500,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-02",38.37,39.71,39.38,0.76,1.97,9100,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":711,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-01",38.45,39.27,37.64,38.62,0.08,10100,{"date":1142,"open":1113,"high":1143,"low":1144,"close":1145,"change":470,"percent_change":1146,"volume":947,"transactions":9,"vwap":1145},"2026-03-31",39.84,38.28,38.59,-1.3,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1151,"change":347,"percent_change":1152,"volume":983,"transactions":9,"vwap":1151},"2026-03-30",38.13,39.39,39.099998,2.54,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1149,"change":1157,"percent_change":1158,"volume":820,"transactions":9,"vwap":1149},"2026-03-27",38.53,37.39,-0.75,-1.93,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-03-26",38.96,39.77,38.69,38.88,-0.27,-0.69,5000,{"date":1169,"open":940,"high":1108,"low":1170,"close":1171,"change":1172,"percent_change":288,"volume":900,"transactions":9,"vwap":1171},"2026-03-25",38.7,39.15,-0.05,{"date":1174,"open":1175,"high":857,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-24",39.36,38.55,39.2,-0.68,-1.71,11100,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-23",37.73,39.88,2.84,7.67,15800,{"date":1189,"open":1190,"high":1191,"low":31,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-20",37.7,38.23,37.040001,-0.66,-1.75,37400,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1190,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1190},"2026-03-19",37.8,38.3,37.51,-0.03,-0.08,10200,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1183,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1183},"2026-03-18",37.83,38.29,37.5,-0.57,-1.49,18300,{"date":1213,"open":1214,"high":1215,"low":1199,"close":1199,"change":1216,"percent_change":1217,"volume":679,"transactions":9,"vwap":1199},"2026-03-17",38.57,38.9,-0.7,-1.79,{"date":1219,"open":1207,"high":874,"low":1220,"close":874,"change":608,"percent_change":528,"volume":896,"transactions":9,"vwap":874},"2026-03-16",37.95,{"date":1222,"open":1121,"high":1223,"low":1224,"close":1207,"change":736,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1207},"2026-03-13",39.95,38.0099983,-2.42,13000,{"date":1228,"open":1229,"high":1116,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-12",38.12,37.9,39.24,0.57,1.47,11400,{"date":1236,"open":1237,"high":1238,"low":1155,"close":1239,"change":504,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-11",38.84,39.040001,38.67,-1.07,8800,{"date":1243,"open":1175,"high":961,"low":1244,"close":1245,"change":1044,"percent_change":1246,"volume":813,"transactions":9,"vwap":1245},"2026-03-10",38.8,39.09,-0.91,{"date":1248,"open":1164,"high":1249,"low":1250,"close":1251,"change":116,"percent_change":1201,"volume":1252,"transactions":9,"vwap":1251},"2026-03-09",40.07,37.89,39.45,15400,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1256,"change":1258,"percent_change":894,"volume":1259,"transactions":9,"vwap":1256},"2026-03-06",39.049999,39.46,38.58,-0.34,17400,{"date":1261,"open":992,"high":992,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-05",39.0099983,39.8,-0.77,-1.9,10400,{"date":1268,"open":867,"high":1269,"low":867,"close":988,"change":1270,"percent_change":567,"volume":1271,"transactions":9,"vwap":988},"2026-03-04",40.97,0.45,14800,{"date":1273,"open":872,"high":1034,"low":1070,"close":1274,"change":711,"percent_change":712,"volume":852,"transactions":9,"vwap":1274},"2026-03-03",40.12,{"date":1276,"open":998,"high":847,"low":998,"close":867,"change":1277,"percent_change":1233,"volume":889,"transactions":9,"vwap":867},"2026-03-02",0.58,{"date":1279,"open":849,"high":716,"low":1070,"close":1070,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1070},"2026-02-27",-1.62,-3.94,19900,{"date":1284,"open":816,"high":1048,"low":951,"close":1285,"change":288,"percent_change":1286,"volume":707,"transactions":9,"vwap":1285},"2026-02-26",41.13,-0.32,{"date":1288,"open":1034,"high":979,"low":1034,"close":979,"change":566,"percent_change":1289,"volume":1290,"transactions":9,"vwap":979},"2026-02-25",1.18,5200,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1294,"change":116,"percent_change":298,"volume":1295,"transactions":9,"vwap":1294},"2026-02-24",40.8,40.78,4400,{"date":1297,"open":1298,"high":1028,"low":1004,"close":1004,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1004},"2026-02-23",41.62,-1.1,-2.63,16200,{"date":1303,"open":751,"high":1009,"low":792,"close":792,"change":1202,"percent_change":1304,"volume":1305,"transactions":9,"vwap":792},"2026-02-20",-0.19,6200,{"date":1307,"open":1057,"high":1016,"low":649,"close":1016,"change":1308,"percent_change":1309,"volume":952,"transactions":9,"vwap":1016},"2026-02-19",0.