[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MCBS":3,"homepage-market-summary":34,"stock-historical-MCBS":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MCBS","2026-10-06",{"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},"METROCITY BANKSHARES INC","Nasdaq",null,"STATE COMMERCIAL BANKS","MetroCity Bankshares Inc is a bank holding company. Through its banking subsidiary, it operates as a full-service commercial bank focused on delivering various financial products and services to the small-to medium-sized businesses and individuals in its markets, including many customers in diverse and multi-ethnic communities in metropolitan markets in the Eastern U.S., Texas and California. The company provides commercial banking services such as consumer and commercial checking accounts, savings accounts, certificates of deposits, commercial and consumer loans, money transfers, and a variety of other banking services. The majority of its revenue is generated in the form of interest income.","317","Doraville, GA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.3276,1.16,"Quarterly",{"close":20,"open":21,"high":22,"low":20,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},34.86,35.22,35.45,35.07,-0.21,-0.6,86915.423548,2512,34.9995,37.46,24.528,77378.98879134661,79.9,1781,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",0.53,202,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.24,54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":50,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":186},365,1,1000,{"period_high":29,"period_low":30,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},64595,23577326.186628,24.46,"2025-04-24",[187,188,198,208,218,227,238,249,258,267,278,288,298,307,317,326,337,348,356,366,377,387,397,407,415,425,436,442,451,461,471,482,492,501,510,520,531,540,548,559,566,576,585,595,605,614,619,626,633,640,650,659,668,676,684,691,700,708,716,720,725,729,735,740,747,753,762,768,775,781,786,793,798,804,812,819,825,833,841,846,851,858,865,871,879,887,895,904,911,919,926,933,941,949,957,963,972,979,987,995,1003,1009,1015,1023,1031,1039,1047,1054,1062,1070,1075,1083,1089,1094,1101,1107,1113,1119,1124,1131,1138,1145,1152,1158,1163,1169,1178,1185,1192,1201,1209,1215,1222,1230,1237,1244,1251,1259,1268,1275,1281,1288,1295,1303,1308,1315,1323,1331,1337,1343,1350,1355,1362,1367,1374,1379,1383,1389,1396,1403,1411,1420,1427,1432,1438,1446,1452,1459,1466,1473,1479,1486,1493,1502,1508,1515,1518,1525,1529,1536,1545,1551,1557,1563,1570,1576,1584,1590,1596,1603,1610,1615,1622,1628,1633,1639,1644,1650,1655,1661,1666,1669,1674,1678,1682,1686,1691,1697,1705,1710,1715,1720,1725,1731,1737,1743,1749,1754,1762,1768,1774,1781,1789,1796,1802,1809,1813,1818,1825,1831,1835,1839,1845,1853,1860,1867,1872,1877,1883,1889,1896,1901,1907,1912,1919,1924,1930,1935,1939,1944,1949,1954,1960,1966,1971,1976,1981,1985,1989,1995,2001,2004,2008,2015,2022,2029,2034,2039,2043,2048,2053,2059,2065,2072,2078,2083,2090,2094,2100,2105,2112,2118,2124,2129,2133,2137,2141,2147,2150,2155,2158,2163,2170,2175,2178,2183,2189,2193,2200,2204,2211,2217,2221,2227,2232,2238,2246,2249,2255,2258,2264,2269,2276,2280,2286,2289,2294,2299,2304,2308,2313,2318,2322,2326,2329,2334,2339,2343,2347,2352,2356,2360,2364,2368,2372,2377,2381,2384,2387,2392,2396,2399,2401,2408,2413,2419,2425,2430,2433,2436,2439,2443,2447,2451,2456,2461,2465,2469,2473,2478,2483,2489,2493,2497,2499],{"date":5,"open":21,"high":22,"low":20,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":191,"low":192,"close":23,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",35.14,35.27,34.8,-0.16,-0.45,104823.921882,2681,35.073,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":163,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",35,35.31,34.78,35.23,1.59,69313.089612,2824,35.0901,{"date":209,"open":210,"high":211,"low":212,"close":211,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",34.28,34.68,33.82,0.4,1.17,101759.846332,2893,34.4284,{"date":219,"open":220,"high":211,"low":221,"close":210,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",34.49,34.01,-0.12,-0.35,111329.883207,2718,34.206,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",34.91,35.1,34.08,34.4,-0.48,-1.38,105767.921611,3007,34.3708,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",34.95,35.105,34.74,34.88,-0.1,-0.29,78079.4435,2561,34.9046,{"date":250,"open":192,"high":190,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",34.725,34.98,0.18,0.52,97198.5859,3088,34.9727,{"date":259,"open":260,"high":229,"low":261,"close":192,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",34.54,34.34,0.35,1.02,90691.2887,3030,34.701,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",35.03,35.045,34.38,34.45,-0.65,-1.85,78290.2768,3041,34.5993,{"date":279,"open":280,"high":281,"low":282,"close":230,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",35.18,35.33,34.835,0.13,0.37,96725.592923,2542,35.0968,{"date":289,"open":290,"high":291,"low":229,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",35.05,35.185,34.97,-0.01,-0.03,68622.649991,2643,35.0237,{"date":299,"open":300,"high":301,"low":302,"close":252,"change":303,"percent_change":85,"volume":304,"transactions":305,"vwap":306},"2026-09-18",34.62,35.2,34.47,0.12,187347.5719,2232,34.9355,{"date":308,"open":309,"high":310,"low":311,"close":20,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",35.39,35.485,34.77,-0.24,-0.68,62211.079754,2816,34.9809,{"date":318,"open":319,"high":319,"low":320,"close":230,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",35.765,34.6,-0.52,-1.46,82577.374096,3470,35.1603,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",35.48,35.76,35.28,35.62,0.19,0.54,54981.25046,2356,35.5314,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",35.49,35.85,35.35,35.43,-0.07,-0.2,74497.426473,2999,35.4698,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":283,"percent_change":284,"volume":353,"transactions":354,"vwap":355},"2026-09-11",35.69,35.26,35.5,51704.377167,2164,35.4609,{"date":357,"open":230,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",35.445,34.58,35.37,0.29,0.83,54435.21704,2257,35.2491,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",35.19,35.36,34.9,35.08,-0.3,-0.85,53171.137156,2554,35.0613,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",35.71,35.3,35.38,-0.41,-1.15,69880.236653,2752,35.3984,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":93,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",35.29,36.035,35.135,35.79,0.62,61048.168398,2484,35.786,{"date":398,"open":399,"high":400,"low":351,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",35.47,35.75,35.57,0.3,0.85,58904.718154,2382,35.5379,{"date":408,"open":243,"high":328,"low":409,"close":191,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",34.61,0.64,1.85,84766.666438,3497,35.2806,{"date":416,"open":417,"high":418,"low":261,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",34.67,35.505,34.63,-0.19,-0.55,69588.514607,2416,34.681,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",35.15,35.335,34.73,34.82,-0.32,-0.91,89287.10481,2606,34.8958,{"date":437,"open":389,"high":342,"low":23,"close":190,"change":438,"percent_change":293,"volume":439,"transactions":440,"vwap":441},"2026-08-28",-0.005,52683.294539,2243,35.2014,{"date":443,"open":444,"high":203,"low":260,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",35.13,35.145,-0.095,-0.27,74439.962063,2186,35.0222,{"date":452,"open":453,"high":341,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",35.32,34.9309,35.24,0.11,0.31,83142.511309,2464,35.1557,{"date":462,"open":463,"high":464,"low":465,"close":444,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",35