[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PCB":3,"homepage-market-summary":35,"stock-historical-PCB":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PCB","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"PCB Bancorp Common Stock","Nasdaq",null,"STATE COMMERCIAL BANKS","PCB Bancorp is a bank holding company, which engages in the provision of consumer and commercial banking services. It provides Personal, Business, and Loan services, which provide banking, lending, and digital, tools, home loans, and others. Also, it offers a broad range of loans, deposits, and other products and services predominantly to small and middle-market businesses and individuals. The company provided it's services in Los Angeles and Orange Counties, California; Bellevue, Washington; and Atlanta, Georgia.","274","Los Angeles, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.1849,0.88,"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},27.63,27.84,27.98,27.59,28.1,-0.47,-1.67,28926.37612,1043,27.7158,30.84,19.7,30288.678609390437,71.2,2213,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},18.72,30425,11105158.330957,45.42,"2025-04-25",[188,189,198,208,218,229,238,248,257,267,277,287,296,306,315,323,333,342,352,361,369,378,387,395,404,413,421,430,439,449,453,459,464,470,480,488,498,508,518,529,537,545,553,559,566,577,586,595,602,608,615,622,628,638,647,657,667,677,685,693,700,709,718,724,729,734,739,746,750,754,759,767,771,775,781,790,795,803,812,819,826,834,840,847,854,861,869,878,886,894,901,908,915,921,928,935,941,949,955,961,968,975,982,988,995,1002,1009,1014,1021,1027,1032,1036,1044,1050,1057,1064,1069,1074,1078,1083,1089,1092,1097,1102,1106,1113,1117,1122,1127,1135,1140,1145,1150,1158,1167,1174,1180,1186,1193,1200,1208,1216,1223,1229,1235,1240,1247,1251,1257,1263,1269,1275,1282,1287,1294,1298,1304,1306,1311,1316,1323,1329,1334,1339,1346,1352,1358,1364,1369,1374,1378,1381,1387,1393,1398,1404,1408,1412,1417,1423,1429,1434,1440,1444,1448,1453,1455,1460,1465,1469,1475,1481,1486,1489,1493,1497,1501,1505,1508,1513,1521,1526,1529,1531,1537,1541,1546,1551,1555,1560,1564,1568,1572,1574,1579,1584,1586,1591,1595,1601,1606,1611,1614,1619,1622,1625,1629,1632,1637,1641,1646,1649,1653,1657,1662,1667,1673,1677,1680,1686,1692,1697,1704,1710,1716,1723,1727,1733,1737,1742,1748,1754,1761,1764,1768,1774,1777,1782,1786,1791,1795,1798,1803,1805,1810,1814,1818,1822,1824,1828,1832,1835,1837,1841,1843,1846,1848,1852,1855,1857,1859,1862,1866,1870,1873,1876,1879,1884,1888,1892,1894,1898,1902,1906,1910,1914,1919,1924,1932,1937,1942,1945,1948,1953,1957,1959,1962,1965,1968,1971,1975,1979,1981,1986,1988,1990,1993,1996,2001,2004,2008,2010,2016,2019,2022,2027,2033,2038,2044,2050,2056,2062,2068,2073,2078,2084,2090,2097,2104,2111,2115,2120,2123,2129,2132,2135,2139,2145,2149,2153,2161,2164,2168,2174,2180,2183,2188,2193,2197,2201,2206,2210,2216,2220,2224],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":76,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-06",28.15,28.495,28.02,0.25,34384.328,1003,28.2107,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":76,"volume":205,"transactions":206,"vwap":207},"2026-10-05",28,28.35,27.9,28.03,0.02,31563.81847,1454,28.0681,{"date":209,"open":22,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",28.37,27.91,28.01,0.19,0.68,34260.829501,1202,28.047,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",27.49,27.885,26.78,27.82,0.44,1.61,50739.492918,1336,27.6385,{"date":230,"open":231,"high":232,"low":233,"close":233,"change":155,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",27.81,27.92,27.38,-1.26,99539.476342,1170,27.4563,{"date":239,"open":240,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",28.19,28.85,27.73,0.14,0.51,72235.247907,1738,28.1762,{"date":249,"open":250,"high":251,"low":252,"close":23,"change":126,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",27.69,27.7856,27.395,-0.43,43375.764273,1483,27.5888,{"date":258,"open":259,"high":202,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",27.56,27.21,27.71,0.17,0.62,39038.2385,1568,27.672,{"date":268,"open":269,"high":270,"low":269,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",27.3,27.78,27.54,0.38,1.4,32617.2337,1123,27.5816,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",27.47,27.15,27.16,-0.5,-1.81,21932.851997,709,27.23,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":243,"volume":293,"transactions":294,"vwap":295},"2026-09-22",27.76,27.315,27.66,0.04,37665.6296,1160,27.622,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":150,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",27.61,27.74,27.4201,27.62,-0.07,23101.722662,1021,27.5949,{"date":307,"open":259,"high":291,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",27.29,27.64,-0.11,-0.4,54215.2632,653,27.6062,{"date":316,"open":317,"high":193,"low":318,"close":319,"change":150,"percent_change":302,"volume":320,"transactions":321,"vwap":322},"2026-09-17",27.96,27.354,27.75,15795.1275,1077,27.7423,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":253,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",28.16,28.2,27.4,27.77,-1.52,64891.0292,1830,27.8353,{"date":334,"open":335,"high":336,"low":335,"close":326,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",27.8494,28.2625,0.23,0.82,31101.02023,947,28.1539,{"date":343,"open":211,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",28.14,27.57,27.97,0.09,0.32,30014.172615,883,27.916,{"date":353,"open":354,"high":355,"low":291,"close":356,"change":357,"percent_change":292,"volume":358,"transactions":359,"vwap":360},"2026-09-11",28.05,28.3918,27.88,0.01,27860.208318,949,27.9327,{"date":362,"open":291,"high":363,"low":364,"close":363,"change":365,"percent_change":77,"volume":366,"transactions":367,"vwap":368},"2026-09-10",27.87,27.5021,0.13,19723.2154,887,27.7517,{"date":370,"open":371,"high":372,"low":373,"close":299,"change":374,"percent_change":310,"volume":375,"transactions":376,"vwap":377},"2026-09-09",27.6,27.8,27.53,-0.03,22412.320686,997,27.6958,{"date":379,"open":380,"high":381,"low":328,"close":328,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",27.99,28.24,-0.37,-1.31,33901.844267,1192,27.8932,{"date":388,"open":363,"high":389,"low":363,"close":344,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",28.22,0.08,0.29,18891.4256,609,28.1273,{"date":396,"open":346,"high":397,"low":223,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",28.1719,28.06,0.28,1.01,12945.365727,616,28.0049,{"date":405,"open":406,"high":407,"low":406,"close":270,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",27.36,28.025,0.57,2.09,34644.139458,1877,27.8167,{"date":414,"open":415,"high":416,"low":280,"close":260,"change":126,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",27.2,27.41,-0.44,35963.7414,1020,27.2142,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":131,"volume":428,"transactions":429,"vwap":318},"2026-08-31",27.42,27.58,27.0201,27.33,-0.16,21788.542847,859,{"date":431,"open":432,"high":363,"low":433,"close":220,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",27.52,27.22,-0.035,-0.13,18823.743543,567,27.5497,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":162,"volume":446,"transactions":447,"vwap":448},"2026-08-27",27.28,27.67,27.2201,27.525,-0.065,17950.115688,731,27.4632,{"date":450,"open":271,"high":261,"low":271,"close":23,"change":204,"percent_change":76,"volume":451,"transactions":429,"vwap":452},"2026-08-26",18093.590016,27.5884,{"date":454,"open":261,"high":455,"low":327,"close":345,"change":374,"percent_change":310,"volume":456,"transactions":457,"vwap":458},"2026-08-25",28.56,29332.632372,816,27.5432