43,1.04,{"date":1311,"open":1312,"high":809,"low":1015,"close":1015,"change":754,"percent_change":1258,"volume":1066,"transactions":9,"vwap":1015},"2026-02-18",41.68,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1312,"change":974,"percent_change":736,"volume":912,"transactions":9,"vwap":1312},"2026-02-17",42.080002,42.33,41.64,{"date":1319,"open":800,"high":1320,"low":800,"close":1315,"change":711,"percent_change":712,"volume":1321,"transactions":9,"vwap":1315},"2026-02-13",42.41,4900,{"date":1323,"open":1324,"high":1324,"low":785,"close":1325,"change":696,"percent_change":1326,"volume":1132,"transactions":9,"vwap":1325},"2026-02-12",42.09,42.049999,0.82,{"date":1328,"open":1329,"high":1330,"low":458,"close":458,"change":591,"percent_change":696,"volume":906,"transactions":9,"vwap":458},"2026-02-11",41.92,42.17,{"date":1332,"open":431,"high":431,"low":1333,"close":1333,"change":326,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-02-10",41.57,-0.26,12200,{"date":1337,"open":1325,"high":647,"low":1338,"close":1312,"change":1339,"percent_change":1340,"volume":912,"transactions":9,"vwap":1312},"2026-02-09",41.11,-0.6,-1.42,{"date":1342,"open":648,"high":648,"low":1009,"close":1009,"change":1076,"percent_change":1265,"volume":1180,"transactions":9,"vwap":1009},"2026-02-06",{"date":1344,"open":1345,"high":322,"low":1346,"close":1347,"change":1348,"percent_change":308,"volume":976,"transactions":9,"vwap":1347},"2026-02-05",42.55,42.52,43.099998,0.63,{"date":1350,"open":1351,"high":1352,"low":1351,"close":459,"change":336,"percent_change":337,"volume":941,"transactions":9,"vwap":459},"2026-02-04",41.46,43.15,{"date":1354,"open":392,"high":392,"low":729,"close":1355,"change":232,"percent_change":974,"volume":826,"transactions":9,"vwap":1355},"2026-02-03",42.56,{"date":1357,"open":1057,"high":344,"low":1057,"close":392,"change":1064,"percent_change":1358,"volume":1271,"transactions":9,"vwap":392},"2026-02-02",1.79,{"date":1360,"open":1089,"high":1361,"low":1293,"close":1023,"change":527,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1023},"2026-01-30",42.66,1.92,17800,{"date":1365,"open":1366,"high":816,"low":1366,"close":816,"change":905,"percent_change":1367,"volume":957,"transactions":9,"vwap":816},"2026-01-29",39.49,3.96,{"date":1369,"open":951,"high":951,"low":998,"close":1370,"change":1371,"percent_change":1372,"volume":1335,"transactions":9,"vwap":1370},"2026-01-28",39.62,-0.86,-2.12,{"date":1374,"open":858,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":994,"transactions":9,"vwap":1377},"2026-01-27",41.25,40.44,40.48,-0.52,-1.27,{"date":1381,"open":1035,"high":1382,"low":716,"close":716,"change":252,"percent_change":818,"volume":916,"transactions":9,"vwap":716},"2026-01-26",41.91,{"date":1384,"open":1385,"high":1386,"low":1051,"close":1051,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1051},"2026-01-23",41.79,42.15,-2.11,-4.83,6900,{"date":1391,"open":1386,"high":1392,"low":1386,"close":1392,"change":1393,"percent_change":260,"volume":746,"transactions":9,"vwap":1392},"2026-01-22",43.66,0.23,{"date":1395,"open":777,"high":250,"low":1396,"close":491,"change":1397,"percent_change":1398,"volume":679,"transactions":9,"vwap":491},"2026-01-21",41.96,1.84,4.42,{"date":1400,"open":921,"high":1401,"low":921,"close":1402,"change":1052,"percent_change":1403,"volume":1140,"transactions":9,"vwap":1402},"2026-01-20",42.39,41.59,-0.98,{"date":1405,"open":833,"high":1406,"low":1407,"close":777,"change":1334,"percent_change":830,"volume":1241,"transactions":9,"vwap":777},"2026-01-16",42.060001,41.77,{"date":1409,"open":1050,"high":582,"low":816,"close":582,"change":307,"percent_change":1410,"volume":1241,"transactions":9,"vwap":582},"2026-01-15",1.56,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1414,"change":307,"percent_change":1415,"volume":1389,"transactions":9,"vwap":1414},"2026-01-14",40.86,41.61,1.59,{"date":1417,"open":1418,"high":848,"low":1418,"close":1107,"change":470,"percent_change":202,"volume":1098,"transactions":9,"vwap":1107},"2026-01-13",40.84,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1422,"change":336,"percent_change":469,"volume":1424,"transactions":9,"vwap":1422},"2026-01-12",41.27,41.47,40.93,5300,{"date":1426,"open":1427,"high":648,"low":920,"close":899,"change":1117,"percent_change":1428,"volume":1429,"transactions":9,"vwap":899},"2026-01-09",41.65,-0.67,14000,{"date":1431,"open":1432,"high":800,"low":1432,"close":1433,"change":834,"percent_change":1434,"volume":1167,"transactions":9,"vwap":1433},"2026-01-08",41.7,41.84,3.13,{"date":1436,"open":1437,"high":802,"low":988,"close":988,"change":1334,"percent_change":211,"volume":1438,"transactions":9,"vwap":988},"2026-01-07",40.73,5700,{"date":1440,"open":1089,"high":1441,"low