.54,35.77,35.085,-0.38,-1.07,44848.564892,1630,35.214,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",35.6,35.98,35.46,35.51,-0.09,-0.25,61383.719002,1981,35.6095,{"date":483,"open":484,"high":485,"low":486,"close":473,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",35.68,35.8,35.12,0.1,0.28,61336.117696,2597,35.4886,{"date":493,"open":494,"high":495,"low":496,"close":352,"change":497,"percent_change":64,"volume":498,"transactions":499,"vwap":500},"2026-08-20",35.34,35.59,35.01,0.16,64756.585,3289,35.4308,{"date":502,"open":503,"high":504,"low":330,"close":494,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",36.24,36.39,-0.67,-1.86,102178.39916,3918,35.4977,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":382,"volume":517,"transactions":518,"vwap":519},"2026-08-18",36.29,36.56,35.17,36.01,-0.15,91377.52645,2912,36.0317,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",36.2,36.36,35.755,36.16,-0.08,-0.22,59391.52531,3584,36.06,{"date":532,"open":533,"high":534,"low":535,"close":503,"change":244,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-14",36.34,36.55,36.19,-0.28,43455.305056,2038,36.2872,{"date":541,"open":542,"high":543,"low":544,"close":533,"change":402,"percent_change":362,"volume":545,"transactions":546,"vwap":547},"2026-08-13",36.25,36.59,36.12,51574.2824,2887,36.3122,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",35.99,36.45,35.7,36.04,0.15,0.42,62602.360069,2306,36.0089,{"date":560,"open":463,"high":553,"low":309,"close":561,"change":57,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",35.89,1.38,70077.934779,2407,35.8578,{"date":567,"open":342,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",35.655,35.06,35.4,-0.34,-0.95,61913.760147,2251,35.2886,{"date":577,"open":552,"high":578,"low":486,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",36.26,35.74,-0.14,-0.39,63617.809259,2105,35.6706,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":86,"volume":592,"transactions":593,"vwap":594},"2026-08-06",36.14,36.245,35.78,35.88,0.05,61808.987159,2154,35.9135,{"date":596,"open":515,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",36.11,35.685,35.83,-0.13,-0.36,60919.732358,2005,35.8071,{"date":606,"open":379,"high":607,"low":341,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",36.095,35.96,0.36,1.01,90936.763377,3249,35.9506,{"date":615,"open":608,"high":503,"low":360,"close":473,"change":93,"percent_change":393,"volume":616,"transactions":617,"vwap":618},"2026-08-03",79068.170184,2969,35.6146,{"date":620,"open":20,"high":542,"low":621,"close":381,"change":213,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",34.72,1.14,108035.256754,3643,35.2769,{"date":627,"open":453,"high":552,"low":240,"close":252,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",-0.64,-1.8,76512.280339,2688,35.1709,{"date":634,"open":201,"high":635,"low":486,"close":331,"change":420,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-29",36.17,-0.53,109725.27751,3823,35.6926,{"date":641,"open":370,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-28",36.18,34.32,35.81,1.15,3.32,116514.005735,3693,35.8024,{"date":651,"open":552,"high":552,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-27",33.1083,34.66,-1.91,-5.22,143576.094547,4592,34.3676,{"date":660,"open":544,"high":661,"low":662,"close":663,"change":131,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-24",36.92,35.535,36.57,1.3,94559.524503,2789,36.4998,{"date":669,"open":670,"high":597,"low":671,"close":672,"change":497,"percent_change":64,"volume":673,"transactions":674,"vwap":675},"2026-07-23",35.44,35.09,36.1,96793.612919,2991,35.8243,{"date":677,"open":578,"high":578,"low":678,"close":679,"change":466,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",35.61,35.94,-1.05,66021.6196,3202,35.8613,{"date":685,"open":515,"high":686,"low":464,"close":687,"change":456,"percent_change":402,"volume":688,"transactions":689,"vwap":690},"2026-07-21",36.62,36.32,112403.7002,3880,36.271,{"date":692,"open":693,"high":694,"low":589,"close":695,"change":116,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-20",36.35,36.78,36.21,-0.47,56552.7372,2488,36.1251,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":506,"volume":707,"transactions":9,"vwap":705},"2026-07-17",36.81,36.9,36.165,36.38,-0.69,64600,{"date":709,"open":710,"high":711,"low":579,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-16",35.92,37.26,37.07,1.24,3.46,73000,{"date":717,"open":381,"high":718,"low":671,"close":599,"change":141,"percent_change":664,"volume":719,"transactions":9,"vwap":599},"2026-07-15",36.135,72700,{"date":721,"open":400,"high":503,"low":191,"close":360,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":360},"2026-07-14",-0.33,-0.92,79700,{"date":726,"open":552,"high":727,"low":351,"close":552,"change":487,"percent_change":488,"volume":728,"transactions":9,"vwap":552},"2026-07-13",36.09,52500,{"date":730,"open":22,"high":727,"low":731,"close":473,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":473},"2026-07-10",34.46,0.06,0.17,84900,{"date":736,"open":737,"high":590,"low":430,"close":463,"change":100,"percent_change":738,"volume":739,"transactions":9,"vwap":463},"2026-07-09",35.080002,1.46,69600,{"date":741,"open":579,"high":644,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-08",34.35,35.029999,-0.9,-2.5,62700,{"date":748,"open":534,"high":749,"low":418,"close":750,"change":25,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-07-07",36.98,35.93,-1.64,64500,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-06",36.15,36.65,35.82,36.53,0.275,0.76,75200,{"date":763,"open":661,"high":29,"low":750,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-02",36.255,-0.635,-1.72,91100,{"date":769,"open":770,"high":771,"low":309,"close":772,"change":179,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-01",36.02,36.93,36.89,2.79,70300,{"date":776,"open":350,"high":777,"low":341,"close":561,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":561},"2026-06-30",36.040001,0.2,0.56,62500,{"date":782,"open":783,"high":599,"low":784,"close":350,"change":116,"percent_change":696,"volume":785,"transactions":9,"vwap":350},"2026-06-29",35.56,34.36,94500,{"date":787,"open":301,"high":522,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-26",35.040001,35.86,0.78,2.22,668300,{"date":794,"open":514,"high":380,"low":795,"close":737,"change":477,"percent_change":796,"volume":797,"transactions":9,"vwap":737},"2026-06-25",34.5,-0.26,61900,{"date":799,"open":800,"high":801,"low":643,"close":514,"change":609,"percent_change":802,"volume":803,"transactions":9,"vwap":514},"2026-06-24",34.76,35.255,1.03,96200,{"date":805,"open":806,"high":243,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-23",34.29,34.12,34.81,0.65,1.9,71600,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":293,"percent_change":294,"volume":818,"transactions":9,"vwap":817},"2026-06-22",34.17,34.69,34,34.16,69200,{"date":820,"open":821,"high":822,"low":823,"close":814,"change":85,"percent_change":610,"volume":824,"transactions":9,"vwap":814},"2026-06-18",34.27,34.57,33.9,121700,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":431,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-17",33.95,34.495,33.27,33.83,-0.94,75800,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":739,"transactions":9,"vwap":838},"2026-06-16",34.0099983,34.505,33.705,34.15,0.33,0.98,{"date":842,"open":731,"high":380,"low":843,"close":212,"change":233,"percent_change":844,"volume":845,"transactions":9,"vwap":212},"2026-06-15",33.695,-1.4,78500,{"date":847,"open":800,"high":200,"low":848,"close":849,"change":478,"percent_change":71,"volume":850,"transactions":9,"vwap":849},"2026-06-12",34.26