,{"date":460,"open":289,"high":22,"low":259,"close":371,"change":427,"percent_change":131,"volume":461,"transactions":462,"vwap":463},"2026-08-24",23258.999178,817,27.7528,{"date":465,"open":442,"high":455,"low":466,"close":289,"change":262,"percent_change":263,"volume":467,"transactions":468,"vwap":469},"2026-08-21",27.43,118433.455,10802,27.8483,{"date":471,"open":472,"high":473,"low":474,"close":23,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",27.48,27.8431,27.35,-0.08,-0.29,13772.706646,773,27.6351,{"date":481,"open":482,"high":482,"low":371,"close":442,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",28.81,-0.97,-3.39,34271.286476,1297,27.845,{"date":489,"open":490,"high":491,"low":490,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",28.04,28.8864,28.64,0.56,1.99,38658.878684,1442,28.4909,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":155,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",28.32,28.75,27.95,28.08,-1.23,35573.632518,1818,28.2399,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":475,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",28.48,28.745,28.25,28.43,-0.28,25615.748337,834,28.5046,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",28.39,28.69,28.255,28.51,0.39,1.39,18397.810059,536,28.4907,{"date":530,"open":203,"high":531,"low":532,"close":533,"change":292,"percent_change":243,"volume":534,"transactions":535,"vwap":536},"2026-08-12",28.4099,27.85,28.12,36670.794179,952,28.1964,{"date":538,"open":309,"high":240,"low":539,"close":503,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",27.45,0.53,1.92,21568.192897,810,28.0021,{"date":546,"open":356,"high":356,"low":547,"close":548,"change":121,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-10",27.31,27.55,-1.15,44958.325843,1225,27.4896,{"date":554,"open":270,"high":211,"low":555,"close":363,"change":167,"percent_change":556,"volume":557,"transactions":367,"vwap":558},"2026-08-07",27.51,-0.89,35005.526707,27.776,{"date":560,"open":381,"high":561,"low":202,"close":533,"change":310,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-06",28.55,-0.39,31109.195615,939,28.089,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-05",28.33,28.7953,27.86,28.23,0.1,0.36,39041.837502,1290,28.1361,{"date":578,"open":503,"high":510,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",27.7,28.13,0.12,0.43,65050.266855,2068,28.1236,{"date":587,"open":588,"high":589,"low":590,"close":212,"change":243,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-03",28.17,28.415,27.65,0.5,59320.87019,1476,28.0398,{"date":596,"open":21,"high":490,"low":590,"close":363,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-31",0.2,0.72,67282.26362,1702,27.7961,{"date":603,"open":202,"high":503,"low":259,"close":442,"change":155,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-30",-1.25,49762.818448,1660,27.8111,{"date":609,"open":200,"high":610,"low":289,"close":193,"change":435,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-29",28.44,-0.46,39799.916299,1092,27.9997,{"date":616,"open":490,"high":617,"low":372,"close":191,"change":618,"percent_change":408,"volume":619,"transactions":620,"vwap":621},"2026-07-28",28.655,0.16,47578.2231,1350,28.3019,{"date":623,"open":201,"high":201,"low":432,"close":380,"change":624,"percent_change":121,"volume":625,"transactions":626,"vwap":627},"2026-07-27",-0.09,60500.200417,1765,27.9453,{"date":629,"open":630,"high":631,"low":632,"close":503,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-24",28.92,29.29,27.3062,-0.82,-2.84,70942.984302,1456,28.0985,{"date":639,"open":640,"high":641,"low":642,"close":641,"change":643,"percent_change":172,"volume":644,"transactions":645,"vwap":646},"2026-07-23",28.7,28.9,27.3487,-0.2,43805.862629,1533,28.5826,{"date":648,"open":649,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-22",29.94,28.72,29.1,-0.84,-2.81,40813.8665,1299,29.1105,{"date":658,"open":659,"high":660,"low":661,"close":649,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-21",29.595,30.01,29.34,0.35,1.18,54236.783,1240,29.7751,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":43,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-20",29.69,29.96,29.31,29.59,-0.74,50899.377899,1161,29.5884,{"date":678,"open":679,"high":30,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-17",30.34,29.5,29.81,-0.81,-2.65,58200,{"date":686,"open":687,"high":688,"low":689,"close":688,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":688},"2026-07-16",29.74,30.62,29.67,0.97,3.27,36900,{"date":694,"open":695,"high":696,"low":695,"close":697,"change":698,"percent_change":273,"volume":699,"transactions":9,"vwap":697},"2026-07-15",29.16,30.25,29.65,0.41,44700,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-14",29.3,29.61,29.01,29.24,0.06,0.21,33300,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-13",29.28,29.78,28.93,29.18,0.37,1.28,34000,{"date":719,"open":521,"high":720,"low":492,"close":482,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":482},"2026-07-10",29,0.18,0.63,30500,{"date":725,"open":240,"high":630,"low":240,"close":726,"change":573,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-09",28.63,1.27,27000,{"date":730,"open":726,"high":726,"low":240,"close":731,"change":732,"percent_change":234,"volume":733,"transactions":9,"vwap":731},"2026-07-08",28.27,-0.36,32600,{"date":735,"open":720,"high":720,"low":736,"close":726,"change":737,"percent_change":155,"volume":738,"transactions":9,"vwap":726},"2026-07-07",28.34,-0.1,29000,{"date":740,"open":523,"high":741,"low":523,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-06",29.09,28.73,0.22,0.77,29700,{"date":747,"open":631,"high":631,"low":570,"close":523,"change":131,"percent_change":748,"volume":749,"transactions":9,"vwap":523},"2026-07-02",-1.99,22000,{"date":751,"open":201,"high":695,"low":344,"close":741,"change":598,"percent_change":752,"volume":753,"transactions":9,"vwap":741},"2026-07-01",2.54,33100,{"date":755,"open":356,"high":210,"low":356,"close":210,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":210},"2026-06-30",0.34,1.21,28000,{"date":760,"open":761,"high":762,"low":466,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-29",28.059999,28.07,28.030001,-0.04,-0.14,40800,{"date":768,"open":769,"high":561,"low":579,"close":762,"change":581,"percent_change":582,"volume":770,"transactions":9,"vwap":762},"2026-06-26",28.049999,242100,{"date":772,"open":21,"high":520,"low":259,"close":502,"change":707,"percent_change":773,"volume":774,"transactions":9,"vwap":502},"2026-06-25",0.76,45800,{"date":776,"open":415,"high":346,"low":777,"close":299,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":299},"2026-06-24",27.12,0.6,2.21,44400,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-23",26.79,27.25,26.68,27.14,0.46,1.72,51100,{"date":791,"open":222,"high":786,"low":792,"close":785,"change":126,"percent_change":793,"volume":794,"transactions":9,"vwap":785},"2026-06-22",26.64,-0.45,34600,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":263,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-18",26.6,26.82,26.33,26.8,2.37,57200,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-17",26.5,26.72,25.9,26.18,-0.18,-0.68,33000,{"date":813,"open":805,"high":814,"low":815,"close":816,"change":707,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-16",26.61,26.26,26.36,0.8,21300,{"date":820,"open":821,"high":821,"low":822,"close":823,"change":417,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-15",26.59,26.059999,26.15,-1.65,18000,{"date":827,"open":828,"high":829,"low":830,"close":821,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":821