[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ASB":3,"homepage-market-summary":30,"stock-historical-ASB":173},{"ticker":4,"date":5,"profile":6,"quote":14},"ASB","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Associated Banc-Corp","NYSE",null,"STATE COMMERCIAL BANKS","Associated Banc-Corp is a bank holding company based in the United States of America. The company, through its subsidiaries, provides a broad array of banking and non-banking products and services to individuals and businesses. The group operates in three reportable segments: Corporate and Commercial Specialty; Community, Consumer, and Business; and Risk Management and Shared Services. The majority of its revenue is derived from the Corporate and Commercial Specialty segment, which serves a wide range of customers, including larger businesses, developers, not-for-profits, municipalities, and financial institutions by providing lending and deposit solutions as well as support to deliver, fund, and manage such banking solutions.","4,000","Green Bay, WI",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},29,28.92,29.26,28.86,28.72,0.28,0.97,1679795.985573,20615,29.0215,35.46,0.66231602,675533.876415627,81.4,11239,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":183},365,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},32.46,20.23,1856737,677709174.035232,38.89,"2025-04-22",[184,185,195,206,217,228,239,250,259,268,279,290,299,310,320,329,339,349,358,367,377,388,399,408,419,425,434,442,453,461,472,480,490,501,512,522,531,539,548,558,566,575,584,594,603,611,619,626,634,643,653,664,670,677,685,693,699,703,710,714,720,727,735,740,745,752,758,763,768,771,776,781,788,796,802,810,816,821,828,835,844,852,860,866,875,883,890,899,907,915,923,930,939,943,950,958,967,974,982,991,994,1001,1007,1012,1017,1025,1032,1038,1044,1050,1054,1060,1066,1070,1074,1082,1089,1095,1100,1105,1110,1117,1122,1127,1132,1138,1146,1154,1162,1169,1176,1184,1191,1199,1204,1211,1218,1225,1234,1238,1243,1249,1257,1263,1270,1276,1284,1293,1300,1307,1315,1322,1327,1330,1335,1341,1345,1349,1354,1357,1361,1368,1376,1381,1387,1394,1398,1404,1410,1415,1421,1428,1433,1440,1447,1453,1457,1463,1468,1476,1481,1485,1491,1495,1501,1506,1511,1517,1522,1529,1535,1540,1546,1552,1556,1564,1569,1572,1578,1582,1589,1594,1597,1602,1607,1611,1616,1620,1626,1631,1635,1643,1647,1652,1657,1663,1668,1671,1677,1684,1690,1695,1701,1706,1711,1716,1721,1725,1731,1735,1740,1744,1749,1753,1757,1763,1768,1772,1776,1781,1788,1794,1802,1808,1812,1817,1824,1827,1832,1836,1840,1843,1847,1851,1855,1859,1864,1870,1874,1877,1880,1884,1888,1892,1895,1899,1903,1907,1911,1915,1919,1924,1928,1932,1936,1939,1943,1947,1951,1955,1961,1967,1971,1975,1980,1985,1989,1993,2001,2007,2014,2020,2026,2030,2034,2043,2047,2051,2054,2057,2061,2065,2069,2073,2076,2079,2083,2087,2092,2095,2098,2101,2104,2107,2111,2116,2120,2126,2130,2135,2139,2144,2150,2158,2166,2174,2181,2188,2196,2203,2210,2215,2220,2227,2235,2241,2249,2255,2262,2266,2272,2280,2284,2288,2295,2299,2305,2309,2313,2317,2321,2326,2330,2337,2343,2349,2354,2361,2368,2376,2382,2386,2392,2400,2408],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",28.47,28.795,27.99,0.07,0.24,2442116.43921,27266,28.5398,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",28.75,29.02,28.555,28.65,-0.03,-0.1,2352503.535799,21948,28.6784,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",28.97,29.19,28.565,28.68,-0.28,-0.97,1531965.043488,20211,28.7333,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",29.34,29.39,28.94,28.96,-0.41,-1.4,1558548.480467,20280,29.0376,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",29.22,29.56,29.175,29.37,0.3,1.03,2168110.591894,24245,29.3953,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",28.87,29.11,28.6,29.07,0.39,1.36,1942168.258145,21612,28.9826,{"date":251,"open":16,"high":252,"low":253,"close":211,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",29.095,28.655,-0.34,-1.17,1579335.941999,22178,28.8381,{"date":260,"open":261,"high":262,"low":263,"close":198,"change":254,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",29.54,29.578409,29.015,-1.16,1780526.132923,23731,29.1483,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",29.86,29.9,29.355,29.36,-0.3,-1.01,2494158.389888,26407,29.4812,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",29.71,29.85,29.435,29.66,-0.22,-0.74,6497440.303531,27271,29.6443,{"date":291,"open":292,"high":