":1088,"close":1089,"change":1286,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1089},"2026-01-06",41.0099983,-0.78,14500,{"date":1445,"open":1051,"high":841,"low":779,"close":892,"change":374,"percent_change":26,"volume":1012,"transactions":9,"vwap":892},"2026-01-05",{"date":1447,"open":803,"high":803,"low":992,"close":880,"change":1286,"percent_change":1442,"volume":1448,"transactions":9,"vwap":880},"2026-01-02",5600,{"date":1450,"open":1015,"high":794,"low":1451,"close":848,"change":1304,"percent_change":557,"volume":976,"transactions":9,"vwap":848},"2025-12-31",41.029999,{"date":1453,"open":1058,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":713,"transactions":9,"vwap":1456},"2025-12-30",41.86,41.3,41.36,-0.56,-1.34,{"date":1460,"open":840,"high":1329,"low":1057,"close":1329,"change":327,"percent_change":851,"volume":1461,"transactions":9,"vwap":1329},"2025-12-29",5500,{"date":1463,"open":647,"high":598,"low":1330,"close":1330,"change":887,"percent_change":888,"volume":1464,"transactions":9,"vwap":1330},"2025-12-26",4700,{"date":1466,"open":1467,"high":1468,"low":1023,"close":764,"change":1469,"percent_change":232,"volume":1012,"transactions":9,"vwap":764},"2025-12-24",42.63,42.69,-0.07,{"date":1471,"open":439,"high":362,"low":439,"close":1472,"change":982,"percent_change":911,"volume":1066,"transactions":9,"vwap":1472},"2025-12-23",42.23,{"date":1474,"open":333,"high":758,"low":431,"close":778,"change":1029,"percent_change":1475,"volume":1476,"transactions":9,"vwap":778},"2025-12-22",-1.94,11200,{"date":1478,"open":1479,"high":1479,"low":494,"close":333,"change":1480,"percent_change":818,"volume":1481,"transactions":9,"vwap":333},"2025-12-19",43.73,-0.58,36900,{"date":1483,"open":23,"high":632,"low":209,"close":23,"change":298,"percent_change":1172,"volume":1484,"transactions":9,"vwap":23},"2025-12-18",16100,{"date":1486,"open":1487,"high":1488,"low":404,"close":1487,"change":753,"percent_change":754,"volume":1489,"transactions":9,"vwap":1487},"2025-12-17",43.82,44.0099983,13400,{"date":1491,"open":1392,"high":1492,"low":325,"close":364,"change":760,"percent_change":1036,"volume":805,"transactions":9,"vwap":364},"2025-12-16",44.22,{"date":1494,"open":555,"high":1495,"low":1496,"close":447,"change":346,"percent_change":706,"volume":707,"transactions":9,"vwap":447},"2025-12-15",43.67,42.65,{"date":1498,"open":345,"high":333,"low":345,"close":449,"change":396,"percent_change":26,"volume":1499,"transactions":9,"vwap":449},"2025-12-12",12500,{"date":1501,"open":459,"high":1502,"low":394,"close":1467,"change":1139,"percent_change":1503,"volume":1187,"transactions":9,"vwap":1467},"2025-12-11",43.24,0.19,{"date":1505,"open":1451,"high":1506,"low":1451,"close":1345,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1345},"2025-12-10",43.029999,1.67,4.09,30000,{"date":1511,"open":1017,"high":816,"low":1512,"close":1063,"change":221,"percent_change":608,"volume":1513,"transactions":9,"vwap":1063},"2025-12-09",40.82,10700,{"date":1515,"open":1441,"high":1441,"low":1516,"close":1087,"change":712,"percent_change":618,"volume":1517,"transactions":9,"vwap":1087},"2025-12-08",40.45,11600,{"date":1519,"open":1520,"high":1521,"low":1263,"close":1522,"change":93,"percent_change":868,"volume":1252,"transactions":9,"vwap":1522},"2025-12-05",40.11,40.62,40.52,{"date":1524,"open":937,"high":1525,"low":1526,"close":998,"change":1339,"percent_change":1527,"volume":1528,"transactions":9,"vwap":998},"2025-12-04",40.34,39.48,-1.5,20100,{"date":1530,"open":1531,"high":1081,"low":1532,"close":951,"change":1533,"percent_change":374,"volume":1534,"transactions":9,"vwap":951},"2025-12-03",40,39.92,0.12,33700,{"date":1536,"open":992,"high":1418,"low":1108,"close":1108,"change":736,"percent_change":967,"volume":1537,"transactions":9,"vwap":1108},"2025-12-02",15900,{"date":1539,"open":1540,"high":1423,"low":1073,"close":1423,"change":298,"percent_change":1172,"volume":1541,"transactions":9,"vwap":1423},"2025-12-01",40.92,6300,{"date":1543,"open":1034,"high":892,"low":849,"close":1544,"change":396,"percent_change":1130,"volume":889,"transactions":9,"vwap":1544},"2025-11-28",40.95,{"date":1546,"open":1063,"high":1107,"low":992,"close":986,"change":1547,"percent_change":539,"volume":1548,"transactions":9,"vwap":986},"2025-11-26",-0.43,9600,{"date":1550,"open":886,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2025-11-25",41.43,40.77,41.07,0.99,2.47,12400,{"date":1558,"open":1095,"high":1095,"low":1531,"close":1559,"change":469,"percent_change":252,"volume":912,"transactions":9,"vwap":1559},"2025-11-24",40.080002,{"date":1561,"open":1255,"high":997,"low":1562,"close":999,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":999},"2025-11-21",38.82,1.28,3.28,21700,{"date":1567,"open":1568