},"2026-06-12",26.17,26.77,25.95,0.54,2.07,19000,{"date":835,"open":836,"high":836,"low":837,"close":837,"change":167,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-11",26.52,26.049999,-0.95,16500,{"date":841,"open":842,"high":843,"low":842,"close":844,"change":845,"percent_change":727,"volume":846,"transactions":9,"vwap":844},"2026-06-10",26.040001,26.63,26.3,0.33,34400,{"date":848,"open":849,"high":850,"low":849,"close":851,"change":778,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-09",25.63,26.27,25.97,2.36,27900,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":262,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-08",25.16,25.7,25.37,0.67,22800,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":715,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-05",24.87,25.43,24.85,25.2,1.49,36400,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-04",24.36,24.84,24.28,24.83,0.83,3.46,9700,{"date":879,"open":880,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-03",24.4,23.93,24,-0.52,-2.12,30600,{"date":887,"open":888,"high":889,"low":882,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-02",24.13,24.6,24.52,0.24,0.99,16400,{"date":895,"open":896,"high":897,"low":898,"close":873,"change":476,"percent_change":899,"volume":900,"transactions":9,"vwap":873},"2026-06-01",24.38,24.45,24.19,-1.18,18500,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":475,"percent_change":121,"volume":907,"transactions":9,"vwap":906},"2026-05-29",24.63,24.7,24.55,24.57,22100,{"date":909,"open":910,"high":910,"low":911,"close":912,"change":913,"percent_change":810,"volume":914,"transactions":9,"vwap":912},"2026-05-28",24.73,24.24,24.65,-0.17,26600,{"date":916,"open":917,"high":917,"low":889,"close":918,"change":919,"percent_change":581,"volume":920,"transactions":9,"vwap":918},"2026-05-27",24.89,24.82,0.03,16100,{"date":922,"open":923,"high":924,"low":905,"close":925,"change":194,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-05-26",24.76,25,24.79,1.02,40600,{"date":929,"open":905,"high":930,"low":931,"close":932,"change":933,"percent_change":764,"volume":934,"transactions":9,"vwap":932},"2026-05-22",24.61,24.42,24.54,-0.01,25400,{"date":936,"open":937,"high":938,"low":937,"close":905,"change":721,"percent_change":939,"volume":940,"transactions":9,"vwap":905},"2026-05-21",24.17,24.74,0.74,27100,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":845,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-20",24.030001,24.56,23.86,24.37,1.37,28300,{"date":950,"open":951,"high":952,"low":951,"close":953,"change":213,"percent_change":817,"volume":954,"transactions":9,"vwap":953},"2026-05-19",23.85,24.3,24.040001,28200,{"date":956,"open":957,"high":958,"low":957,"close":951,"change":77,"percent_change":959,"volume":960,"transactions":9,"vwap":951},"2026-05-18",23.6,24.08,2.01,33900,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":562,"percent_change":967,"volume":960,"transactions":9,"vwap":966},"2026-05-15",23.51,23.65,23.26,23.38,-1.64,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":919,"percent_change":365,"volume":974,"transactions":9,"vwap":973},"2026-05-14",23.84,24.01,23.61,23.77,24900,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":347,"percent_change":272,"volume":981,"transactions":9,"vwap":980},"2026-05-13",23.48,23.76,23.46,23.74,25600,{"date":983,"open":984,"high":984,"low":985,"close":964,"change":986,"percent_change":70,"volume":987,"transactions":9,"vwap":964},"2026-05-12",23.89,23.49,-0.31,11900,{"date":989,"open":990,"high":874,"low":991,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-11",24.72,23.96,-0.71,-2.88,23700,{"date":996,"open":938,"high":997,"low":998,"close":999,"change":311,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-08",24.91,24.5,24.67,-1.6,24400,{"date":1003,"open":1004,"high":1005,"low":999,"close":1006,"change":698,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-07",24.8,25.15,25.07,1.66,54100,{"date":1010,"open":910,"high":1011,"low":889,"close":1012,"change":390,"percent_change":845,"volume":1013,"transactions":9,"vwap":1012},"2026-05-06",24.78,24.66,19400,{"date":1015,"open":1016,"high":912,"low":1017,"close":1018,"change":1019,"percent_change":494,"volume":1020,"transactions":9,"vwap":1018},"2026-05-05",24.1,23.9,24.58,0.48,17300,{"date":1022,"open":911,"high":1023,"low":1024,"close":1016,"change":1025,"percent_change":838,"volume":1026,"transactions":9,"vwap":1016},"2026-05-04",24.31,23.94,-0.23,30700,{"date":1028,"open":958,"high":1029,"low":984,"close":1030,"change":597,"percent_change":875,"volume":1031,"transactions":9,"vwap":1030},"2026-05-01",24.49,24.33,14600,{"date":1033,"open":882,"high":1034,"low":882,"close":888,"change":357,"percent_change":292,"volume":1035,"transactions":9,"vwap":888},"2026-04-30",24.46,16200,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-29",24.71,24.02,24.12,-0.75,-3.02,19300,{"date":1045,"open":911,"high":1046,"low":911,"close":863,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":863},"2026-04-28",24.9,0.69,2.85,21400,{"date":1051,"open":1052,"high":1053,"low":984,"close":1054,"change":337,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-04-27",23.92,24.35,24.18,0.96,23200,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":390,"percent_change":756,"volume":1063,"transactions":9,"vwap":1062},"2026-04-24",23.91,24.07,23.8,23.95,15500,{"date":1065,"open":882,"high":1066,"low":1067,"close":1068,"change":765,"percent_change":131,"volume":728,"transactions":9,"vwap":1068},"2026-04-23",24.22,23.55,23.87,{"date":1070,"open":1071,"high":1072,"low":945,"close":971,"change":891,"percent_change":400,"volume":1073,"transactions":9,"vwap":971},"2026-04-22",23.88,24.26,16300,{"date":1075,"open":952,"high":1030,"low":964,"close":973,"change":1076,"percent_change":1077,"volume":948,"transactions":9,"vwap":973},"2026-04-21",-0.65,-2.66,{"date":1079,"open":952,"high":912,"low":1080,"close":931,"change":213,"percent_change":1081,"volume":1082,"transactions":9,"vwap":931},"2026-04-20",24.25,0.78,18300,{"date":1084,"open":882,"high":1085,"low":882,"close":1086,"change":194,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-17",24.99,24.23,1.04,91300,{"date":1090,"open":1080,"high":1053,"low":1071,"close":1091,"change":427,"percent_change":57,"volume":1049,"transactions":9,"vwap":1091},"2026-04-16",23.98,{"date":1093,"open":1040,"high":1086,"low":963,"close":1094,"change":1095,"percent_change":167,"volume":1096,"transactions":9,"vwap":1094},"2026-04-15",24.14,-0.06,27200,{"date":1098,"open":888,"high":1099,"low":1100,"close":1101,"change":919,"percent_change":581,"volume":914,"transactions":9,"vwap":1101},"2026-04-14",24.47,23.56,24.2,{"date":1103,"open":1104,"high":1023,"low":1105,"close":937,"change":764,"percent_change":913,"volume":981,"transactions":9,"vwap":937},"2026-04-13",24.059999,23.81,{"date":1107,"open":1108,"high":1108,"low":882,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-10",24.29,24.21,-0.19,-0.78,19200,{"date":1114,"open":1100,"high":998,"low":1100,"close":880,"change":778,"percent_change":1115,"volume":1116,"transactions":9,"vwap":880},"2026-04-09",2.52,27800,{"date":1118,"open":1119,"high":1060,"low":1120,"close":1061,"change":77,"percent_change":959,"volume":1121,"transactions":9,"vwap":1061},"2026-04-08",23.69,23.5,32700,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1125,"change":348,"percent_change":525,"volume":1126,"transactions":9,"vwap":1125},"2026-04-07",22.94,23.33,23500,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":743,"volume":1134,"transactions":9,"vwap":1132},"2026-04-06",22.95,23.25,22.86,23.01,0.05,17200,{"date":1136,