293,"low":281,"close":294,"change":295,"percent_change":128,"volume":296,"transactions":297,"vwap":298},"2026-09-17",30.12,30.135,29.88,0.12,2301904.709066,26224,29.9141,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",30.39,30.425,29.15,29.76,-0.56,-1.85,3138864.321144,37769,29.8606,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":148,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",29.91,30.41,29.84,30.32,1.27,2455356.944351,28209,30.2159,{"date":321,"open":322,"high":323,"low":312,"close":324,"change":202,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",30.03,30.3,29.94,-0.33,1647113.63074,24297,30.0128,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":274,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",30.69,30.695,29.93,30.04,-0.99,2115548.548543,23086,30.072,{"date":340,"open":341,"high":342,"low":314,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",30.24,30.355,30.34,0.11,0.36,1685829.141112,21364,30.1832,{"date":350,"open":351,"high":352,"low":293,"close":353,"change":212,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",30.42,30.57,30.23,-0.92,1794750.025907,26361,30.274,{"date":359,"open":360,"high":361,"low":362,"close":362,"change":305,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",30.93,31.065,30.51,-1.8,1964912.839783,27187,30.6611,{"date":368,"open":369,"high":370,"low":369,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",30.77,31.195,31.07,0.16,0.52,1571518.387974,21839,31.0894,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",30.86,31.12,30.725,30.91,0.33,1.08,1622320.592163,22311,30.9143,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",30.14,30.92,30.06,30.58,0.68,2.27,1860956.006328,27747,30.612,{"date":400,"open":323,"high":401,"low":402,"close":271,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",30.54,29.77,-0.71,-2.32,2205631.796559,25531,29.9908,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",30.85,30.99,30.535,30.61,-0.31,-1,2073356.551643,19919,30.6276,{"date":420,"open":360,"high":421,"low":369,"close":391,"change":295,"percent_change":245,"volume":422,"transactions":423,"vwap":424},"2026-08-28",31.08,2865828.960442,24915,30.9083,{"date":426,"open":427,"high":410,"low":301,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",30.53,30.8,-0.05,-0.16,1069209.271992,16486,30.7359,{"date":435,"open":391,"high":436,"low":437,"close":410,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":424},"2026-08-26",31.05,30.74,0.03,0.1,1395731.601864,18930,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",30.98,31.105,30.735,30.82,-0.08,-0.26,1239652.611164,18849,30.8291,{"date":454,"open":379,"high":455,"low":410,"close":456,"change":108,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",31.21,30.9,0.19,1230031.571891,20930,30.9748,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",31.02,31.14,30.72,30.84,0.08,0.26,1360660.796626,17463,30.8681,{"date":473,"open":474,"high":382,"low":475,"close":476,"change":429,"percent_change":430,"volume":477,"transactions":478,"vwap":479},"2026-08-20",30.66,30.59,30.76,1186714.364478,18485,30.7499,{"date":481,"open":482,"high":483,"low":369,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",31.73,31.82,30.81,-0.86,-2.72,1831630.219467,22137,31.0436,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",32.13,32.3,31.635,31.67,-0.39,-1.22,1557439.766775,22448,31.7652,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",32.19,32.45,32.035,32.06,-0.27,-0.84,1299978.453599,18565,32.1455,{"date":513,"open":514,"high":177,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",32.07,32.04,32.33,0.17,0.53,941490.552523,14177,32.314,{"date":523,"open":524,"high":525,"low":482,"close":526,"change":438,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",32.32,32.44,32.16,0.09,1286362.983473,17935,32.2007,{"date":532,"open":533,"high":534,"low":535,"close":492,"change":123,"percent_change":133,"volume":536,"transactions":537,"vwap":538},"2026-08-12",31.94,32.21,31.78,1352797.640328,18953,32.0649,{"date":540,"open":541,"high":542,"low":541,"close":543,"change":518,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-11",31.36,31.925,31.88,1.69,1381215.93455,23473,31.7533,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":190,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",31.13,31.535,31.03,31.35,0.22,1448405.819334,22198,31.3078,{"date":559,"open":560,"high":561,"low":391,"close":562,"change":295