,34.3,66600,{"date":852,"open":211,"high":292,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-11",34.23,34.55,0.01,0.03,63100,{"date":859,"open":860,"high":200,"low":861,"close":260,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":260},"2026-06-10",34.52,34.335,0.27,0.79,103000,{"date":866,"open":867,"high":200,"low":868,"close":821,"change":100,"percent_change":869,"volume":870,"transactions":9,"vwap":821},"2026-06-09",34.080002,33.765,1.51,99500,{"date":872,"open":873,"high":272,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-08",33.94,33.58,33.76,-0.02,-0.06,60700,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":862,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-05",33.48,34.315,33.11,33.78,0.81,90200,{"date":888,"open":889,"high":890,"low":889,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-04",32.79,33.8,33.51,1.09,3.36,117100,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-03",32.92,33.014999,32.41,32.42,-0.66,-2,85800,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":809,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-02",32.27,33.175,33.080002,2,49500,{"date":912,"open":900,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-01",32.795,31.97,32.43,-0.23,-0.7,62000,{"date":920,"open":921,"high":897,"low":922,"close":923,"change":924,"percent_change":516,"volume":925,"transactions":9,"vwap":923},"2026-05-29",32.69,32.4,32.66,-0.05,59800,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":343,"percent_change":24,"volume":932,"transactions":9,"vwap":931},"2026-05-28",32.82,32.954,32.375,32.71,93100,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":421,"volume":940,"transactions":9,"vwap":938},"2026-05-27",33.099998,33.35,32.64,32.78,-0.18,72200,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":802,"volume":948,"transactions":9,"vwap":946},"2026-05-26",32.72,33.34,32.57,32.96,0.335,88000,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":382,"volume":956,"transactions":9,"vwap":954},"2026-05-22",32.86,33,32.455,32.625,-0.135,80700,{"date":958,"open":922,"high":959,"low":960,"close":961,"change":554,"percent_change":141,"volume":962,"transactions":9,"vwap":961},"2026-05-21",32.89,32.15,32.76,117200,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-20",31.94,32.87,31.82,32.61,0.67,2.1,106600,{"date":973,"open":974,"high":975,"low":976,"close":965,"change":244,"percent_change":977,"volume":978,"transactions":9,"vwap":965},"2026-05-19",31.74,32.26,31.71,-0.31,54600,{"date":980,"open":981,"high":982,"low":981,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-18",31.35,32.169,32.040001,0.82,2.63,45900,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":466,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-15",31.55,31.59,31.08,31.22,-1.2,114200,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":332,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-14",31.53,32.044998,31.52,31.6,0.6,59900,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1006,"change":856,"percent_change":487,"volume":1008,"transactions":9,"vwap":1006},"2026-05-13",31.14,31.41,31.030001,54900,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1013,"change":466,"percent_change":993,"volume":1014,"transactions":9,"vwap":1013},"2026-05-12",31.62,30.935,31.38,69800,{"date":1016,"open":921,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-11",33.060001,31.7,31.76,-0.96,-2.93,62200,{"date":1024,"open":1025,"high":1026,"low":1027,"close":943,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":943},"2026-05-08",32.47,33.67,32.126,0.235,0.72,55500,{"date":1032,"open":900,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-07",32.73,32.29,32.485,0.125,0.39,58900,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":93,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-06",32.31,32.65,32.12,32.36,0.68,61300,{"date":1048,"open":1011,"high":975,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-05",31.485,32.14,0.57,1.81,51100,{"date":1055,"open":1056,"high":1057,"low":999,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-04",32.22,32.6,31.57,-0.87,-2.68,58700,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":64,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-05-01",31.99,32.48,31.64,32.44,1.41,48800,{"date":1071,"open":1072,"high":975,"low":1013,"close":1064,"change":856,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1064},"2026-04-30",31.65,0.09,60400,{"date":1076,"open":1077,"high":1078,"low":1058,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-29",32.39,32.46,31.96,-1.02,-3.09,82200,{"date":1084,"open":1085,"high":1086,"low":928,"close":1087,"change":839,"percent_change":610,"volume":1088,"transactions":9,"vwap":1087},"2026-04-28",32.85,33.395,32.98,80200,{"date":1090,"open":1091,"high":961,"low":1091,"close":1042,"change":645,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1042},"2026-04-27",31.72,3.65,89400,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":526,"percent_change":478,"volume":1100,"transactions":9,"vwap":1099},"2026-04-24",31.42,31.835,30.72,31.5,83700,{"date":1102,"open":1019,"high":1103,"low":1104,"close":1105,"change":600,"percent_change":382,"volume":1106,"transactions":9,"vwap":1105},"2026-04-23",31.905,31.33,31.58,70200,{"date":1108,"open":1000,"high":1109,"low":1110,"close":976,"change":1111,"percent_change":969,"volume":1112,"transactions":9,"vwap":976},"2026-04-22",31.83,31.235,0.21,61700,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1099,"change":421,"percent_change":766,"volume":1118,"transactions":9,"vwap":1099},"2026-04-21",32.029999,32.25,31.46,62100,{"date":1120,"open":922,"high":1042,"low":1064,"close":1121,"change":1122,"percent_change":1123,"volume":1082,"transactions":9,"vwap":1121},"2026-04-20",32.049999,-0.61,-1.87,{"date":1125,"open":1126,"high":908,"low":1127,"close":923,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":923},"2026-04-17",31.98,31.745,1.08,3.42,153100,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1105,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1105},"2026-04-16",31.26,32.0050011,0.41,1.32,126900,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":877,"percent_change":420,"volume":1144,"transactions":9,"vwap":1143},"2026-04-15",31.15,31.24,30.825,31.17,66500,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":554,"percent_change":50,"volume":1151,"transactions":9,"vwap":1150},"2026-04-14",30.95,31.36,30.695,31.23,133900,{"date":1153,"open":1154,"high":1155,"low":1156,"close":991,"change":877,"percent_change":420,"volume":1157,"transactions":9,"vwap":991},"2026-04-13",31.040001,31.16,30.86,74300,{"date":1159,"open":1160,"high":1117,"low":1161,"close":1005,"change":24,"percent_change":505,"volume":1162,"transactions":9,"vwap":1005},"2026-04-10",31.29,30.85,88600,{"date":1164,"open":1165,"high":1166,"low":1165,"close":981,"change":809,"percent_change":1167,"volume":1168,"transactions":9,"vwap":981},"2026-04-09",30.49,31.44,2.12,76800,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-08",30.92,30.99,30.55,30.7,0.61,2.03,108900,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":733,"percent_change":1051,"volume":1184,"transactions":9,"vwap":1183},"2026-04-07",29.87,30.15,29.795,30.09,118500,{"date":1186,"open":1187,"high":1183,"low":1188,"close":1189,"change":779,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-06",29.37,29,29.92,1.91,142900,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-02",28.66,29.46,28.615,29.36,0.25,0.86,129300,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-01",28.62,29.425,29.11,0.44,1.53,104900,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1213,"change":1073,"percent_change":457,"volume":1214,"transactions":9,"vwap":1213},"2026-03