"open":1137,"high":1132,"low":1137,"close":1138,"change":572,"percent_change":224,"volume":1139,"transactions":9,"vwap":1138},"2026-04-02",22.54,22.96,11400,{"date":1141,"open":1142,"high":1131,"low":1142,"close":1131,"change":715,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1131},"2026-04-01",22.49,1.65,12700,{"date":1146,"open":1147,"high":1148,"low":1142,"close":1142,"change":737,"percent_change":417,"volume":1149,"transactions":9,"vwap":1142},"2026-03-31",22.76,22.88,20600,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-03-30",22.059999,22.73,22.59,0.55,2.5,29100,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-03-27",22.14,22.27,21.82,22.040001,-0.33,-1.48,35700,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1171,"change":76,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-03-26",22.44,22.25,22.37,0.31,12100,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":347,"percent_change":698,"volume":1112,"transactions":9,"vwap":1179},"2026-03-25",22.46,22.67,22.1,22.3,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1184,"change":374,"percent_change":435,"volume":1185,"transactions":9,"vwap":1184},"2026-03-24",22.02,22.51,22.21,26700,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1190,"change":778,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-03-23",22.11,22.57,22.24,2.77,32500,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":475,"percent_change":382,"volume":1199,"transactions":9,"vwap":1198},"2026-03-20",21.72,21.79,21.43,21.64,66200,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1195,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1195},"2026-03-19",21.39,21.84,21.36,0.27,1.26,19900,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":162,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-18",21.51,22.07,21.34,21.45,-1.11,24600,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":913,"percent_change":1111,"volume":1222,"transactions":9,"vwap":1221},"2026-03-17",21.88,21.96,21.65,21.69,23800,{"date":1224,"open":1203,"high":1225,"low":1226,"close":1227,"change":707,"percent_change":690,"volume":1228,"transactions":9,"vwap":1227},"2026-03-16",21.98,21.76,21.86,11800,{"date":1230,"open":1231,"high":1231,"low":1210,"close":1220,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1220},"2026-03-13",22.030001,-0.41,-1.86,25100,{"date":1236,"open":1237,"high":1152,"low":1238,"close":1152,"change":77,"percent_change":1239,"volume":758,"transactions":9,"vwap":1152},"2026-03-12",21.41,21.08,2.18,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1095,"percent_change":514,"volume":1246,"transactions":9,"vwap":1245},"2026-03-11",21.55,21.67,21.46,21.59,11700,{"date":1248,"open":1198,"high":1249,"low":1210,"close":1220,"change":764,"percent_change":809,"volume":1250,"transactions":9,"vwap":1220},"2026-03-10",22.22,30100,{"date":1252,"open":1195,"high":1253,"low":1254,"close":1221,"change":986,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1221},"2026-03-09",22.8,21.23,-1.41,14800,{"date":1258,"open":1259,"high":1176,"low":1210,"close":1260,"change":986,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-06",21.81,22,-1.39,27400,{"date":1264,"open":1142,"high":1265,"low":1260,"close":1266,"change":417,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-05",22.83,22.31,-1.93,26000,{"date":1270,"open":1271,"high":1272,"low":1179,"close":1273,"change":756,"percent_change":1274,"volume":1207,"transactions":9,"vwap":1273},"2026-03-04",22.69,22.93,22.75,1.52,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":933,"percent_change":764,"volume":1281,"transactions":9,"vwap":1280},"2026-03-03",21.99,22.56,21.97,22.41,13000,{"date":1283,"open":1284,"high":1147,"low":1285,"close":1286,"change":706,"percent_change":1205,"volume":1082,"transactions":9,"vwap":1286},"2026-03-02",22.08,21.11,22.42,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1291,"change":883,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-02-27",22.68,22.28,22.36,-2.27,35600,{"date":1295,"open":1129,"high":1296,"low":1297,"close":1148,"change":1110,"percent_change":633,"volume":900,"transactions":9,"vwap":1148},"2026-02-26",23.09,22.48,{"date":1299,"open":1271,"high":1296,"low":1300,"close":1301,"change":722,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-02-25",22.45,23.07,2.81,15400,{"date":1305,"open":1297,"high":1137,"low":1277,"close":1169,"change":845,"percent_change":867,"volume":1063,"transactions":9,"vwap":1169},"2026-02-24",{"date":1307,"open":1296,"high":965,"low":1188,"close":1188,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1188},"2026-02-23",-0.96,-4.16,53400,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1301,"change":204,"percent_change":347,"volume":1228,"transactions":9,"vwap":1301},"2026-02-20",23.030001,23.14,22.91,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":427,"percent_change":172,"volume":1322,"transactions":9,"vwap":1321},"2026-02-19",23.040001,23.19,22.79,23.049999,17500,{"date":1324,"open":1272,"high":1325,"low":1320,"close":1326,"change":224,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-02-18",23.43,23.21,1.93,60600,{"date":1330,"open":1331,"high":1124,"low":1332,"close":1332,"change":302,"percent_change":986,"volume":1333,"transactions":9,"vwap":1332},"2026-02-17",22.84,22.77,20400,{"date":1335,"open":1336,"high":1129,"low":1291,"close":1331,"change":1337,"percent_change":43,"volume":1338,"transactions":9,"vwap":1331},"2026-02-13",22.71,-0.05,16000,{"date":1340,"open":1326,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1076,"volume":1345,"transactions":9,"vwap":1343},"2026-02-12",23.52,22.43,22.89,-0.15,39400,{"date":1347,"open":1348,"high":1348,"low":1132,"close":1318,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1318},"2026-02-11",23.45,-0.34,-1.45,11200,{"date":1353,"open":1354,"high":1355,"low":1356,"close":966,"change":1095,"percent_change":1357,"volume":1116,"transactions":9,"vwap":966},"2026-02-10",23.37,23.58,23.28,-0.26,{"date":1359,"open":1348,"high":1360,"low":1125,"close":1361,"change":435,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-02-09",23.64,23.44,-0.55,18800,{"date":1365,"open":1024,"high":1101,"low":1366,"close":1366,"change":427,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-02-06",23.57,-0.67,25000,{"date":1370,"open":1120,"high":951,"low":1348,"close":1371,"change":1372,"percent_change":1373,"volume":758,"transactions":9,"vwap":1371},"2026-02-05",23.73,0.15,0.64,{"date":1375,"open":1130,"high":1061,"low":1376,"close":1355,"change":845,"percent_change":1377,"volume":1116,"transactions":9,"vwap":1355},"2026-02-04",23.12,1.42,{"date":1379,"open":1315,"high":985,"low":1343,"close":1130,"change":391,"percent_change":1206,"volume":1380,"transactions":9,"vwap":1130},"2026-02-03",13900,{"date":1382,"open":1169,"high":1383,"low":1184,"close":1138,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1138},"2026-02-02",23.29,0.52,2.32,41000,{"date":1388,"open":1198,"high":1331,"low":1389,"close":1169,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1169},"2026-01-30",21.52,0.42,1.91,41300,{"date":1394,"open":1277,"high":1395,"low":1389,"close":1182,"change":1019,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1182},"2026-01-29",22.13,2.23,11600,{"date":1399,"open":1227,"high":1400,"low":1401,"close":1402,"change":883,"percent_change":1403,"volume":1049,"transactions":9,"vwap":1402},"2026-01-28",22.23,21.42,21.54,-2.36,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1152,"change":390,"percent_change":573,"volume":1063,"transactions":9,"vwap":1152},"2026-01-27",22.64,21.85,{"date":1409,"open":1260,"high":1410,"low":1411,"close":1225,"change":475,"percent_