,"high":1531,"low":1569,"close":1570,"change":511,"percent_change":1571,"volume":852,"transactions":9,"vwap":1570},"2025-11-20",39.33,38.95,39.02,0.28,{"date":1573,"open":1574,"high":1575,"low":1237,"close":1576,"change":888,"percent_change":634,"volume":947,"transactions":9,"vwap":1576},"2025-11-19",38.99,39.29,38.91,{"date":1578,"open":932,"high":932,"low":1579,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2025-11-18",38.89,-0.04,-0.1,9300,{"date":1584,"open":998,"high":872,"low":1585,"close":1585,"change":1586,"percent_change":1587,"volume":1187,"transactions":9,"vwap":1585},"2025-11-17",38.93,-0.93,-2.33,{"date":1589,"open":1108,"high":1108,"low":1251,"close":961,"change":469,"percent_change":252,"volume":1590,"transactions":9,"vwap":961},"2025-11-14",9200,{"date":1592,"open":857,"high":881,"low":1128,"close":1559,"change":711,"percent_change":712,"volume":1593,"transactions":9,"vwap":1559},"2025-11-13",14600,{"date":1595,"open":1596,"high":847,"low":1596,"close":1597,"change":754,"percent_change":911,"volume":1053,"transactions":9,"vwap":1597},"2025-11-12",39.63,40.049999,{"date":1599,"open":1600,"high":1293,"low":1601,"close":1601,"change":504,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-11-11",40.31,40.19,-1.03,14100,{"date":1605,"open":903,"high":903,"low":1069,"close":950,"change":1547,"percent_change":539,"volume":1234,"transactions":9,"vwap":950},"2025-11-10",{"date":1607,"open":1230,"high":921,"low":1183,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-11-07",41.040001,3.03,7.97,50100,{"date":1613,"open":1614,"high":1224,"low":1615,"close":1224,"change":933,"percent_change":511,"volume":697,"transactions":9,"vwap":1224},"2025-11-06",37.81,37.34,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1480,"percent_change":1527,"volume":1622,"transactions":9,"vwap":1621},"2025-11-05",38.98,39.13,37.82,37.97,42900,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1176,"change":824,"percent_change":608,"volume":1389,"transactions":9,"vwap":1176},"2025-11-04",38.16,38.86,{"date":1628,"open":1629,"high":1144,"low":1614,"close":1144,"change":1052,"percent_change":279,"volume":1389,"transactions":9,"vwap":1144},"2025-11-03",38.099998,{"date":1631,"open":1632,"high":1618,"low":1633,"close":1163,"change":396,"percent_change":1634,"volume":1012,"transactions":9,"vwap":1163},"2025-10-31",38.35,37.77,0.81,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1639,"change":982,"percent_change":269,"volume":1167,"transactions":9,"vwap":1639},"2025-10-30",38.18,38.56,38.38,{"date":1641,"open":1161,"high":1161,"low":1642,"close":1155,"change":1643,"percent_change":202,"volume":1644,"transactions":9,"vwap":1155},"2025-10-29",38.02,-0.48,12000,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1262,"change":1649,"percent_change":1649,"volume":957,"transactions":9,"vwap":1262},"2025-10-28",38.87,39.52,0,{"date":1651,"open":1175,"high":1080,"low":1163,"close":1262,"change":911,"percent_change":270,"volume":1590,"transactions":9,"vwap":1262},"2025-10-27",{"date":1653,"open":1654,"high":1654,"low":1655,"close":1175,"change":1270,"percent_change":17,"volume":1321,"transactions":9,"vwap":1175},"2025-10-24",39.44,38.78,{"date":1657,"open":1658,"high":866,"low":1659,"close":1576,"change":1660,"percent_change":1661,"volume":912,"transactions":9,"vwap":1576},"2025-10-23",39.029999,38.81,-0.79,-1.99,{"date":1663,"open":1664,"high":999,"low":1664,"close":932,"change":781,"percent_change":1665,"volume":1666,"transactions":9,"vwap":932},"2025-10-22",38.66,3.36,16300,{"date":1668,"open":1176,"high":1244,"low":1632,"close":1669,"change":432,"percent_change":1403,"volume":896,"transactions":9,"vwap":1669},"2025-10-21",38.41,{"date":1671,"open":1633,"high":1659,"low":1633,"close":1672,"change":450,"percent_change":1673,"volume":1226,"transactions":9,"vwap":1672},"2025-10-20",38.79,2.95,{"date":1675,"open":1156,"high":1676,"low":1156,"close":1677,"change":221,"percent_change":136,"volume":1234,"transactions":9,"vwap":1677},"2025-10-17",38.049999,37.68,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1156,"change":1018,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1156},"2025-10-16",37.76,37.88,37.35,-2.91,17000,{"date":1686,"open":1574,"high":1574,"low":1621,"close":1687,"change":1688,"percent_change":1689,"volume":916,"transactions":9,"vwap":1687},"2025-10-15",38.51,-0.44,-1.13,{"date":1691,"open":1206,"high":1692,"low":1693,"close":1569,"change":1694,"percent_change":1695,"volume":900,"transactions":9,"vwap":1569},"2025-10-14",39.18,37.72,0.62,1.62,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1064,"percent_change":860,"volume":1702,"transactions":9,"vwap":1701},"2025-10-13",38.2,38.46,37.85,38.33,13800,{"date":1704,"open":1705,"high":1619,"low":1208,"close":1