,"percent_change":245,"volume":563,"transactions":564,"vwap":565},"2026-08-07",31.11,31.325,31.28,1175714.923778,18176,31.2065,{"date":567,"open":568,"high":569,"low":464,"close":570,"change":571,"percent_change":255,"volume":572,"transactions":573,"vwap":574},"2026-08-06",31.77,31.8,31.16,-0.37,1550266.669301,26413,31.3008,{"date":576,"open":543,"high":577,"low":578,"close":579,"change":285,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-05",31.92,31.46,31.53,-0.69,1204351.307266,20270,31.5954,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":153,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",31.43,31.995,31.31,31.75,1.11,1821483.203967,23272,31.7453,{"date":595,"open":596,"high":597,"low":596,"close":598,"change":373,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",30.97,31.48,31.4,1.68,1222379.453006,18524,31.3581,{"date":604,"open":605,"high":436,"low":606,"close":607,"change":295,"percent_change":245,"volume":608,"transactions":609,"vwap":610},"2026-07-31",30.89,30.6,30.88,1226873.19519,20311,30.8652,{"date":612,"open":596,"high":411,"low":613,"close":476,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-30",30.605,0.04,0.13,1453380.099441,20877,30.7743,{"date":620,"open":621,"high":463,"low":352,"close":465,"change":254,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-29",30.73,-1.09,1761665.888865,27397,30.7582,{"date":627,"open":437,"high":421,"low":413,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-28",31.06,0.42,1.37,2416573.743575,24469,30.9454,{"date":635,"open":628,"high":636,"low":613,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-27",31.29,30.64,-0.17,-0.55,2028650.925473,24537,30.7221,{"date":644,"open":645,"high":646,"low":647,"close":484,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-24",30.1,31.1,29.92,0.55,1.82,3051183.700462,32617,30.8467,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-23",30.18,30.36,30.02,30.26,-0.44,-1.43,2968049.103646,33456,30.2056,{"date":665,"open":360,"high":360,"low":666,"close":667,"change":449,"percent_change":508,"volume":668,"transactions":669,"vwap":381},"2026-07-22",30.625,30.7,1640234.688076,21065,{"date":671,"open":411,"high":411,"low":672,"close":673,"change":113,"percent_change":201,"volume":674,"transactions":675,"vwap":676},"2026-07-21",30.2995,30.96,1709802.119051,21475,30.8719,{"date":678,"open":541,"high":679,"low":680,"close":596,"change":571,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-20",31.44,30.875,-1.18,1608681.867399,24374,31.0104,{"date":686,"open":687,"high":688,"low":463,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-17",31.42,31.61,31.34,-0.43,-1.35,4194400,{"date":694,"open":360,"high":695,"low":360,"close":568,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":568},"2026-07-16",31.83,0.84,2.72,1886200,{"date":700,"open":637,"high":646,"low":606,"close":360,"change":554,"percent_change":701,"volume":702,"transactions":9,"vwap":360},"2026-07-15",0.72,1803700,{"date":704,"open":476,"high":596,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-14",30.49,30.71,-0.06,-0.19,1277800,{"date":711,"open":437,"high":447,"low":313,"close":369,"change":517,"percent_change":712,"volume":713,"transactions":9,"vwap":369},"2026-07-13",0.56,1268700,{"date":715,"open":716,"high":465,"low":323,"close":606,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":606},"2026-07-10",30.5,0.21,0.69,1197500,{"date":721,"open":722,"high":723,"low":722,"close":301,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":301},"2026-07-09",29.96,30.63,0.57,1.91,1610500,{"date":728,"open":352,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-08",30.65,29.4,29.82,-0.88,-2.87,4260400,{"date":736,"open":437,"high":737,"low":413,"close":667,"change":738,"percent_change":372,"volume":739,"transactions":9,"vwap":667},"2026-07-07",31.059999,0.05,1961200,{"date":741,"open":742,"high":456,"low":705,"close":729,"change":743,"percent_change":438,"volume":744,"transactions":9,"vwap":729},"2026-07-06",30.52,0.01,2068200,{"date":746,"open":586,"high":747,"low":748,"close":637,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":637},"2026-07-02",31.5,30.44,-0.58,-1.86,2196600,{"date":753,"open":382,"high":541,"low":475,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-01",31.22,0.45,1.46,2828600,{"date":759,"open":391,"high":760,"low":465,"close":369,"change":761,"percent_change":286,"volume":762,"transactions":9,"vwap":369},"2026-06-30