-31",28.91,28.43,28.67,116900,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1217,"change":284,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1217},"2026-03-30",28.58,28.65,28.16,1.31,90800,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":536,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-03-27",28.040001,28.36,27.88,28.21,-0.98,105400,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":420,"percent_change":901,"volume":1236,"transactions":9,"vwap":1235},"2026-03-26",28.56,28.78,28.365,28.49,80800,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1073,"percent_change":457,"volume":1243,"transactions":9,"vwap":1242},"2026-03-25",28.89,28.935,28.42,28.68,109000,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":402,"percent_change":146,"volume":1250,"transactions":9,"vwap":1249},"2026-03-24",28.02,28.98,28.014999,28.59,170400,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":790,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-23",28.73,29.07,28.11,28.29,2.84,167800,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-20",28.31,28.535,27.49,27.51,-0.79,-2.79,701300,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":555,"percent_change":869,"volume":1274,"transactions":9,"vwap":1273},"2026-03-19",27.69,28.79,27.375,28.3,161500,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1226,"change":581,"percent_change":234,"volume":1280,"transactions":9,"vwap":1226},"2026-03-18",28.09,28.285,27.785,151300,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1285,"change":431,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-17",28.72,28.17,28.27,-1.12,111400,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1249,"change":862,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1249},"2026-03-16",28.5,28.88,28.15,0.95,89700,{"date":1296,"open":1290,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-13",28.51,28.1,28.32,0.02,0.07,80400,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1273,"change":283,"percent_change":141,"volume":1307,"transactions":9,"vwap":1273},"2026-03-12",27.61,28.37,94300,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1284,"change":1313,"percent_change":581,"volume":1314,"transactions":9,"vwap":1284},"2026-03-11",28.059999,28.34,27.97,-0.11,76400,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":488,"volume":1322,"transactions":9,"vwap":1320},"2026-03-10",27.99,28.785,27.935,28.28,0.08,72900,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":580,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-09",27.98,28.35,27.44,28.2,-0.49,150700,{"date":1332,"open":1333,"high":1311,"low":1334,"close":1311,"change":1335,"percent_change":580,"volume":1336,"transactions":9,"vwap":1311},"2026-03-06",27.73,27.48,-0.04,130300,{"date":1338,"open":1285,"high":1339,"low":1284,"close":1340,"change":1341,"percent_change":1020,"volume":1342,"transactions":9,"vwap":1340},"2026-03-05",28.728,28.38,-0.275,102000,{"date":1344,"open":1345,"high":1346,"low":1284,"close":1347,"change":1348,"percent_change":1349,"volume":752,"transactions":9,"vwap":1347},"2026-03-04",28.55,28.81,28.655,0.365,1.29,{"date":1351,"open":1317,"high":1352,"low":1353,"close":1256,"change":193,"percent_change":1354,"volume":1002,"transactions":9,"vwap":1256},"2026-03-03",28.45,27.77,-0.56,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1352,"change":262,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1352},"2026-03-02",27.86,28.77,27.55,1.25,76200,{"date":1363,"open":1326,"high":1364,"low":1248,"close":1298,"change":1365,"percent_change":1366,"volume":767,"transactions":9,"vwap":1298},"2026-02-27",28.44,-0.75,-2.6,{"date":1368,"open":1369,"high":1187,"low":1370,"close":1371,"change":1372,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-02-26",29.040001,28.57,28.85,0,67400,{"date":1375,"open":1203,"high":1188,"low":1376,"close":1371,"change":131,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1371},"2026-02-25",28.555,1.66,51400,{"date":1380,"open":1306,"high":1271,"low":1381,"close":1340,"change":732,"percent_change":1111,"volume":1382,"transactions":9,"vwap":1340},"2026-02-24",28.14,77100,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1299,"change":176,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1299},"2026-02-23",29.09,28.030001,-2.45,138500,{"date":1390,"open":1391,"high":1392,"low":1249,"close":1393,"change":456,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-02-20",28.87,29.155,29.030001,0.38,63500,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":877,"percent_change":24,"volume":1402,"transactions":9,"vwap":1401},"2026-02-19",28.69,28.95,28.63,28.92,50800,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1247,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1247},"2026-02-18",29.42,30.094999,28.83,-0.5,-1.7,85900,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-17",29.24,29.73,29.22,29.48,0.43,1.48,71400,{"date":1421,"open":1407,"high":1422,"low":1423,"close":1424,"change":733,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-02-13",29.39,28.578,29.049999,0.59,46400,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1291,"change":222,"percent_change":382,"volume":832,"transactions":9,"vwap":1291},"2026-02-12",29.23,29.25,28.505,{"date":1433,"open":1434,"high":1435,"low":1391,"close":1188,"change":571,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1188},"2026-02-11",29.53,29.59,-1.16,47800,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":478,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-02-10",29.71,30,29.135,29.34,-0.84,47500,{"date":1447,"open":1448,"high":1449,"low":1435,"close":1435,"change":466,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1435},"2026-02-09",30.18,30.2,-1.27,40400,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1300,"percent_change":1301,"volume":1458,"transactions":9,"vwap":1457},"2026-02-06",30.1,30.57,29.885,29.97,99300,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":303,"percent_change":213,"volume":1465,"transactions":9,"vwap":1464},"2026-02-05",29.52,30.25,29.311,29.95,79800,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1128,"volume":1082,"transactions":9,"vwap":1471},"2026-02-04",29.57,30.11,29.105,29.83,0.32,{"date":1474,"open":1475,"high":1189,"low":1476,"close":1477,"change":1198,"percent_change":403,"volume":1478,"transactions":9,"vwap":1477},"2026-02-03",29.17,29.01,29.51,91700,{"date":1480,"open":1256,"high":1481,"low":1482,"close":1483,"change":892,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-02-02",29.33,27.758,29.26,3.87,112400,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1284,"change":760,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1284},"2026-01-30",27.45,28.25,27.21,2.77,92100,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-01-29",26.66,27.445,26.65,27.41,0.75,2.81,101100,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1495,"change":273,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1495},"2026-01-28",27.16,26.63,-2.38,51600,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1372,"percent_change":1372,"volume":1514,"transactions":9,"vwap":1513},"2026-01-27",27.23,27.665,27.2,27.31,26600,{"date":1516,"open":1513,"high":1359,"low":1517,"close":1513,"change":855,"percent_change":156,"volume":1061,"transactions":9,"vwap":1513},"2026-01-26",27.049999,{"date":1519,"open":1520,"high":1520,"low":1510,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-01-23",28.46,27.3,-1.32,-4.61,84400,{"date":1526,"open":1241,"high":1401,"low":1527,"close":1203,"change":86,"percent_change":57,"volume":1528,"transactions":9,"vwap":1203},"2026-01-22",28.215,58500,{"date":1530,"open":1531,"high":1290,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-01-21",27