706,"change":1018,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-10-10",38.73,37.58,-2.89,15300,{"date":1710,"open":1711,"high":1711,"low":1170,"close":1170,"change":1712,"percent_change":1713,"volume":852,"transactions":9,"vwap":1170},"2025-10-09",39.69,-0.99,-2.49,{"date":1715,"open":1143,"high":1716,"low":1717,"close":1711,"change":934,"percent_change":126,"volume":1180,"transactions":9,"vwap":1711},"2025-10-08",40.040001,39.34,{"date":1719,"open":919,"high":1720,"low":1721,"close":1721,"change":1334,"percent_change":583,"volume":1226,"transactions":9,"vwap":1721},"2025-10-07",40.21,39.59,{"date":1723,"open":1724,"high":986,"low":937,"close":1725,"change":1304,"percent_change":278,"volume":1726,"transactions":9,"vwap":1725},"2025-10-06",40.29,39.85,16000,{"date":1728,"open":951,"high":779,"low":1070,"close":1716,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1716},"2025-10-03",0.59,1.5,11500,{"date":1733,"open":855,"high":945,"low":1734,"close":1251,"change":504,"percent_change":539,"volume":1735,"transactions":9,"vwap":1251},"2025-10-02",39.37,15200,{"date":1737,"open":1256,"high":1738,"low":874,"close":1739,"change":1172,"percent_change":288,"volume":1528,"transactions":9,"vwap":1739},"2025-10-01",40.2,39.87,{"date":1741,"open":864,"high":955,"low":1734,"close":1532,"change":346,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1532},"2025-09-30",1.06,19200,{"date":1745,"open":1746,"high":1746,"low":1747,"close":998,"change":1689,"percent_change":1748,"volume":1749,"transactions":9,"vwap":998},"2025-09-29",40.56,39.35,-2.78,15700,{"date":1751,"open":716,"high":1375,"low":925,"close":1081,"change":1075,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1081},"2025-09-26",-0.81,26300,{"date":1755,"open":925,"high":979,"low":925,"close":1107,"change":1580,"percent_change":1581,"volume":1756,"transactions":9,"vwap":1107},"2025-09-25",9000,{"date":1758,"open":716,"high":1759,"low":1512,"close":716,"change":221,"percent_change":608,"volume":702,"transactions":9,"vwap":716},"2025-09-24",41.38,{"date":1761,"open":1057,"high":1057,"low":986,"close":893,"change":1010,"percent_change":1762,"volume":746,"transactions":9,"vwap":893},"2025-09-23",-2.09,{"date":1764,"open":803,"high":1765,"low":802,"close":1765,"change":1766,"percent_change":993,"volume":1735,"transactions":9,"vwap":1765},"2025-09-22",41.58,0.36,{"date":1768,"open":431,"high":431,"low":925,"close":909,"change":1689,"percent_change":1769,"volume":1770,"transactions":9,"vwap":909},"2025-09-19",-2.67,72200,{"date":1772,"open":981,"high":345,"low":1451,"close":431,"change":812,"percent_change":1773,"volume":1774,"transactions":9,"vwap":431},"2025-09-18",2.77,26200,{"date":1776,"open":787,"high":537,"low":1512,"close":921,"change":745,"percent_change":1729,"volume":1777,"transactions":9,"vwap":921},"2025-09-17",25700,{"date":1779,"open":1780,"high":1780,"low":1034,"close":1269,"change":851,"percent_change":1340,"volume":1781,"transactions":9,"vwap":1269},"2025-09-16",41.42,14700,{"date":1783,"open":794,"high":1033,"low":793,"close":899,"change":511,"percent_change":824,"volume":1001,"transactions":9,"vwap":899},"2025-09-15",{"date":1785,"open":1056,"high":1033,"low":1551,"close":1786,"change":1442,"percent_change":1787,"volume":1203,"transactions":9,"vwap":1786},"2025-09-12",41.45,-1.85,{"date":1789,"open":840,"high":1472,"low":1048,"close":1472,"change":1277,"percent_change":1790,"volume":1203,"transactions":9,"vwap":1472},"2025-09-11",1.39,{"date":1792,"open":1793,"high":751,"low":1793,"close":1427,"change":326,"percent_change":1334,"volume":746,"transactions":9,"vwap":1427},"2025-09-10",41.2,{"date":1795,"open":458,"high":1396,"low":839,"close":1056,"change":336,"percent_change":469,"volume":1443,"transactions":9,"vwap":1056},"2025-09-09",{"date":1797,"open":468,"high":468,"low":1375,"close":840,"change":911,"percent_change":1096,"volume":916,"transactions":9,"vwap":840},"2025-09-08",{"date":1799,"open":1800,"high":411,"low":1023,"close":468,"change":1801,"percent_change":201,"volume":697,"transactions":9,"vwap":468},"2025-09-05",42.53,-0.23,{"date":1803,"open":657,"high":1804,"low":1315,"close":394,"change":1805,"percent_change":691,"volume":766,"transactions":9,"vwap":394},"2025-09-04",42.62,0.09,{"date":1807,"open":1808,"high":534,"low":1809,"close":759,"change":1810,"percent_change":150,"volume":1226,"transactions":9,"vwap":759},"2025-09-03",42.12,42.099998,0.16,{"date":1812,"open":1324,"high":525,"low":1033,"close":1813,"change":1814,"percent_change":677,"volume":755,"transactions":9,"vwap":1813},"2025-09-02",42.18,-0.53,{"date":1816,"open":466,"high":466,"low":1817,"close":710,"change":1581,"percent_change":1801,"volume":1537,"transactions":9,"vwap":710},"2025-08-29",42.49,{"date":1819,"open":823,