change":732,"volume":900,"transactions":9,"vwap":1225},"2026-01-26",22.19,21.75,{"date":1413,"open":1273,"high":1273,"low":1414,"close":1152,"change":1415,"percent_change":1416,"volume":1256,"transactions":9,"vwap":1152},"2026-01-23",21.91,-0.83,-3.63,{"date":1418,"open":1419,"high":1326,"low":1420,"close":1343,"change":1421,"percent_change":1019,"volume":1422,"transactions":9,"vwap":1343},"2026-01-22",22.72,22.6,0.11,20700,{"date":1424,"open":1161,"high":1331,"low":1400,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-01-21",22.78,1.1,5.07,24800,{"date":1430,"open":1218,"high":1431,"low":1432,"close":1432,"change":883,"percent_change":1433,"volume":758,"transactions":9,"vwap":1432},"2026-01-20",22.12,21.68,-2.34,{"date":1435,"open":1436,"high":1320,"low":1437,"close":1437,"change":1110,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-01-16",22.4,22.2,-0.85,15200,{"date":1441,"open":1211,"high":1442,"low":1211,"close":1443,"change":399,"percent_change":727,"volume":1397,"transactions":9,"vwap":1443},"2026-01-15",22.74,22.39,{"date":1445,"open":1162,"high":1184,"low":1446,"close":1188,"change":1172,"percent_change":1377,"volume":1447,"transactions":9,"vwap":1188},"2026-01-14",21.8,17000,{"date":1449,"open":1259,"high":1450,"low":1451,"close":1446,"change":1095,"percent_change":1452,"volume":1262,"transactions":9,"vwap":1446},"2026-01-13",22.33,21.5,-0.27,{"date":1454,"open":1411,"high":1225,"low":1210,"close":1227,"change":365,"percent_change":778,"volume":1020,"transactions":9,"vwap":1227},"2026-01-12",{"date":1456,"open":1277,"high":1457,"low":1220,"close":1458,"change":1452,"percent_change":504,"volume":1459,"transactions":9,"vwap":1458},"2026-01-09",22.049999,21.73,12900,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1260,"change":77,"percent_change":1239,"volume":1464,"transactions":9,"vwap":1260},"2026-01-08",21.35,22.09,15000,{"date":1466,"open":1389,"high":1198,"low":1467,"close":1468,"change":150,"percent_change":624,"volume":1031,"transactions":9,"vwap":1468},"2026-01-07",21.4,21.53,{"date":1470,"open":1471,"high":1472,"low":1451,"close":1242,"change":311,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1242},"2026-01-06",21.71,21.89,-1.82,22600,{"date":1476,"open":1477,"high":1190,"low":1389,"close":1478,"change":715,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-01-05",21.58,21.95,1.71,13100,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1477,"change":302,"percent_change":121,"volume":1485,"transactions":9,"vwap":1477},"2026-01-02",21.93,21.27,33500,{"date":1487,"open":1468,"high":1218,"low":1451,"close":1220,"change":347,"percent_change":1390,"volume":1488,"transactions":9,"vwap":1220},"2025-12-31",28100,{"date":1490,"open":1196,"high":1196,"low":1210,"close":1491,"change":162,"percent_change":1492,"volume":1020,"transactions":9,"vwap":1491},"2025-12-30",21.56,-1.1,{"date":1494,"open":1284,"high":1190,"low":1491,"close":1446,"change":1232,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1446},"2025-12-29",-1.85,49000,{"date":1498,"open":1179,"high":1499,"low":1160,"close":1184,"change":167,"percent_change":1214,"volume":1500,"transactions":9,"vwap":1184},"2025-12-26",22.53,10100,{"date":1502,"open":1286,"high":1442,"low":1503,"close":1176,"change":292,"percent_change":721,"volume":1504,"transactions":9,"vwap":1176},"2025-12-24",22.16,8700,{"date":1506,"open":1189,"high":1138,"low":1507,"close":1286,"change":1344,"percent_change":57,"volume":1134,"transactions":9,"vwap":1286},"2025-12-23",22.26,{"date":1509,"open":1332,"high":1510,"low":1278,"close":1189,"change":1357,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1189},"2025-12-22",23.13,-1.14,21200,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1265,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1265},"2025-12-19",23.82,23.83,22.63,-1.09,-4.56,47000,{"date":1522,"open":953,"high":953,"low":1523,"close":1052,"change":243,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1052},"2025-12-18",23.47,0.59,18100,{"date":1527,"open":1059,"high":882,"low":957,"close":1528,"change":809,"percent_change":1041,"volume":1149,"transactions":9,"vwap":1528},"2025-12-17",23.78,{"date":1530,"open":1017,"high":1039,"low":1313,"close":991,"change":581,"percent_change":591,"volume":1250,"transactions":9,"vwap":991},"2025-12-16",{"date":1532,"open":1533,"high":1017,"low":1534,"close":970,"change":1535,"percent_change":1536,"volume":728,"transactions":9,"vwap":970},"2025-12-15",23.15,23.11,0.58,2.49,{"date":1538,"open":1383,"high":977,"low":1510,"close":965,"change":706,"percent_change":1539,"volume":1540,"transactions":9,"vwap":965},"2025-12-12",0.26,26900,{"date":1542,"open":1543,"high":965,"low":1543,"close":1544,"change":524,"percent_change":1479,"volume":1545,"transactions":9,"vwap":1544},"2025-12-11",22.85,23.2,38300,{"date":1547,"open":1179,"high":1130,"low":1160,"close":1548,"change":214,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2025-12-10",22.81,3.07,90400,{"date":1552,"open":1277,"high":1184,"low":1483,"close":1395,"change":1539,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1395},"2025-12-09",1.19,17900,{"date":1556,"open":1557,"high":1219,"low":1557,"close":1558,"change":348,"percent_change":1559,"volume":1043,"transactions":9,"vwap":1558},"2025-12-08",21.66,21.87,1.48,{"date":1561,"open":1220,"high":1471,"low":1562,"close":1242,"change":167,"percent_change":549,"volume":1563,"transactions":9,"vwap":1242},"2025-12-05",21.15,33800,{"date":1565,"open":1188,"high":1188,"low":1566,"close":1446,"change":1357,"percent_change":899,"volume":1567,"transactions":9,"vwap":1446},"2025-12-04",21.57,28900,{"date":1569,"open":1570,"high":1284,"low":1477,"close":1152,"change":1373,"percent_change":1571,"volume":1082,"transactions":9,"vwap":1152},"2025-12-03",21.6,2.99,{"date":1573,"open":1225,"high":1225,"low":1401,"close":1401,"change":1232,"percent_change":85,"volume":1139,"transactions":9,"vwap":1401},"2025-12-02",{"date":1575,"open":1491,"high":1576,"low":1491,"close":1577,"change":1421,"percent_change":244,"volume":1578,"transactions":9,"vwap":1577},"2025-12-01",21.94,21.83,10900,{"date":1580,"open":1218,"high":1576,"low":1581,"close":1195,"change":155,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1195},"2025-11-28",21.61,-1.59,9500,{"date":1585,"open":1260,"high":1169,"low":1407,"close":1211,"change":1337,"percent_change":1025,"volume":994,"transactions":9,"vwap":1211},"2025-11-26",{"date":1587,"open":1570,"high":1400,"low":1588,"close":1431,"change":582,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1431},"2025-11-25",20.97,1.98,22200,{"date":1592,"open":1195,"high":1195,"low":1593,"close":1221,"change":204,"percent_change":347,"volume":1594,"transactions":9,"vwap":1221},"2025-11-24",21.49,19600,{"date":1596,"open":1597,"high":1259,"low":1598,"close":1243,"change":1599,"percent_change":1600,"volume":846,"transactions":9,"vwap":1243},"2025-11-21",21.2,20.87,0.49,2.31,{"date":1602,"open":1212,"high":1566,"low":1603,"close":1604,"change":475,"percent_change":1605,"volume":1567,"transactions":9,"vwap":1604},"2025-11-20",21.1,21.18,-0.38,{"date":1607,"open":1597,"high":1462,"low":1608,"close":1609,"change":721,"percent_change":1610,"volume":1422,"transactions":9,"vwap":1609},"2025-11-19",21.12,21.26,0.85,{"date":1612,"open":1604,"high":1613,"low":1238,"close":1238,"change":302,"percent_change":1164,"volume":1020,"transactions":9,"vwap":1238},"2025-11-18",21.37,{"date":1615,"open":1195,"high":1195,"low":1562,"close":1562,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1562},"2025-11-17",-0.54,-2.49,16800,{"date":1620,"open":1451,"high":1221,"low":1621,"close":1221,"change":374,"percent