.35,28.48,1.4,5.17,95500,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-01-20",27.18,27.54,26.972,27.08,-0.58,-2.1,55000,{"date":1546,"open":1547,"high":1548,"low":1488,"close":1549,"change":526,"percent_change":245,"volume":1550,"transactions":9,"vwap":1549},"2026-01-16",27.58,27.82,27.66,61100,{"date":1552,"open":1521,"high":1553,"low":1554,"close":1555,"change":254,"percent_change":1190,"volume":1556,"transactions":9,"vwap":1555},"2026-01-15",27.78,27.225,27.74,79600,{"date":1558,"open":1559,"high":1510,"low":1559,"close":1560,"change":1417,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-01-14",26.57,27.22,1.61,53800,{"date":1564,"open":1565,"high":1517,"low":1566,"close":1567,"change":527,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-01-13",26.685,26.565,26.79,-0.81,40200,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1574,"change":1321,"percent_change":402,"volume":1575,"transactions":9,"vwap":1574},"2026-01-12",26.67,27.1,27.01,55600,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":116,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-01-09",27.09,27.36,26.88,26.93,-0.63,41000,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1573,"change":1588,"percent_change":1589,"volume":1569,"transactions":9,"vwap":1573},"2026-01-08",26.26,27.221,0.7,2.65,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1594,"change":924,"percent_change":420,"volume":1595,"transactions":9,"vwap":1594},"2026-01-07",26.47,26.21,26.4,30300,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":116,"percent_change":628,"volume":1602,"transactions":9,"vwap":1601},"2026-01-06",26.43,26.55,26.25,26.45,41100,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1607,"change":262,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-01-05",26.15,27.040001,26.62,1.33,44800,{"date":1611,"open":1612,"high":1612,"low":1605,"close":1613,"change":447,"percent_change":1080,"volume":1614,"transactions":9,"vwap":1613},"2026-01-02",26.6,26.27,52300,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":244,"percent_change":466,"volume":1621,"transactions":9,"vwap":1620},"2025-12-31",26.395,26.672,26.363,26.54,53200,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1626,"change":420,"percent_change":176,"volume":1627,"transactions":9,"vwap":1626},"2025-12-30",27.075001,26.585,26.64,28700,{"date":1629,"open":1630,"high":1631,"low":1505,"close":1632,"change":1372,"percent_change":1372,"volume":910,"transactions":9,"vwap":1632},"2025-12-29",26.84,26.955,26.83,{"date":1634,"open":1635,"high":1636,"low":1632,"close":1632,"change":312,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1632},"2025-12-26",27.24,27.56,-0.89,38400,{"date":1640,"open":1641,"high":1513,"low":1641,"close":1642,"change":856,"percent_change":456,"volume":1643,"transactions":9,"vwap":1642},"2025-12-24",26.97,27.07,17200,{"date":1645,"open":1646,"high":1647,"low":1606,"close":1606,"change":382,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1606},"2025-12-23",27.26,27.53,-1.49,42500,{"date":1651,"open":1652,"high":1364,"low":1652,"close":1488,"change":636,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1488},"2025-12-22",27.011999,-1.89,40900,{"date":1656,"open":1657,"high":1233,"low":1658,"close":1325,"change":373,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1325},"2025-12-19",28.7,27.68,-2.95,124000,{"date":1662,"open":1242,"high":1663,"low":1664,"close":1407,"change":488,"percent_change":840,"volume":1665,"transactions":9,"vwap":1407},"2025-12-18",29.02,28.64,42600,{"date":1667,"open":1249,"high":1291,"low":1340,"close":1345,"change":1313,"percent_change":466,"volume":1668,"transactions":9,"vwap":1345},"2025-12-17",53100,{"date":1670,"open":1239,"high":1188,"low":1671,"close":1194,"change":222,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1194},"2025-12-16",28.575,-0.42,58400,{"date":1675,"open":1676,"high":1424,"low":1398,"close":1233,"change":1321,"percent_change":488,"volume":1677,"transactions":9,"vwap":1233},"2025-12-15",28.815,65500,{"date":1679,"open":1680,"high":1253,"low":1489,"close":1657,"change":93,"percent_change":1681,"volume":1437,"transactions":9,"vwap":1657},"2025-12-12",28.53,0.77,{"date":1683,"open":1684,"high":1218,"low":1684,"close":1532,"change":402,"percent_change":146,"volume":1685,"transactions":9,"vwap":1532},"2025-12-11",28.12,42100,{"date":1687,"open":1606,"high":1256,"low":1606,"close":1688,"change":146,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-12-10",28.18,3.91,84600,{"date":1692,"open":1579,"high":1693,"low":1694,"close":1695,"change":156,"percent_change":554,"volume":1696,"transactions":9,"vwap":1695},"2025-12-09",27.46,27.070999,27.12,26400,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1541,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1541},"2025-12-08",26.89,27.155,26.805,0.26,0.97,55700,{"date":1706,"open":1538,"high":1707,"low":1708,"close":1709,"change":916,"percent_change":373,"volume":1696,"transactions":9,"vwap":1709},"2025-12-05",27.19,26.7,26.82,{"date":1711,"open":1712,"high":1712,"low":1580,"close":1517,"change":571,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1517},"2025-12-04",27.27,-1.24,25900,{"date":1716,"open":1717,"high":1334,"low":1497,"close":1718,"change":809,"percent_change":1719,"volume":728,"transactions":9,"vwap":1718},"2025-12-03",26.94,27.39,2.43,{"date":1721,"open":1722,"high":1722,"low":1566,"close":1723,"change":855,"percent_change":156,"volume":1724,"transactions":9,"vwap":1723},"2025-12-02",26.98,26.74,24300,{"date":1726,"open":1727,"high":1517,"low":1728,"close":1729,"change":1321,"percent_change":402,"volume":1730,"transactions":9,"vwap":1729},"2025-12-01",26.41,26.14,26.73,104100,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1497,"change":293,"percent_change":1335,"volume":1736,"transactions":9,"vwap":1497},"2025-11-28",26.69,26.76,26.5,46500,{"date":1738,"open":1708,"high":1739,"low":1740,"close":1495,"change":916,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1495},"2025-11-26",26.92,26.485,-0.86,33900,{"date":1744,"open":1745,"high":1573,"low":1746,"close":1699,"change":1499,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1699},"2025-11-25",26.37,25.84,2.87,85600,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1728,"change":293,"percent_change":1335,"volume":1753,"transactions":9,"vwap":1728},"2025-11-24",25.85,26.24,92400,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1605,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1605},"2025-11-21",25.049999,26.28,24.55,1.1,4.39,91300,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1756,"change":1702,"percent_change":1767,"volume":1507,"transactions":9,"vwap":1756},"2025-11-20",25.07,25.275,24.76,1.05,{"date":1769,"open":1770,"high":1771,"low":30,"close":1772,"change":1321,"percent_change":1472,"volume":1773,"transactions":9,"vwap":1772},"2025-11-19",24.72,24.98,24.79,43300,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":722,"percent_change":1522,"volume":1780,"transactions":9,"vwap":1779},"2025-11-18",25.13,25.33,24.64,24.71,68200,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1568,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-11-17",25.82,26,24.885,25.040001,-3.13,30600,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1751,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1751},"2025-11-14",26.17,25.47,-0.4,-1.52,39500,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1600,"change":303,"percent_change":141,"volume":1801,"transactions":9,"vwap":1600},"2025-11-13",25.98,26.38,25.965,61000,{"date":1803,"open":1804,"high":1735,"low":1805,"close":1806,"change":222,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-11-12",26.34,25.99,26.13,-0.46,43600,{"date":1810