"high":1820,"low":1817,"close":1821,"change":131,"percent_change":740,"volume":1735,"transactions":9,"vwap":1821},"2025-08-28",42.89,42.81,{"date":1823,"open":1330,"high":1824,"low":785,"close":1320,"change":126,"percent_change":1729,"volume":1825,"transactions":9,"vwap":1320},"2025-08-27",42.54,32300,{"date":1827,"open":1828,"high":411,"low":1828,"close":764,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":764},"2025-08-26",41.83,0.55,1.32,21500,{"date":1833,"open":1432,"high":778,"low":1834,"close":1414,"change":1264,"percent_change":356,"volume":1835,"transactions":9,"vwap":1414},"2025-08-25",41.39,9700,{"date":1837,"open":1525,"high":1838,"low":1525,"close":778,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":778},"2025-08-22",42.78,2.48,6.22,28000,{"date":1843,"open":1249,"high":988,"low":940,"close":919,"change":1202,"percent_change":556,"volume":1844,"transactions":9,"vwap":919},"2025-08-21",19800,{"date":1846,"open":1720,"high":893,"low":937,"close":1108,"change":1503,"percent_change":566,"volume":1847,"transactions":9,"vwap":1108},"2025-08-20",17700,{"date":1849,"open":1850,"high":904,"low":1851,"close":1074,"change":1178,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1074},"2025-08-19",40.49,39.28,-1.68,30300,{"date":1855,"open":1856,"high":1269,"low":1856,"close":1088,"change":1123,"percent_change":1326,"volume":1271,"transactions":9,"vwap":1088},"2025-08-18",40.16,{"date":1858,"open":785,"high":785,"low":1859,"close":1860,"change":1018,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-08-15",39.64,40.14,-2.71,14900,{"date":1864,"open":1413,"high":979,"low":1746,"close":979,"change":934,"percent_change":745,"volume":1006,"transactions":9,"vwap":979},"2025-08-14",{"date":1866,"open":988,"high":1351,"low":988,"close":793,"change":1326,"percent_change":1867,"volume":805,"transactions":9,"vwap":793},"2025-08-13",2.03,{"date":1869,"open":1161,"high":988,"low":1161,"close":1525,"change":1410,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1525},"2025-08-12",4.02,20600,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1655,"change":696,"percent_change":1877,"volume":957,"transactions":9,"vwap":1655},"2025-08-11",38.44,39.31,37.22,0.88,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1874,"change":1503,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1874},"2025-08-08",38.42,38.75,0.5,4600,{"date":1885,"open":1585,"high":1585,"low":1886,"close":1887,"change":736,"percent_change":1225,"volume":1259,"transactions":9,"vwap":1887},"2025-08-07",36.72,38.25,{"date":1889,"open":1177,"high":960,"low":1120,"close":1177,"change":395,"percent_change":1123,"volume":1499,"transactions":9,"vwap":1177},"2025-08-06",{"date":1891,"open":1629,"high":1747,"low":1629,"close":1120,"change":126,"percent_change":825,"volume":1537,"transactions":9,"vwap":1120},"2025-08-05",{"date":1893,"open":1894,"high":1136,"low":1894,"close":1562,"change":706,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1562},"2025-08-04",38,2.59,19000,{"date":1898,"open":1899,"high":1899,"low":1208,"close":1900,"change":253,"percent_change":1901,"volume":877,"transactions":9,"vwap":1900},"2025-08-01",38.92,37.84,-3.2,{"date":1903,"open":998,"high":998,"low":1170,"close":1245,"change":765,"percent_change":1904,"volume":1489,"transactions":9,"vwap":1245},"2025-07-31",-1.81,{"date":1906,"open":1907,"high":817,"low":866,"close":966,"change":1209,"percent_change":1908,"volume":1282,"transactions":9,"vwap":966},"2025-07-30",40.7,-1.41,{"date":1910,"open":1552,"high":1552,"low":928,"close":1911,"change":111,"percent_change":415,"volume":1835,"transactions":9,"vwap":1911},"2025-07-29",40.38,{"date":1913,"open":979,"high":979,"low":955,"close":1914,"change":1915,"percent_change":1916,"volume":852,"transactions":9,"vwap":1914},"2025-07-28",40.32,-0.74,-1.8,{"date":1918,"open":1414,"high":1414,"low":1919,"close":1920,"change":211,"percent_change":804,"volume":1644,"transactions":9,"vwap":1920},"2025-07-25",40.51,41.060001,{"date":1922,"open":899,"high":1923,"low":1351,"close":1432,"change":111,"percent_change":591,"volume":1271,"transactions":9,"vwap":1432},"2025-07-24",41.94,{"date":1925,"open":792,"high":792,"low":1920,"close":1317,"change":696,"percent_change":1326,"volume":1926,"transactions":9,"vwap":1317},"2025-07-23",8900,{"date":1928,"open":841,"high":1929,"low":1455,"close":1455,"change":1930,"percent_change":270,"volume":1931,"transactions":9,"vwap":1455},"2025-07-22",42.029999,-0.37,14400,{"date":1933,"open":1793,"high":1934,"low":1793,"close":1049,"change":375,"percent_change":1935,"volume":697,"transactions":9,"vwap":1049},"2025-07-21",41.73,1.71,{"date":1937,"open":1033,"high":1033,"low":1269,"close":1269,"change":765,"percent_change":1938,"volume":1484,"transactions":9,"vwap":