",30.94,-0.23,2118600,{"date":764,"open":765,"high":754,"low":465,"close":766,"change":254,"percent_change":73,"volume":767,"transactions":9,"vwap":766},"2026-06-29",31.030001,31,2401300,{"date":769,"open":646,"high":689,"low":465,"close":689,"change":629,"percent_change":246,"volume":770,"transactions":9,"vwap":689},"2026-06-26",5143700,{"date":772,"open":362,"high":646,"low":748,"close":391,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":391},"2026-06-25",0.48,1.58,2094300,{"date":777,"open":778,"high":716,"low":333,"close":748,"change":712,"percent_change":779,"volume":780,"transactions":9,"vwap":748},"2026-06-24",29.99,1.87,2328000,{"date":782,"open":783,"high":324,"low":784,"close":294,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":294},"2026-06-23",29.41,29.33,0.5,1.7,1721400,{"date":789,"open":17,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-22",29.6,29.13,29.38,0.18,0.62,1739700,{"date":797,"open":242,"high":798,"low":799,"close":800,"change":468,"percent_change":67,"volume":801,"transactions":9,"vwap":800},"2026-06-18",29.47,29.040001,29.2,4116400,{"date":803,"open":804,"high":805,"low":806,"close":221,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":221},"2026-06-17",29.29,29.62,28.69,-0.4,-1.36,3207900,{"date":811,"open":812,"high":304,"low":813,"close":219,"change":295,"percent_change":814,"volume":815,"transactions":9,"vwap":219},"2026-06-16",29.53,29.21,0.41,1970700,{"date":817,"open":818,"high":722,"low":813,"close":230,"change":254,"percent_change":819,"volume":820,"transactions":9,"vwap":230},"2026-06-15",29.8,-1.15,2342300,{"date":822,"open":800,"high":823,"low":824,"close":231,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":231},"2026-06-12",29.63,29.16,0.6,2.07,2361500,{"date":829,"open":830,"high":831,"low":832,"close":222,"change":833,"percent_change":60,"volume":834,"transactions":9,"vwap":222},"2026-06-11",28.8,29.09,28.44,0.34,2256900,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-10",28.51,28.95,28.4,28.62,0.23,0.81,2255600,{"date":845,"open":846,"high":197,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-09",28.049999,27.94,28.39,0.61,2.2,2387200,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":190,"volume":859,"transactions":9,"vwap":857},"2026-06-08",27.87,28.07,27.69,27.78,0.02,1593200,{"date":861,"open":854,"high":862,"low":863,"close":864,"change":858,"percent_change":190,"volume":865,"transactions":9,"vwap":864},"2026-06-05",27.92,27.64,27.76,1643500,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-04",27.34,27.84,27.24,27.74,0.86,3.2,1339200,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":403,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-03",27.29,27.47,26.87,26.88,-2.57,1804300,{"date":884,"open":885,"high":886,"low":885,"close":887,"change":128,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-02",27.07,27.7,27.59,1.47,1817100,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-01",27.25,27.51,27.030001,27.19,-0.62,-2.23,1521900,{"date":900,"open":863,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-05-29",27.98,27.57,27.81,-0.02,-0.07,1667000,{"date":908,"open":847,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-28",28.29,27.66,27.83,-0.25,-0.89,2039800,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":285,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-05-27",28.25,28.46,27.97,28.08,-0.78,1465900,{"date":924,"open":925,"high":837,"low":846,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-26",28.24,28.3,0.29,1.04,1302200,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-22",28.040001,28.19,27.88,28.01,-0.04,-0.14,1219900,{"date":940,"open":864,"high":941,"low":856,"close":846,"change":108,"percent_change":717,"volume":942,"transactions":9,"vwap":846},"2026-05-21",28.2,1981100,{"date":944,"open":945,"high":855,"low":946,"close":189,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":189},"2026-05-20",27.35,27.11,0.82,3.02,1585300,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":264,"volume":957,"transactions":9,"vwap":955},"2026-05-19",27.37,27.41,27.059999,27.17,-0.32,1444800,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-18",27.38,27.73,27.33,27.49,0.27,0.99,1599300,{"date":968,"open":903,"high":903,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-15",27.12,27.22,-0.59,-2.12,2218100,{"date":975,"open":976,"high":977,"low":978,"close":903,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