,"open":1811,"high":1799,"low":1728,"close":1600,"change":294,"percent_change":1313,"volume":1812,"transactions":9,"vwap":1600},"2025-11-11",26.3,34000,{"date":1814,"open":1815,"high":1757,"low":1816,"close":1757,"change":497,"percent_change":1175,"volume":1817,"transactions":9,"vwap":1757},"2025-11-10",26.16,25.87,51300,{"date":1819,"open":1784,"high":1820,"low":1821,"close":1822,"change":283,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-11-07",26.355,25.97,26.12,0.5,40600,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1805,"change":527,"percent_change":1444,"volume":1830,"transactions":9,"vwap":1805},"2025-11-06",26.059999,26.32,25.955,40500,{"date":1832,"open":1833,"high":1828,"low":1833,"close":1593,"change":141,"percent_change":1834,"volume":1426,"transactions":9,"vwap":1593},"2025-11-05",25.75,1.79,{"date":1836,"open":1837,"high":1784,"low":1837,"close":1833,"change":293,"percent_change":1335,"volume":1838,"transactions":9,"vwap":1833},"2025-11-04",25.68,30800,{"date":1840,"open":1841,"high":1746,"low":1842,"close":1843,"change":554,"percent_change":1425,"volume":1844,"transactions":9,"vwap":1843},"2025-11-03",25.557,25.46,25.76,33800,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":732,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-10-31",25.3,25.665,25.14,25.61,0.23,67200,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":487,"percent_change":1037,"volume":1859,"transactions":9,"vwap":1858},"2025-10-30",25.45,25.79,25.345,25.55,51700,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1855,"change":1020,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1855},"2025-10-29",26.049999,26.35,25.32,-3.63,68600,{"date":1868,"open":1791,"high":1869,"low":1605,"close":1727,"change":1198,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1727},"2025-10-28",26.46,0.96,31500,{"date":1873,"open":1874,"high":1874,"low":1728,"close":1815,"change":722,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1815},"2025-10-27",26.51,-1.25,31200,{"date":1878,"open":1620,"high":1879,"low":1863,"close":1880,"change":1851,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-10-24",26.644,26.49,0.88,15000,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1586,"change":527,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1586},"2025-10-23",26.56,26.18,-0.83,24200,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1893,"change":488,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-10-22",26.01,26.705,26.48,1.07,41800,{"date":1897,"open":1898,"high":1799,"low":1898,"close":1899,"change":156,"percent_change":554,"volume":1900,"transactions":9,"vwap":1899},"2025-10-21",25.92,26.2,34100,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1815,"change":116,"percent_change":273,"volume":1906,"transactions":9,"vwap":1815},"2025-10-20",26.59,26.95,25.95,44600,{"date":1908,"open":1909,"high":1904,"low":1833,"close":1910,"change":779,"percent_change":1911,"volume":978,"transactions":9,"vwap":1910},"2025-10-17",25.93,26.33,2.17,{"date":1913,"open":1893,"high":1914,"low":1915,"close":1916,"change":917,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-10-16",26.665,25.51,25.77,-2.64,64400,{"date":1920,"open":1510,"high":1531,"low":1921,"close":1592,"change":628,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1592},"2025-10-15",26.31,-2.36,36600,{"date":1925,"open":1926,"high":1927,"low":1806,"close":1928,"change":42,"percent_change":1929,"volume":940,"transactions":9,"vwap":1928},"2025-10-14",26.39,27.345,27.11,2.19,{"date":1931,"open":1932,"high":1497,"low":1605,"close":1933,"change":488,"percent_change":1894,"volume":1934,"transactions":9,"vwap":1933},"2025-10-13",26.52,26.53,32400,{"date":1936,"open":1559,"high":1305,"low":1937,"close":1600,"change":420,"percent_change":71,"volume":1938,"transactions":9,"vwap":1600},"2025-10-10",26.225,58200,{"date":1940,"open":1632,"high":1941,"low":1910,"close":1942,"change":1408,"percent_change":506,"volume":1943,"transactions":9,"vwap":1942},"2025-10-09",26.87,26.44,21700,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1717,"change":1301,"percent_change":1702,"volume":1948,"transactions":9,"vwap":1717},"2025-10-08",27.083,26.555,20200,{"date":1950,"open":1560,"high":1951,"low":1952,"close":1941,"change":420,"percent_change":917,"volume":1953,"transactions":9,"vwap":1941},"2025-10-07",27.335,26.77,31100,{"date":1955,"open":1956,"high":1956,"low":1581,"close":1957,"change":696,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-10-06",27.64,27.059999,-1.71,36000,{"date":1961,"open":1264,"high":1962,"low":1963,"close":1647,"change":778,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1647},"2025-10-03",27.8,27.34,0.73,23300,{"date":1967,"open":1658,"high":1658,"low":1541,"close":1968,"change":1807,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-10-02",27.33,-1.66,25300,{"date":1972,"open":1334,"high":1226,"low":1973,"close":1974,"change":487,"percent_change":609,"volume":1975,"transactions":9,"vwap":1974},"2025-10-01",27.32,27.79,36300,{"date":1977,"open":1357,"high":1978,"low":1979,"close":1270,"change":722,"percent_change":1980,"volume":1074,"transactions":9,"vwap":1270},"2025-09-30",28.01,27.615,-1.18,{"date":1982,"open":1358,"high":1358,"low":1983,"close":1246,"change":505,"percent_change":1984,"volume":1876,"transactions":9,"vwap":1246},"2025-09-29",27.915,-2.34,{"date":1986,"open":1346,"high":1987,"low":1232,"close":1398,"change":1313,"percent_change":466,"volume":1988,"transactions":9,"vwap":1398},"2025-09-26",28.9,22000,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1991,"change":420,"percent_change":901,"volume":1994,"transactions":9,"vwap":1991},"2025-09-25",28.8,29.035,28.71,21400,{"date":1996,"open":1997,"high":1998,"low":1196,"close":1999,"change":1300,"percent_change":1301,"volume":2000,"transactions":9,"vwap":1999},"2025-09-24",28.97,29.345,28.99,26900,{"date":2002,"open":1187,"high":1405,"low":1283,"close":1997,"change":580,"percent_change":233,"volume":2003,"transactions":9,"vwap":1997},"2025-09-23",31700,{"date":2005,"open":1369,"high":2006,"low":1213,"close":1205,"change":487,"percent_change":85,"volume":2007,"transactions":9,"vwap":1205},"2025-09-22",29.18,31600,{"date":2009,"open":2010,"high":2010,"low":2011,"close":1476,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1476},"2025-09-19",29.69,28.93,-0.865,-2.9,111100,{"date":2016,"open":2017,"high":2018,"low":1663,"close":2019,"change":2020,"percent_change":2021,"volume":1402,"transactions":9,"vwap":2019},"2025-09-18",29.47,29.96,29.875,0.855,2.95,{"date":2023,"open":2024,"high":2025,"low":2026,"close":1663,"change":555,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1663},"2025-09-17",28.845,29.81,28.641,1.47,57000,{"date":2030,"open":1211,"high":1211,"low":2031,"close":2032,"change":1807,"percent_change":2033,"volume":1948,"transactions":9,"vwap":2032},"2025-09-16",28.52,28.6,-1.58,{"date":2035,"open":1247,"high":2036,"low":1211,"close":2037,"change":591,"percent_change":733,"volume":2038,"transactions":9,"vwap":2037},"2025-09-15",29.27,29.059999,16500,{"date":2040,"open":1663,"high":1429,"low":2041,"close":1476,"change":372,"percent_change":1080,"volume":2042,"transactions":9,"vwap":1476},"2025-09-12",28.765,18400,{"date":2044,"open":1393,"high":1422,"low":2045,"close":2046,"change":1198,"percent_change":1199,"volume":2047,"transactions":9,"vwap":2046},"2025-09-11",29.014999,29.31,32300,{"date":2049,"open":1254,"high":2050,"low":2051,"close":2037,"change":116,"percent_change":1542,"volume":2052,"transactions":9,"vwap":2037},"2025-09-10",29.3,28.82,30700,{"date":2054,"open":2055,"high":2055,"low":2056,"close":1429,"change":466,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1429},"2025-09-09",29.75,