1269},"2025-07-18",-1.73,{"date":1940,"open":841,"high":751,"low":1456,"close":794,"change":519,"percent_change":740,"volume":1941,"transactions":9,"vwap":794},"2025-07-17",16600,{"date":1943,"open":973,"high":987,"low":1911,"close":1455,"change":307,"percent_change":386,"volume":1092,"transactions":9,"vwap":1455},"2025-07-16",{"date":1945,"open":394,"high":1817,"low":849,"close":849,"change":1787,"percent_change":1946,"volume":746,"transactions":9,"vwap":849},"2025-07-15",-4.35,{"date":1948,"open":803,"high":392,"low":803,"close":493,"change":25,"percent_change":1130,"volume":1476,"transactions":9,"vwap":493},"2025-07-14",{"date":1950,"open":1821,"high":1821,"low":1033,"close":1813,"change":1166,"percent_change":1951,"volume":1644,"transactions":9,"vwap":1813},"2025-07-11",-1.61,{"date":1953,"open":1467,"high":200,"low":1467,"close":494,"change":1503,"percent_change":1270,"volume":912,"transactions":9,"vwap":494},"2025-07-10",{"date":1955,"open":1929,"high":494,"low":1929,"close":718,"change":1090,"percent_change":346,"volume":1781,"transactions":9,"vwap":718},"2025-07-09",{"date":1957,"open":363,"high":373,"low":1765,"close":493,"change":374,"percent_change":608,"volume":1958,"transactions":9,"vwap":493},"2025-07-08",21000,{"date":1960,"open":525,"high":1961,"low":829,"close":468,"change":1157,"percent_change":1194,"volume":1735,"transactions":9,"vwap":468},"2025-07-07",43.060001,{"date":1963,"open":1765,"high":1964,"low":1765,"close":1964,"change":308,"percent_change":1965,"volume":1226,"transactions":9,"vwap":1964},"2025-07-03",42.95,3.57,{"date":1967,"open":1456,"high":810,"low":1338,"close":1422,"change":396,"percent_change":1064,"volume":692,"transactions":9,"vwap":1422},"2025-07-02",{"date":1969,"open":1970,"high":1971,"low":1970,"close":793,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":793},"2025-07-01",39.14,41.74,1.78,4.52,51600,{"date":1976,"open":1734,"high":873,"low":1575,"close":1129,"change":1469,"percent_change":1977,"volume":1234,"transactions":9,"vwap":1129},"2025-06-30",-0.18,{"date":1979,"open":1256,"high":1121,"low":1654,"close":1251,"change":1201,"percent_change":1202,"volume":1980,"transactions":9,"vwap":1251},"2025-06-27",35600,{"date":1982,"open":1983,"high":1366,"low":1214,"close":1526,"change":608,"percent_change":242,"volume":896,"transactions":9,"vwap":1526},"2025-06-26",38.83,{"date":1985,"open":1986,"high":1115,"low":1987,"close":1988,"change":946,"percent_change":1379,"volume":852,"transactions":9,"vwap":1988},"2025-06-25",38.76,38.61,38.77,{"date":1990,"open":1579,"high":1370,"low":1579,"close":1136,"change":260,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1136},"2025-06-24",1.37,13700,{"date":1994,"open":1676,"high":1244,"low":1676,"close":1995,"change":1232,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-06-23",38.74,1.49,20200,{"date":1999,"open":1642,"high":2000,"low":2001,"close":2002,"change":824,"percent_change":608,"volume":861,"transactions":9,"vwap":2002},"2025-06-20",38.27,37.94,38.17,{"date":2004,"open":2005,"high":2006,"low":2007,"close":1230,"change":1805,"percent_change":745,"volume":1781,"transactions":9,"vwap":1230},"2025-06-18",37.78,38.14,37.71,{"date":2009,"open":1700,"high":1621,"low":2010,"close":1614,"change":326,"percent_change":289,"volume":1053,"transactions":9,"vwap":1614},"2025-06-17",37.63,{"date":2012,"open":2013,"high":1887,"low":1183,"close":2014,"change":2015,"percent_change":504,"volume":877,"transactions":9,"vwap":2014},"2025-06-16",38.060001,37.92,-0.16,{"date":2017,"open":2018,"high":1647,"low":2019,"close":2020,"change":736,"percent_change":2021,"volume":702,"transactions":9,"vwap":2020},"2025-06-13",38.48,37.91,38.080002,-2.43,{"date":2023,"open":2018,"high":1120,"low":2024,"close":1658,"change":933,"percent_change":934,"volume":702,"transactions":9,"vwap":1658},"2025-06-12",38.07,{"date":2026,"open":1638,"high":1129,"low":1887,"close":1574,"change":1393,"percent_change":1729,"volume":2027,"transactions":9,"vwap":1574},"2025-06-11",30500,{"date":2029,"open":1135,"high":1251,"low":2030,"close":1986,"change":1270,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1986},"2025-06-10",38.31,1.17,23600,{"date":2034,"open":2035,"high":1237,"low":2010,"close":2030,"change":753,"percent_change":2015,"volume":844,"transactions":9,"vwap":2030},"2025-06-09",38.4,{"date":2037,"open":2002,"high":2035,"low":2014,"close":1127,"change":375,"percent_change":2038,"volume":983,"transactions":9,"vwap":1127},"2025-06-06",1.86,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":1286,"percent_change":1029,"volume":2045,"transactions":9,"vwap":2044},"2025-06-05",37.59,38.029999,37.36,37.67,15000,{"date":2047,"open":2048,"high":2030,"low":2049,"close":2049,"change":470,"percent_change":818,"volume":755,