_change":765,"volume":981,"transactions":9,"vwap":1221},"2025-11-14",21.07,{"date":1623,"open":1446,"high":1478,"low":1198,"close":1195,"change":427,"percent_change":1624,"volume":811,"transactions":9,"vwap":1195},"2025-11-13",-0.73,{"date":1626,"open":1162,"high":1170,"low":1627,"close":1218,"change":1337,"percent_change":1025,"volume":1628,"transactions":9,"vwap":1218},"2025-11-12",21.78,21600,{"date":1630,"open":1631,"high":1631,"low":1627,"close":1483,"change":475,"percent_change":732,"volume":839,"transactions":9,"vwap":1483},"2025-11-11",22.15,{"date":1633,"open":1219,"high":1342,"low":1634,"close":1635,"change":272,"percent_change":1636,"volume":1485,"transactions":9,"vwap":1635},"2025-11-10",21.77,22.01,1.76,{"date":1638,"open":1462,"high":1220,"low":1562,"close":1639,"change":1421,"percent_change":244,"volume":1640,"transactions":9,"vwap":1639},"2025-11-07",21.63,42800,{"date":1642,"open":1195,"high":1195,"low":1643,"close":1389,"change":1025,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1389},"2025-11-06",21.38,-1.06,36300,{"date":1647,"open":1577,"high":1231,"low":1220,"close":1411,"change":721,"percent_change":875,"volume":1648,"transactions":9,"vwap":1411},"2025-11-05",40200,{"date":1650,"open":1242,"high":1163,"low":1609,"close":1566,"change":1452,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1566},"2025-11-04",-1.24,29400,{"date":1654,"open":1655,"high":1558,"low":1655,"close":1203,"change":744,"percent_change":1656,"volume":789,"transactions":9,"vwap":1203},"2025-11-03",21,3.65,{"date":1658,"open":1659,"high":1254,"low":1660,"close":1621,"change":1421,"percent_change":1384,"volume":1661,"transactions":9,"vwap":1621},"2025-10-31",20.82,20.78,28600,{"date":1663,"open":1664,"high":1593,"low":1665,"close":1666,"change":1025,"percent_change":1518,"volume":1392,"transactions":9,"vwap":1666},"2025-10-30",20.98,20.89,20.96,{"date":1668,"open":1467,"high":1432,"low":1669,"close":1670,"change":50,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-10-29",20.99,21.19,-0.98,46100,{"date":1674,"open":1675,"high":1259,"low":1675,"close":1467,"change":1095,"percent_change":514,"volume":1676,"transactions":9,"vwap":1467},"2025-10-28",21.24,26500,{"date":1678,"open":1245,"high":1163,"low":1679,"close":1244,"change":150,"percent_change":624,"volume":960,"transactions":9,"vwap":1244},"2025-10-27",21.44,{"date":1681,"open":1655,"high":1220,"low":1682,"close":1683,"change":757,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-10-24",20.92,21.48,5.97,41800,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1690,"change":167,"percent_change":1691,"volume":1134,"transactions":9,"vwap":1690},"2025-10-23",20.49,20.2,20.27,-1.22,{"date":1693,"open":1694,"high":1695,"low":1690,"close":1696,"change":764,"percent_change":1110,"volume":1496,"transactions":9,"vwap":1696},"2025-10-22",20.56,20.83,20.52,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1694,"change":213,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1694},"2025-10-21",20.37,20.7,20.35,0.93,16700,{"date":1705,"open":1706,"high":1699,"low":1707,"close":1699,"change":1708,"percent_change":1709,"volume":825,"transactions":9,"vwap":1699},"2025-10-20",20.19,20.12,0.4,2,{"date":1711,"open":1712,"high":1707,"low":1713,"close":1714,"change":581,"percent_change":778,"volume":1715,"transactions":9,"vwap":1714},"2025-10-17",19.84,19.82,19.97,27600,{"date":1717,"open":1718,"high":1718,"low":31,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-10-16",20.51,19.85,-0.72,-3.5,25300,{"date":1724,"open":1725,"high":1725,"low":1701,"close":1726,"change":302,"percent_change":1349,"volume":934,"transactions":9,"vwap":1726},"2025-10-15",20.74,20.57,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1731,"change":493,"percent_change":1732,"volume":1166,"transactions":9,"vwap":1731},"2025-10-14",19.92,20.75,20.64,2.79,{"date":1734,"open":1735,"high":1736,"low":1712,"close":1735,"change":891,"percent_change":757,"volume":1722,"transactions":9,"vwap":1735},"2025-10-13",20.08,20.11,{"date":1738,"open":1690,"high":1718,"low":1739,"close":1712,"change":732,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1712},"2025-10-10",19.8,-1.78,32400,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1689,"change":50,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1689},"2025-10-09",20.39,20.15,-1.03,13600,{"date":1749,"open":1731,"high":1750,"low":1751,"close":1752,"change":374,"percent_change":1344,"volume":1753,"transactions":9,"vwap":1752},"2025-10-08",20.73,20.4,20.41,19100,{"date":1755,"open":1756,"high":1655,"low":1757,"close":1758,"change":986,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-10-07",20.88,20.43,20.44,-1.49,22500,{"date":1762,"open":1659,"high":1655,"low":1763,"close":1730,"change":390,"percent_change":524,"volume":1043,"transactions":9,"vwap":1730},"2025-10-06",20.6,{"date":1765,"open":1726,"high":1766,"low":1726,"close":1767,"change":572,"percent_change":1599,"volume":825,"transactions":9,"vwap":1767},"2025-10-03",20.86,20.67,{"date":1769,"open":1770,"high":1771,"low":1696,"close":1726,"change":382,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1726},"2025-10-02",20.91,20.93,-1.77,17600,{"date":1775,"open":1665,"high":1655,"low":1726,"close":1776,"change":1095,"percent_change":476,"volume":818,"transactions":9,"vwap":1776},"2025-10-01",20.94,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1655,"change":597,"percent_change":1055,"volume":1781,"transactions":9,"vwap":1655},"2025-09-30",20.69,21.040001,23000,{"date":1783,"open":1254,"high":1254,"low":1767,"close":1784,"change":562,"percent_change":1785,"volume":1661,"transactions":9,"vwap":1784},"2025-09-29",20.8,-1.84,{"date":1787,"open":1666,"high":1788,"low":1666,"close":1670,"change":1205,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1670},"2025-09-26",21.22,1.29,20500,{"date":1792,"open":1766,"high":1793,"low":1660,"close":1682,"change":1337,"percent_change":162,"volume":1794,"transactions":9,"vwap":1682},"2025-09-25",21.049999,20100,{"date":1796,"open":1467,"high":1467,"low":1776,"close":1588,"change":732,"percent_change":1797,"volume":1056,"transactions":9,"vwap":1588},"2025-09-24",-1.69,{"date":1799,"open":1800,"high":1196,"low":1801,"close":1801,"change":913,"percent_change":86,"volume":1802,"transactions":9,"vwap":1801},"2025-09-23",21.62,21.33,25700,{"date":1804,"open":1204,"high":1566,"low":1204,"close":1451,"change":706,"percent_change":399,"volume":900,"transactions":9,"vwap":1451},"2025-09-22",{"date":1806,"open":1225,"high":1178,"low":1807,"close":1679,"change":1367,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1679},"2025-09-19",21.32,-3.03,85800,{"date":1811,"open":1213,"high":1188,"low":1613,"close":1188,"change":1812,"percent_change":1813,"volume":1590,"transactions":9,"vwap":1188},"2025-09-18",0.81,3.8,{"date":1815,"open":1816,"high":1483,"low":1484,"close":1817,"change":374,"percent_change":765,"volume":1741,"transactions":9,"vwap":1817},"2025-09-17",21.28,21.3,{"date":1819,"open":1197,"high":1820,"low":1609,"close":1801,"change":50,"percent_change":483,"volume":1821,"transactions":9,"vwap":1801},"2025-09-16",21.47,22700,{"date":1823,"open":1468,"high":1243,"low":1451,"close":1402,"change":1133,"percent_change":337,"volume":974,"transactions":9,"vwap":1402},"2025-09-15",{"date":1825,"open":1196,"high":1196,"low":1197,"close":1593,"change":121,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1593},"2025-09-12",-1.47,8100,{"date":1829,"open":1210,"high":1259,"low":1820,"close":1259,"change":715,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1259},"2025-09-11",1.73,15800,{"date":1833,"open":1198,"high":1557,"low":1643,"close":