":903},"2026-05-14",27.75,27.96,27.67,0.37,1.35,1508800,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-13",27.79,27.9,27.39,27.44,-0.48,-1.72,1494700,{"date":992,"open":862,"high":932,"low":960,"close":862,"change":743,"percent_change":614,"volume":993,"transactions":9,"vwap":862},"2026-05-12",1633800,{"date":995,"open":996,"high":197,"low":911,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-11",28.64,27.91,-0.64,-2.24,1955100,{"date":1002,"open":1003,"high":806,"low":1004,"close":1005,"change":467,"percent_change":20,"volume":1006,"transactions":9,"vwap":1005},"2026-05-08",28.56,28.38,28.55,1713400,{"date":1008,"open":241,"high":1009,"low":1004,"close":187,"change":223,"percent_change":1010,"volume":1011,"transactions":9,"vwap":187},"2026-05-07",29.030001,-1.42,1583100,{"date":1013,"open":1014,"high":15,"low":1014,"close":1015,"change":773,"percent_change":544,"volume":1016,"transactions":9,"vwap":1015},"2026-05-06",28.63,28.88,2148600,{"date":1018,"open":1019,"high":1020,"low":1021,"close":839,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":839},"2026-05-05",28.02,28.49,27.93,0.51,1.83,1263900,{"date":1026,"open":1021,"high":1027,"low":978,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-04",28.16,27.89,-0.29,-1.03,1729700,{"date":1033,"open":1034,"high":187,"low":1035,"close":1036,"change":858,"percent_change":190,"volume":1037,"transactions":9,"vwap":1036},"2026-05-01",28.17,27.85,28.18,1733800,{"date":1039,"open":1040,"high":839,"low":1041,"close":1027,"change":143,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1027},"2026-04-30",27.65,27.55,1.15,2089500,{"date":1045,"open":1046,"high":1047,"low":857,"close":869,"change":414,"percent_change":1048,"volume":1049,"transactions":9,"vwap":869},"2026-04-29",28.27,28.41,-1.1,2583800,{"date":1051,"open":1004,"high":1020,"low":901,"close":1052,"change":190,"percent_change":123,"volume":1053,"transactions":9,"vwap":1052},"2026-04-28",28.15,1693800,{"date":1055,"open":1056,"high":1057,"low":1056,"close":920,"change":38,"percent_change":1058,"volume":1059,"transactions":9,"vwap":920},"2026-04-27",27.4,28.23,2.67,2637700,{"date":1061,"open":934,"high":1062,"low":1063,"close":945,"change":305,"percent_change":1064,"volume":1065,"transactions":9,"vwap":945},"2026-04-24",28.12,27.23,-2.01,2961100,{"date":1067,"open":997,"high":1068,"low":902,"close":997,"change":108,"percent_change":554,"volume":1069,"transactions":9,"vwap":997},"2026-04-23",28.1,2208600,{"date":1071,"open":935,"high":1072,"low":961,"close":1035,"change":936,"percent_change":937,"volume":1073,"transactions":9,"vwap":1035},"2026-04-22",28.13,1869900,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1028,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1028},"2026-04-21",28.34,28.58,27.82,-0.47,-1.66,2007700,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":554,"percent_change":133,"volume":1088,"transactions":9,"vwap":1087},"2026-04-20",28,28.53,27.95,28.36,1891400,{"date":1090,"open":911,"high":211,"low":1091,"close":1092,"change":718,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-04-17",27.68,28.14,2.51,3093500,{"date":1096,"open":1097,"high":856,"low":945,"close":1098,"change":430,"percent_change":749,"volume":1099,"transactions":9,"vwap":1098},"2026-04-16",27.54,27.45,1890400,{"date":1101,"open":1097,"high":984,"low":1102,"close":1103,"change":527,"percent_change":383,"volume":1104,"transactions":9,"vwap":1103},"2026-04-15",27.32,27.61,2216300,{"date":1106,"open":871,"high":1107,"low":1098,"close":1108,"change":254,"percent_change":497,"volume":1109,"transactions":9,"vwap":1108},"2026-04-14",27.8,27.52,1821600,{"date":1111,"open":1112,"high":997,"low":1113,"close":1114,"change":148,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-13",27.27,27.15,27.86,1.38,2047000,{"date":1118,"open":887,"high":1119,"low":962,"close":1120,"change":430,"percent_change":749,"volume":1121,"transactions":9,"vwap":1120},"2026-04-10",27.6,27.48,2042500,{"date":1123,"open":969,"high":857,"low":1124,"close":863,"change":629,"percent_change":1125,"volume":1126,"transactions":9,"vwap":863},"2026-04-09",27.049999,1.54,1891900,{"date":1128,"open":892,"high":878,"low":1129,"close":970,"change":842,"percent_change":1130,"volume":1131,"transactions":9,"vwap":970},"2026-04-08",27,3.07,2696600,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":344,"percent_change":629,"volume":1137,"transactions":9,"vwap":1136},"2026-