"transactions":9,"vwap":2049},"2025-06-04",38.11,37.99,{"date":2051,"open":2052,"high":1618,"low":2030,"close":2053,"change":1123,"percent_change":2054,"volume":826,"transactions":9,"vwap":2053},"2025-06-03",38.34,38.5,0.86,{"date":2056,"open":2006,"high":1163,"low":1220,"close":2002,"change":850,"percent_change":830,"volume":697,"transactions":9,"vwap":2002},"2025-06-02",{"date":2058,"open":1664,"high":1262,"low":1669,"close":1669,"change":2059,"percent_change":1951,"volume":1517,"transactions":9,"vwap":1669},"2025-05-30",-0.63,{"date":2061,"open":1687,"high":1136,"low":1687,"close":1238,"change":780,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1238},"2025-05-29",1.4,7200,{"date":2065,"open":1619,"high":1619,"low":1208,"close":2053,"change":1010,"percent_change":2066,"volume":1030,"transactions":9,"vwap":2053},"2025-05-28",-2.21,{"date":2068,"open":1562,"high":2069,"low":1562,"close":1734,"change":162,"percent_change":1362,"volume":1726,"transactions":9,"vwap":1734},"2025-05-27",39.82,{"date":2071,"open":1220,"high":1164,"low":1700,"close":2072,"change":395,"percent_change":696,"volume":1992,"transactions":9,"vwap":2072},"2025-05-23",38.63,{"date":2074,"open":1237,"high":1851,"low":2053,"close":2053,"change":851,"percent_change":584,"volume":820,"transactions":9,"vwap":2053},"2025-05-22",{"date":2076,"open":960,"high":960,"low":1899,"close":1245,"change":2077,"percent_change":2078,"volume":1443,"transactions":9,"vwap":1245},"2025-05-21",-1.21,-3,{"date":2080,"open":802,"high":802,"low":928,"close":999,"change":974,"percent_change":1403,"volume":1006,"transactions":9,"vwap":999},"2025-05-20",{"date":2082,"open":951,"high":1437,"low":867,"close":1907,"change":150,"percent_change":740,"volume":1726,"transactions":9,"vwap":1907},"2025-05-19",{"date":2084,"open":1413,"high":816,"low":1914,"close":1914,"change":830,"percent_change":584,"volume":1958,"transactions":9,"vwap":1914},"2025-05-16",{"date":2086,"open":1860,"high":1338,"low":1860,"close":2087,"change":346,"percent_change":1309,"volume":1092,"transactions":9,"vwap":2087},"2025-05-15",40.94,{"date":2089,"open":865,"high":1907,"low":927,"close":1522,"change":232,"percent_change":504,"volume":2090,"transactions":9,"vwap":1522},"2025-05-14",43400,{"date":2092,"open":1437,"high":2087,"low":992,"close":847,"change":519,"percent_change":347,"volume":1180,"transactions":9,"vwap":847},"2025-05-13",{"date":2094,"open":847,"high":785,"low":999,"close":999,"change":566,"percent_change":2095,"volume":2096,"transactions":9,"vwap":999},"2025-05-12",1.21,17200,{"date":2098,"open":1143,"high":951,"low":873,"close":2069,"change":289,"percent_change":765,"volume":1140,"transactions":9,"vwap":2069},"2025-05-09",{"date":2100,"open":2101,"high":1601,"low":1894,"close":1520,"change":365,"percent_change":64,"volume":1735,"transactions":9,"vwap":1520},"2025-05-08",39.58,{"date":2103,"open":1128,"high":1525,"low":1070,"close":1859,"change":887,"percent_change":711,"volume":2104,"transactions":9,"vwap":1859},"2025-05-07",19300,{"date":2106,"open":1263,"high":1101,"low":1596,"close":1596,"change":327,"percent_change":2059,"volume":1252,"transactions":9,"vwap":1596},"2025-05-06",{"date":2108,"open":927,"high":1746,"low":1184,"close":1184,"change":1801,"percent_change":1209,"volume":805,"transactions":9,"vwap":1184},"2025-05-05",{"date":2110,"open":1151,"high":926,"low":1151,"close":1520,"change":450,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1520},"2025-05-02",2.85,25300,{"date":2114,"open":1647,"high":2115,"low":1244,"close":874,"change":1581,"percent_change":1334,"volume":2116,"transactions":9,"vwap":874},"2025-05-01",39.42,20000,{"date":2118,"open":1638,"high":1717,"low":1638,"close":1151,"change":982,"percent_change":432,"volume":1896,"transactions":9,"vwap":1151},"2025-04-30",{"date":2120,"open":1244,"high":1747,"low":1625,"close":2121,"change":1232,"percent_change":1233,"volume":1871,"transactions":9,"vwap":2121},"2025-04-29",39.25,{"date":2123,"open":2018,"high":2124,"low":2018,"close":2125,"change":1766,"percent_change":740,"volume":2126,"transactions":9,"vwap":2125},"2025-04-28",39.17,38.68,16800,{"date":2128,"open":1988,"high":1568,"low":2024,"close":2129,"change":668,"percent_change":2130,"volume":1847,"transactions":9,"vwap":2129},"2025-04-25",38.32,-2.57,{"date":2132,"open":2101,"high":2101,"low":866,"close":1568,"change":469,"percent_change":1457,"volume":1835,"transactions":9,"vwap":1568},"2025-04-24",{"date":2134,"open":2135,"high":1370,"low":2135,"close":2136,"change":2062,"percent_change":2137,"volume":1271,"transactions":9,"vwap":2136},"2025-04-23",38.71,39.55,3.67,{"date":182,"open":2007,"high":1632,"low":2139,"close":2140,"change":1091,"percent_change":2031,"volume":1335,"transactions":9,"vwap":2140},37.41,38.15]