29.115,-1.28,13000,{"date":2060,"open":1422,"high":2061,"low":2062,"close":2063,"change":303,"percent_change":1135,"volume":2064,"transactions":9,"vwap":2063},"2025-09-08",29.655,29.145,29.61,19900,{"date":2066,"open":2067,"high":2068,"low":1429,"close":2069,"change":194,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-09-05",30.07,30.24,29.49,-1.5,35900,{"date":2073,"open":1435,"high":2074,"low":2075,"close":2074,"change":2076,"percent_change":2077,"volume":1975,"transactions":9,"vwap":2074},"2025-09-04",29.94,29.41,0.555,1.89,{"date":2079,"open":1405,"high":2074,"low":1424,"close":2080,"change":2081,"percent_change":1582,"volume":2082,"transactions":9,"vwap":2080},"2025-09-03",29.385,-0.185,37900,{"date":2084,"open":2085,"high":2086,"low":2087,"close":1468,"change":2088,"percent_change":1713,"volume":2089,"transactions":9,"vwap":1468},"2025-09-02",29.65,29.86,29.4,-0.37,29000,{"date":2091,"open":1181,"high":1181,"low":2092,"close":2074,"change":924,"percent_change":116,"volume":2093,"transactions":9,"vwap":2074},"2025-08-29",29.84,18200,{"date":2095,"open":2096,"high":1454,"low":2010,"close":2097,"change":600,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-08-28",29.93,29.99,-0.43,23500,{"date":2101,"open":1441,"high":2102,"low":2074,"close":2103,"change":1301,"percent_change":1851,"volume":2104,"transactions":9,"vwap":2103},"2025-08-27",30.23,30.12,38500,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2109,"change":839,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-08-26",29.78,30.335,30.049999,1.11,40100,{"date":2113,"open":2114,"high":1441,"low":2017,"close":2115,"change":2088,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-08-25",29.89,29.72,-1.23,23600,{"date":2119,"open":1657,"high":2120,"low":1657,"close":1183,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1183},"2025-08-22",30.28,1.6,5.62,60900,{"date":2125,"open":2126,"high":1218,"low":2127,"close":1235,"change":1335,"percent_change":580,"volume":2128,"transactions":9,"vwap":1235},"2025-08-21",28.33,28.22,15200,{"date":2130,"open":1370,"high":1398,"low":2131,"close":1680,"change":303,"percent_change":555,"volume":2132,"transactions":9,"vwap":1680},"2025-08-20",28.385,16600,{"date":2134,"open":1225,"high":1249,"low":1381,"close":2135,"change":1335,"percent_change":580,"volume":2136,"transactions":9,"vwap":2135},"2025-08-19",28.41,14400,{"date":2138,"open":1261,"high":2139,"low":1328,"close":1352,"change":93,"percent_change":790,"volume":2140,"transactions":9,"vwap":1352},"2025-08-18",28.605,28200,{"date":2142,"open":2143,"high":2037,"low":1386,"close":2144,"change":1354,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-08-15",28.94,28.23,-1.95,28500,{"date":2148,"open":1398,"high":1211,"low":1273,"close":1271,"change":223,"percent_change":993,"volume":2149,"transactions":9,"vwap":1271},"2025-08-14",29300,{"date":2151,"open":1291,"high":2152,"low":2051,"close":2153,"change":555,"percent_change":738,"volume":2154,"transactions":9,"vwap":2153},"2025-08-13",29.2,29.14,27500,{"date":2156,"open":1974,"high":1271,"low":1956,"close":1283,"change":664,"percent_change":2157,"volume":1923,"transactions":9,"vwap":1283},"2025-08-12",4.74,{"date":2159,"open":1539,"high":2160,"low":1722,"close":2161,"change":1372,"percent_change":1372,"volume":2162,"transactions":9,"vwap":2161},"2025-08-11",27.683,27.42,64200,{"date":2164,"open":2165,"high":2166,"low":1927,"close":2161,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2161},"2025-08-08",27.5,27.871,0.255,0.94,28800,{"date":2171,"open":1956,"high":1956,"low":2172,"close":2173,"change":2174,"percent_change":536,"volume":1934,"transactions":9,"vwap":2173},"2025-08-07",27,27.165,-0.075,{"date":2176,"open":1718,"high":1539,"low":2177,"close":1635,"change":245,"percent_change":680,"volume":2117,"transactions":9,"vwap":1635},"2025-08-06",27.13,{"date":2179,"open":1327,"high":2180,"low":2181,"close":1647,"change":2182,"percent_change":111,"volume":1895,"transactions":9,"vwap":1647},"2025-08-05",27.63,27.030001,0.065,{"date":2184,"open":1334,"high":1647,"low":2185,"close":2186,"change":2187,"percent_change":970,"volume":2188,"transactions":9,"vwap":2186},"2025-08-04",26.72,27.465,0.565,40700,{"date":2190,"open":1490,"high":1490,"low":1723,"close":2191,"change":917,"percent_change":2192,"volume":1030,"transactions":9,"vwap":2191},"2025-08-01",26.9,-2.54,{"date":2194,"open":2195,"high":1555,"low":2196,"close":2197,"change":581,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-07-31",27.67,27.43,27.6,-1.39,42400,{"date":2201,"open":1407,"high":1188,"low":1553,"close":1317,"change":2202,"percent_change":2203,"volume":1742,"transactions":9,"vwap":1317},"2025-07-30",-1.09,-3.75,{"date":2205,"open":2018,"high":2206,"low":1476,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-07-29",30.055,29.08,-0.59,-1.99,33000,{"date":2212,"open":1197,"high":2213,"low":2207,"close":2214,"change":839,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-07-28",29.98,29.67,1.12,52100,{"date":2218,"open":1369,"high":2219,"low":2051,"close":1443,"change":372,"percent_change":2220,"volume":1061,"transactions":9,"vwap":1443},"2025-07-25",29.495,-1.01,{"date":2222,"open":2223,"high":2223,"low":2224,"close":2225,"change":1265,"percent_change":1366,"volume":2226,"transactions":9,"vwap":2225},"2025-07-24",30.29,29.54,29.64,35400,{"date":2228,"open":2229,"high":2229,"low":2230,"close":2231,"change":293,"percent_change":294,"volume":1627,"transactions":9,"vwap":2231},"2025-07-23",30.75,30.025,30.43,{"date":2233,"open":2234,"high":2235,"low":1180,"close":2236,"change":477,"percent_change":245,"volume":2237,"transactions":9,"vwap":2236},"2025-07-22",30.71,31.059999,30.44,49600,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":818,"transactions":9,"vwap":2243},"2025-07-21",29.35,30.79,28.634,30.53,1.23,4.2,{"date":2247,"open":1414,"high":1414,"low":1997,"close":2050,"change":876,"percent_change":343,"volume":2248,"transactions":9,"vwap":2050},"2025-07-18",38000,{"date":2250,"open":2045,"high":2251,"low":2045,"close":2252,"change":284,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-07-17",29.55,29.32,1.28,44400,{"date":2256,"open":1424,"high":1424,"low":1284,"close":1399,"change":50,"percent_change":2257,"volume":1975,"transactions":9,"vwap":1399},"2025-07-16",1.69,{"date":2259,"open":2075,"high":1468,"low":1306,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-07-15",28.47,-1.08,-3.65,37500,{"date":2265,"open":1476,"high":2266,"low":1188,"close":2251,"change":64,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2251},"2025-07-14",29.56,1.55,23000,{"date":2270,"open":2271,"high":2271,"low":2272,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-07-11",29.6,29.1,-0.82,-2.74,22100,{"date":2277,"open":1414,"high":2278,"low":2075,"close":1189,"change":855,"percent_change":856,"volume":2279,"transactions":9,"vwap":1189},"2025-07-10",30.13,17300,{"date":2281,"open":2282,"high":2282,"low":2283,"close":2284,"change":876,"percent_change":343,"volume":2285,"transactions":9,"vwap":2284},"2025-07-09",30.08,29.705,29.91,15500,{"date":2287,"open":2092,"high":2120,"low":2092,"close":2096,"change":253,"percent_change":1175,"volume":2288,"transactions":9,"vwap":2096},"2025-07-08",34200,{"date":2290,"open":2018,"high":2291,"low":2225,"close":2055,"change":2098,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2055},"2025-07-07",30.3,-1.42,56100,{"date":2295,"open":2114,"high":2296,"low":1414,"close":1448,"change":50,"percent_change":2297,"volume":2298,"transactions":9,"vwap":1448},"2025-07-03",30.47,1.62,24000,{"date":2300,"open":2251,"high":2107,"low":1211,"close":2301,"change":361,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-07-02",29.7,0.99,43800,{"date":2305,