1679,"change":427,"percent_change":673,"volume":1834,"transactions":9,"vwap":1679},"2025-09-10",11100,{"date":1836,"open":1432,"high":1226,"low":1402,"close":1570,"change":427,"percent_change":673,"volume":1834,"transactions":9,"vwap":1570},"2025-09-09",{"date":1838,"open":1839,"high":1839,"low":1639,"close":1226,"change":764,"percent_change":809,"volume":1840,"transactions":9,"vwap":1226},"2025-09-08",21.92,9400,{"date":1842,"open":1410,"high":1410,"low":1220,"close":1446,"change":809,"percent_change":633,"volume":1256,"transactions":9,"vwap":1446},"2025-09-05",{"date":1844,"open":1407,"high":1225,"low":1407,"close":1225,"change":194,"percent_change":1845,"volume":1228,"transactions":9,"vwap":1225},"2025-09-04",1.15,{"date":1847,"open":1162,"high":1277,"low":1639,"close":1458,"change":310,"percent_change":282,"volume":1144,"transactions":9,"vwap":1458},"2025-09-03",{"date":1849,"open":1850,"high":1284,"low":1557,"close":1203,"change":1357,"percent_change":899,"volume":1851,"transactions":9,"vwap":1203},"2025-09-02",21.9,25500,{"date":1853,"open":1854,"high":1410,"low":1277,"close":1178,"change":374,"percent_change":765,"volume":1545,"transactions":9,"vwap":1178},"2025-08-29",22.18,{"date":1856,"open":1854,"high":1854,"low":1279,"close":1395,"change":292,"percent_change":721,"volume":1439,"transactions":9,"vwap":1395},"2025-08-28",{"date":1858,"open":1410,"high":1410,"low":1260,"close":1463,"change":1110,"percent_change":1438,"volume":1020,"transactions":9,"vwap":1463},"2025-08-27",{"date":1860,"open":1231,"high":1280,"low":1260,"close":1290,"change":1372,"percent_change":214,"volume":1861,"transactions":9,"vwap":1290},"2025-08-26",18600,{"date":1863,"open":1179,"high":1864,"low":1152,"close":1395,"change":1357,"percent_change":1865,"volume":818,"transactions":9,"vwap":1395},"2025-08-25",22.32,-1.16,{"date":1867,"open":1477,"high":1300,"low":1477,"close":1443,"change":690,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1443},"2025-08-22",4.53,46700,{"date":1871,"open":1477,"high":1471,"low":1202,"close":1401,"change":1452,"percent_change":1651,"volume":1872,"transactions":9,"vwap":1401},"2025-08-21",39800,{"date":1874,"open":1570,"high":1196,"low":1570,"close":1221,"change":1421,"percent_change":244,"volume":1875,"transactions":9,"vwap":1221},"2025-08-20",14000,{"date":1877,"open":1245,"high":1218,"low":1820,"close":1477,"change":1878,"percent_change":1878,"volume":1173,"transactions":9,"vwap":1477},"2025-08-19",0,{"date":1880,"open":1881,"high":1577,"low":1881,"close":1477,"change":618,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1477},"2025-08-18",21.31,0.75,14100,{"date":1885,"open":1446,"high":1472,"low":1467,"close":1401,"change":986,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1401},"2025-08-15",-1.43,24000,{"date":1889,"open":1218,"high":1231,"low":1432,"close":1458,"change":1605,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1458},"2025-08-14",-1.72,20300,{"date":1893,"open":1277,"high":1184,"low":1225,"close":1188,"change":399,"percent_change":716,"volume":900,"transactions":9,"vwap":1188},"2025-08-13",{"date":1895,"open":1254,"high":1558,"low":1562,"close":1577,"change":1896,"percent_change":1897,"volume":1368,"transactions":9,"vwap":1577},"2025-08-12",0.79,3.75,{"date":1899,"open":1900,"high":1900,"low":1665,"close":1780,"change":707,"percent_change":400,"volume":1901,"transactions":9,"vwap":1780},"2025-08-11",21.25,85300,{"date":1903,"open":1904,"high":1655,"low":1905,"close":1695,"change":76,"percent_change":756,"volume":1351,"transactions":9,"vwap":1695},"2025-08-08",20.84,20.76,{"date":1907,"open":1908,"high":1603,"low":1750,"close":1905,"change":933,"percent_change":1337,"volume":1909,"transactions":9,"vwap":1905},"2025-08-07",21.02,35900,{"date":1911,"open":1912,"high":1756,"low":1912,"close":1913,"change":1878,"percent_change":1878,"volume":1861,"transactions":9,"vwap":1913},"2025-08-06",20.68,20.77,{"date":1915,"open":1588,"high":1588,"low":1916,"close":1913,"change":126,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1913},"2025-08-05",20.47,-0.57,30900,{"date":1920,"open":1751,"high":1921,"low":1751,"close":1665,"change":214,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1665},"2025-08-04",20.95,3.36,23600,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1025,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-08-01",20.31,20.38,19.87,20.21,-1.13,35000,{"date":1933,"open":1730,"high":1238,"low":1934,"close":1758,"change":417,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1758},"2025-07-31",20.29,-2.11,33400,{"date":1938,"open":1451,"high":1245,"low":1730,"close":1756,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1756},"2025-07-30",-0.53,-2.48,35300,{"date":1943,"open":1800,"high":1800,"low":1675,"close":1237,"change":933,"percent_change":1337,"volume":1944,"transactions":9,"vwap":1237},"2025-07-29",52800,{"date":1946,"open":1213,"high":1245,"low":1588,"close":1401,"change":1878,"percent_change":1878,"volume":1947,"transactions":9,"vwap":1401},"2025-07-28",21500,{"date":1949,"open":1451,"high":1221,"low":1950,"close":1401,"change":1951,"percent_change":1952,"volume":1043,"transactions":9,"vwap":1401},"2025-07-25",21.17,0.65,3.13,{"date":1954,"open":1237,"high":1237,"low":1725,"close":1913,"change":1041,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1913},"2025-07-24",-3.49,13300,{"date":1958,"open":1198,"high":1198,"low":1204,"close":1389,"change":357,"percent_change":1133,"volume":1747,"transactions":9,"vwap":1389},"2025-07-23",{"date":1960,"open":1557,"high":1577,"low":1210,"close":1210,"change":310,"percent_change":1961,"volume":893,"transactions":9,"vwap":1210},"2025-07-22",-0.51,{"date":1963,"open":1389,"high":1411,"low":1389,"close":1800,"change":76,"percent_change":348,"volume":1964,"transactions":9,"vwap":1800},"2025-07-21",28500,{"date":1966,"open":1634,"high":1634,"low":1462,"close":1242,"change":624,"percent_change":1967,"volume":758,"transactions":9,"vwap":1242},"2025-07-18",-0.42,{"date":1969,"open":1451,"high":1432,"low":1197,"close":1198,"change":1172,"percent_change":1970,"volume":940,"transactions":9,"vwap":1198},"2025-07-17",1.45,{"date":1972,"open":1655,"high":1820,"low":1904,"close":1801,"change":756,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1801},"2025-07-16",1.62,33600,{"date":1976,"open":1407,"high":1407,"low":1669,"close":1669,"change":1977,"percent_change":1978,"volume":1222,"transactions":9,"vwap":1669},"2025-07-15",-0.92,-4.2,{"date":1980,"open":1472,"high":1231,"low":1259,"close":1414,"change":262,"percent_change":1081,"volume":1139,"transactions":9,"vwap":1414},"2025-07-14",{"date":1982,"open":1478,"high":1231,"low":1471,"close":1983,"change":562,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-07-11",21.74,-1.76,15900,{"date":1987,"open":1431,"high":1184,"low":1277,"close":1395,"change":292,"percent_change":721,"volume":825,"transactions":9,"vwap":1395},"2025-07-10",{"date":1989,"open":1635,"high":1631,"low":1850,"close":1463,"change":1878,"percent_change":1878,"volume":1891,"transactions":9,"vwap":1463},"2025-07-09",{"date":1991,"open":1631,"high":1992,"low":1203,"close":1463,"change":292,"percent_change":721,"volume":934,"transactions":9,"vwap":1463},"2025-07-08",22.35,{"date":1994,"open":1507,"high":1995,"low":1219,"close":1457,"change":986,"percent_change":1261,"volume":738,"transactions":9,"vwap":1457},"2025-07-07",22.29,{"date":1997,"open":1260,"high":1171,"low":1260,"close":1291,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1291},"2025-07-03",0.45,2.05,30800,{"date":2002,"open":1577,"high":1576,"low":1411,"close":1414,"change":845,"percent_change":2003,"volume":1923,"transactions":9,"vwap":1414},"2025-07-02",1.53,{"date":2005,"open":1905,"high":1627,"low":1905,"close":1477,"change":778,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1477},"2025-07-01",2.86,36000,{"date":2009,"open":1770,"high":1608,"low":1766,"close":1664,"change":706,"percent_change":391,"volume":1250,"transactions":9,"vwap":1664},"2025-06-30",{"date":2011,"open":2012,"high":2013,"low":2014,"close":1682,"change":572,"percent_change":1019,"volume":2015,"transactions":9,"vwap":1682},"2025-06-27",20.79,21.01,20.61,91000,{"date":2017,"open":2018,"high":1682,"low":1916,"close":1659,"change":662,"percent_change":1479,"volume":1753,"transactions":9,"vwap":1659},"2025-06-26",20.59,{"date":2020,"open":1904,"high":1904,"low":1752,"close":1916,"change":732,"percent_change":2021,"volume":1173,"transactions":9,"vwap":1916},"2025-06-25",-1.73,{"date":2023,"open":2024,"high":1950,"low":2024,"close":1695,"change":391,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1695},"2025-06-24",20.5,1.41,60700,{"date":2028,"open":1729,"high":2029,"low":2030,"close":2031,"change":1081,"percent_change":2032,"volume":1909,"transactions":9,"vwap":2031},"2025-06-23",20.55,19.69,20.54,3.95,{"date":2034,"open":2035,"high":1707,"low":2036,"close":2037,"change":435,"percent_change":1076,"volume":1345,"transactions":9,"vwap":2037},"2025-06-20",20.059999,19.57,19.76,{"date":2039,"open":2040,"high":2035,"low":2041,"close":2042,"change":272,"percent_change":2043,"volume":1333,"transactions":9,"vwap":2042},"2025-06-18",19.54,19.5,19.89,1.95,{"date":2045,"open":2036,"high":2046,"low":2047,"close":2048,"change":643,"percent_change":2049,"volume":994,"transactions":9,"vwap":2048},"2025-06-17",19.78,19.44,19.51,-1.01,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":121,"percent_change":1000,"volume":2007,"transactions":9,"vwap":2055},"2025-06-16",20.1,20.23,19.67,19.71,{"date":2057,"open":2058,"high":1735,"low":2059,"close":2060,"change":310,"percent_change":1362,"volume":2061,"transactions":9,"vwap":2060},"2025-06-13",19.83,19.81,20.030001,54800,{"date":2063,"open":2064,"high":1745,"low":2065,"close":2066,"change":390,"percent_change":1708,"volume":2067,"transactions":9,"vwap":2066},"2025-06-12",20.13,19.91,20.14,21700,{"date":2069,"open":2070,"high":2071,"low":1719,"close":2035,"change":764,"percent_change":643,"volume":2072,"transactions":9,"vwap":2035},"2025-06-11",20.16,20.26,32000,{"date":2074,"open":2054,"high":2066,"low":2075,"close":2052,"change":244,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2052},"2025-06-10",19.65,2.6,40300,{"date":2079,"open":2080,"high":2046,"low":2081,"close":2082,"change":707,"percent_change":2083,"volume":1661,"transactions":9,"vwap":2082},"2025-06-09",19.46,19.29,19.59,1.08,{"date":2085,"open":2086,"high":2086,"low":2087,"close":2088,"change":707,"percent_change":1426,"volume":2089,"transactions":9,"vwap":2088},"2025-06-06",19.42,19.2,19.38,27300,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":1878,"percent_change":1878,"volume":2096,"transactions":9,"vwap":2095},"2025-06-05",19.12,19.34,18.78,19.17,42100,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2095,"change":50,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2095},"2025-06-04",19.23,19.32,19.02,-1.08,23900,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2088,"change":337,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2088},"2025-06-03",19.07,19.49,19.049999,1.2,25900,{"date":2112,"open":2088,"high":2088,"low":2113,"close":2114,"change":1110,"percent_change":1671,"volume":1485,"transactions":9,"vwap":2114},"2025-06-02",19.1,19.15,{"date":2116,"open":2117,"high":2107,"low":2118,"close":2093,"change":624,"percent_change":611,"volume":2119,"transactions":9,"vwap":2093},"2025-05-30",19.36,19.28,22900,{"date":2121,"open":2080,"high":2040,"low":2100,"close":2122,"change":764,"percent_change":50,"volume":1149,"transactions":9,"vwap":2122},"2025-05-29",19.43,{"date":2124,"open":2125,"high":2126,"low":2086,"close":2127,"change":611,"percent_change":2128,"volume":753,"transactions":9,"vwap":2127},"2025-05-28",19.94,19.95,19.47,-2.31,{"date":2130,"open":2046,"high":2052,"low":2048,"close":2131,"change":582,"percent_change":779,"volume":717,"transactions":9,"vwap":2131},"2025-05-27",19.93,{"date":2133,"open":2122,"high":1712,"low":2134,"close":2041,"change":106,"percent_change":329,"volume":1268,"transactions":9,"vwap":2041},"2025-05-23",19.3,{"date":2136,"open":2137,"high":1689,"low":2075,"close":1739,"change":253,"percent_change":2138,"volume":1540,"transactions":9,"vwap":1739},"2025-05-22",20.049999,-2.13,{"date":2140,"open":2141,"high":2142,"low":1736,"close":2053,"change":311,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2053},"2025-05-21",20.3,20.66,-1.94,59800,{"date":2146,"open":1905,"high":1682,"low":1751,"close":2147,"change":1095,"percent_change":476,"volume":2148,"transactions":9,"vwap":2147},"2025-05-20",20.63,46500,{"date":2150,"open":2070,"high":1660,"low":1928,"close":1779,"change":1998,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1779},"2025-05-19",2.22,72100,{"date":2154,"open":2155,"high":1588,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-05-16",20.81,20.02,20.24,-0.62,-2.97,49800,{"date":2162,"open":2024,"high":1682,"low":1745,"close":1766,"change":845,"percent_change":225,"volume":2163,"transactions":9,"vwap":1766},"2025-05-15",52700,{"date":2165,"open":2014,"high":1779,"low":1934,"close":2166,"change":310,"percent_change":1939,"volume":2167,"transactions":9,"vwap":2166},"2025-05-14",20.53,37600,{"date":2169,"open":1689,"high":2170,"low":2171,"close":1731,"change":722,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1731},"2025-05-13",20.65,20,3.15,57800,{"date":2175,"open":2024,"high":2176,"low":2177,"close":2178,"change":347,"percent_change":1998,"volume":2179,"transactions":9,"vwap":2178},"2025-05-12",20.58,19.9,20.01,79800,{"date":2181,"open":1736,"high":1929,"low":2182,"close":1729,"change":167,"percent_change":1651,"volume":723,"transactions":9,"vwap":1729},"2025-05-09",19.66,{"date":2184,"open":2052,"high":2185,"low":2186,"close":2187,"change":1599,"percent_change":1536,"volume":2089,"transactions":9,"vwap":2187},"2025-05-08",20.34,19.73,20.17,{"date":2189,"open":2126,"high":2126,"low":2041,"close":2190,"change":126,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-05-07",19.68,-0.61,36800,{"date":2194,"open":1739,"high":2035,"low":2195,"close":1739,"change":427,"percent_change":2196,"volume":940,"transactions":9,"vwap":1739},"2025-05-06",19.63,-0.8,{"date":2198,"open":2055,"high":1690,"low":2086,"close":2199,"change":618,"percent_change":1812,"volume":2200,"transactions":9,"vwap":2199},"2025-05-05",19.96,92300,{"date":2202,"open":2203,"high":2125,"low":2030,"close":1739,"change":399,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1739},"2025-05-02",19.75,1.43,38600,{"date":2207,"open":2047,"high":2182,"low":2208,"close":2209,"change":624,"percent_change":611,"volume":717,"transactions":9,"vwap":2209},"2025-05-01",19.18,19.52,{"date":2211,"open":2195,"high":2126,"low":2212,"close":2213,"change":162,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-04-30",19.31,19.61,-1.21,44300,{"date":2217,"open":2041,"high":1714,"low":2212,"close":1719,"change":662,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1719},"2025-04-29",1.79,76800,{"date":2221,"open":2222,"high":2041,"low":182,"close":2041,"change":591,"percent_change":2223,"volume":766,"transactions":9,"vwap":2041},"2025-04-28",18.99,2.63,{"date":186,"open":2225,"high":2226,"low":2227,"close":2228,"change":764,"percent_change":50,"volume":2229,"transactions":9,"vwap":2228},19.040001,19.45,18.75,19,46800]