"open":2135,"high":1435,"low":2135,"close":2075,"change":362,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2075},"2025-07-01",2.9,48300,{"date":2309,"open":1664,"high":1993,"low":2310,"close":1217,"change":253,"percent_change":2311,"volume":2312,"transactions":9,"vwap":1217},"2025-06-30",28.322,0.63,53700,{"date":2314,"open":1680,"high":1218,"low":2315,"close":2316,"change":924,"percent_change":939,"volume":2317,"transactions":9,"vwap":2316},"2025-06-27",28.13,28.4,332900,{"date":2319,"open":2320,"high":1352,"low":2320,"close":1352,"change":106,"percent_change":810,"volume":2321,"transactions":9,"vwap":1352},"2025-06-26",28.07,19100,{"date":2323,"open":2315,"high":2315,"low":1333,"close":2324,"change":939,"percent_change":628,"volume":2325,"transactions":9,"vwap":2324},"2025-06-25",27.92,22200,{"date":2327,"open":1255,"high":1290,"low":1386,"close":1298,"change":733,"percent_change":1175,"volume":2328,"transactions":9,"vwap":1298},"2025-06-24",30400,{"date":2330,"open":1606,"high":1317,"low":1606,"close":2331,"change":403,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-06-23",27.93,3.14,48900,{"date":2335,"open":1538,"high":2336,"low":2337,"close":1541,"change":778,"percent_change":92,"volume":2338,"transactions":9,"vwap":1541},"2025-06-20",27.525,26.96,73800,{"date":2340,"open":1952,"high":2341,"low":1952,"close":1580,"change":156,"percent_change":554,"volume":2342,"transactions":9,"vwap":1580},"2025-06-18",27.252,39000,{"date":2344,"open":2345,"high":2181,"low":1952,"close":1630,"change":516,"percent_change":1354,"volume":2346,"transactions":9,"vwap":1630},"2025-06-17",26.85,28600,{"date":2348,"open":1579,"high":2349,"low":1580,"close":2350,"change":193,"percent_change":2208,"volume":2351,"transactions":9,"vwap":2350},"2025-06-16",27.37,26.99,35200,{"date":2353,"open":1305,"high":1305,"low":1573,"close":2354,"change":373,"percent_change":2355,"volume":1900,"transactions":9,"vwap":2354},"2025-06-13",27.15,-3.04,{"date":2357,"open":1357,"high":1310,"low":2358,"close":2359,"change":312,"percent_change":373,"volume":2099,"transactions":9,"vwap":2359},"2025-06-12",27.72,28,{"date":2361,"open":1987,"high":1987,"low":2362,"close":2363,"change":2098,"percent_change":2070,"volume":2104,"transactions":9,"vwap":2363},"2025-06-11",28.135,28.24,{"date":2365,"open":1299,"high":1253,"low":1255,"close":1213,"change":1001,"percent_change":2366,"volume":2367,"transactions":9,"vwap":1213},"2025-06-10",2.14,34300,{"date":2369,"open":2359,"high":2370,"low":2371,"close":2320,"change":253,"percent_change":809,"volume":1975,"transactions":9,"vwap":2320},"2025-06-09",28.305,27.848,{"date":2373,"open":1553,"high":2331,"low":2374,"close":2375,"change":42,"percent_change":1167,"volume":2376,"transactions":9,"vwap":2375},"2025-06-06",27.551,27.89,20600,{"date":2378,"open":2379,"high":2379,"low":2380,"close":1513,"change":877,"percent_change":527,"volume":2052,"transactions":9,"vwap":1513},"2025-06-05",28.205,27.14,{"date":2382,"open":1684,"high":1684,"low":1927,"close":2349,"change":25,"percent_change":2383,"volume":1595,"transactions":9,"vwap":2349},"2025-06-04",-2.15,{"date":2385,"open":1263,"high":1310,"low":1263,"close":1312,"change":1394,"percent_change":562,"volume":2386,"transactions":9,"vwap":1312},"2025-06-03",24500,{"date":2388,"open":2389,"high":2389,"low":1973,"close":2390,"change":223,"percent_change":1875,"volume":2391,"transactions":9,"vwap":2390},"2025-06-02",27.96,27.59,37400,{"date":2393,"open":1381,"high":1219,"low":2375,"close":2394,"change":344,"percent_change":176,"volume":2395,"transactions":9,"vwap":2394},"2025-05-30",27.94,37800,{"date":2397,"open":1357,"high":2398,"low":1974,"close":1381,"change":1472,"percent_change":645,"volume":2275,"transactions":9,"vwap":1381},"2025-05-29",28.175,{"date":2400,"open":1261,"high":1326,"low":1548,"close":1548,"change":696,"percent_change":1969,"volume":1724,"transactions":9,"vwap":1548},"2025-05-28",{"date":2402,"open":2403,"high":2404,"low":1264,"close":1256,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":1256},"2025-05-27",27.76,28.465,0.71,2.57,31300,{"date":2409,"open":2410,"high":2411,"low":1510,"close":1547,"change":245,"percent_change":2412,"volume":2099,"transactions":9,"vwap":1547},"2025-05-23",27.65,27.7,-1.04,{"date":2414,"open":2394,"high":2415,"low":2416,"close":2417,"change":916,"percent_change":2273,"volume":2418,"transactions":9,"vwap":2417},"2025-05-22",28.19,27.745,27.87,20300,{"date":2420,"open":2316,"high":2421,"low":2389,"close":1298,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":1298},"2025-05-21",28.596,-0.76,-2.63,24900,{"date":2426,"open":2427,"high":2427,"low":1242,"close":2428,"change":580,"percent_change":233,"volume":2429,"transactions":9,"vwap":2428},"2025-05-20",29.045,28.86,15300,{"date":2431,"open":2011,"high":1393,"low":2432,"close":1188,"change":344,"percent_change":313,"volume":2038,"transactions":9,"vwap":1188},"2025-05-19",28.665,{"date":2434,"open":2017,"high":1461,"low":2152,"close":2152,"change":2088,"percent_change":1875,"volume":2435,"transactions":9,"vwap":2152},"2025-05-16",34800,{"date":2437,"open":1443,"high":2107,"low":1443,"close":1468,"change":93,"percent_change":1499,"volume":2438,"transactions":9,"vwap":1468},"2025-05-15",22500,{"date":2440,"open":2087,"high":1435,"low":2441,"close":2240,"change":222,"percent_change":382,"volume":2442,"transactions":9,"vwap":2240},"2025-05-14",29.083,27700,{"date":2444,"open":2445,"high":2445,"low":2252,"close":2017,"change":497,"percent_change":163,"volume":2446,"transactions":9,"vwap":2017},"2025-05-13",29.74,21900,{"date":2448,"open":2075,"high":2114,"low":2449,"close":2046,"change":1029,"percent_change":2450,"volume":1742,"transactions":9,"vwap":2046},"2025-05-12",28.972,2.52,{"date":2452,"open":1283,"high":2453,"low":2135,"close":1249,"change":2454,"percent_change":916,"volume":2455,"transactions":9,"vwap":1249},"2025-05-09",28.928,-0.065,29500,{"date":2457,"open":1352,"high":2458,"low":2315,"close":1347,"change":2459,"percent_change":2460,"volume":2367,"transactions":9,"vwap":1347},"2025-05-08",28.96,0.485,1.72,{"date":2462,"open":1352,"high":2463,"low":1983,"close":1284,"change":253,"percent_change":410,"volume":2464,"transactions":9,"vwap":1284},"2025-05-07",28.485,30900,{"date":2466,"open":1255,"high":1489,"low":2467,"close":1317,"change":571,"percent_change":993,"volume":2468,"transactions":9,"vwap":1317},"2025-05-06",27.91,19600,{"date":2470,"open":2370,"high":2471,"low":2415,"close":2126,"change":222,"percent_change":1672,"volume":2472,"transactions":9,"vwap":2126},"2025-05-05",28.642,18900,{"date":2474,"open":2475,"high":1345,"low":1333,"close":1352,"change":2311,"percent_change":2476,"volume":2477,"transactions":9,"vwap":1352},"2025-05-02",28.049999,2.26,29400,{"date":2479,"open":1956,"high":2480,"low":1574,"close":1548,"change":1198,"percent_change":2481,"volume":2482,"transactions":9,"vwap":1548},"2025-05-01",27.95,0.91,52700,{"date":2484,"open":2485,"high":2486,"low":2173,"close":2487,"change":233,"percent_change":1958,"volume":2488,"transactions":9,"vwap":2487},"2025-04-30",27.4,27.865,27.57,44200,{"date":2490,"open":1270,"high":1285,"low":2491,"close":2475,"change":1851,"percent_change":362,"volume":2492,"transactions":9,"vwap":2475},"2025-04-29",27.385,33400,{"date":2494,"open":1555,"high":2495,"low":1963,"close":1548,"change":93,"percent_change":2496,"volume":1685,"transactions":9,"vwap":1548},"2025-04-28",28.028,0.8,{"date":2498,"open":1549,"high":1555,"low":1521,"close":2197,"change":382,"percent_change":322,"volume":1514,"transactions":9,"vwap":2197},"2025-04-25",{"date":185,"open":1334,"high":1194,"low":1334,"close":1978,"change":106,"percent_change":2500,"volume":2293,"transactions":9,"vwap":1978},1.93]