04-07",26.8,26.24,26.41,2534100,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-06",25.99,26.39,25.87,26.3,1.23,2062700,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":708,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-02",25.66,26.02,25.45,25.98,-0.73,2448600,{"date":1155,"open":1156,"high":1157,"low":1140,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-01",26.14,26.38,26.17,0.31,1.2,2037900,{"date":1163,"open":1150,"high":1164,"low":1165,"close":1166,"change":67,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-03-31",25.89,25.2,25.86,3.61,3312100,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":527,"percent_change":345,"volume":1175,"transactions":9,"vwap":1174},"2026-03-30",25.18,25.19,24.82,24.96,2152400,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1064,"volume":1183,"transactions":9,"vwap":1181},"2026-03-27",25.38,25.39,24.79,24.87,-0.51,2442500,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1178,"change":1189,"percent_change":648,"volume":1190,"transactions":9,"vwap":1178},"2026-03-26",25.059999,25.43,24.95,0.14,1906800,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":20,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-25",25.23,25.4,24.93,25.24,1.12,1745500,{"date":1200,"open":1201,"high":1171,"low":1201,"close":1174,"change":1202,"percent_change":842,"volume":1203,"transactions":9,"vwap":1174},"2026-03-24",24.41,0.2,2677000,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":383,"percent_change":980,"volume":1210,"transactions":9,"vwap":1209},"2026-03-23",25.14,25.31,24.65,24.76,3290600,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":905,"percent_change":1029,"volume":1217,"transactions":9,"vwap":1216},"2026-03-20",24.53,24.59,24.16,24.43,4782900,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":372,"percent_change":138,"volume":1224,"transactions":9,"vwap":1223},"2026-03-19",24.26,24.68,23.96,24.5,2491000,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-18",24.62,24.72,24.24,24.34,-0.38,-1.54,2126500,{"date":1235,"open":1174,"high":1236,"low":1223,"close":1228,"change":615,"percent_change":518,"volume":1237,"transactions":9,"vwap":1228},"2026-03-17",25.01,2022600,{"date":1239,"open":1240,"high":66,"low":1241,"close":1214,"change":344,"percent_change":755,"volume":1242,"transactions":9,"vwap":1214},"2026-03-16",24.77,24.58,2002600,{"date":1244,"open":1195,"high":1245,"low":1246,"close":1247,"change":285,"percent_change":913,"volume":1248,"transactions":9,"vwap":1247},"2026-03-13",25.02,24.42,24.48,2091800,{"date":1250,"open":1251,"high":1209,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-12",24.32,24.13,24.7,-0.09,-0.36,2433600,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1180,"change":1255,"percent_change":660,"volume":1262,"transactions":9,"vwap":1180},"2026-03-11",24.98,25.17,24.55,2037300,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":190,"percent_change":20,"volume":1269,"transactions":9,"vwap":1268},"2026-03-10",25.09,25.67,24.67,25.15,2890900,{"date":1271,"open":1272,"high":1172,"low":1273,"close":1274,"change":448,"percent_change":956,"volume":1275,"transactions":9,"vwap":1274},"2026-03-09",24.71,23.87,25.08,2646100,{"date":1277,"open":1278,"high":1279,"low":1241,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-06",25.11,25.3,25.16,-0.77,-2.97,2781300,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-05",26.15,26.4,25.71,25.93,-0.42,-1.59,2763800,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":113,"percent_change":936,"volume":1299,"transactions":9,"vwap":1298},"2026-03-04",26.55,26.6,26.29,26.35,6210600,{"date":1301,"open":1142,"high":1302,"low":1303,"close":1304,"change":285,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-03",26.65,25.61,26.36,-0.83,1654800,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":517,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-02",25.64,26.78,25.42,26.58,0.64,1896500,{"date":1316,"open":1317,"high":1103,"low":1318,"close":1136,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1136},"2026-02-27",27.42,26.11,-1.67,-5.95,2844600,{"date":1323,"open":864,"high":1324,"low":863,"close":920,"change":1325,"percent_change":786,"volume":1326,"transactions":9,"vwap":920},"2026-02-26",28.21,0.47,1873800,{"date":1328,"open":1097,"high":1091,"low":877,"close":1103,"change":979,"percent_change":246,"volume":1329,"transactions":9,"vwap":1103},"2026-02-25",1612700,{"date":1331,"open":1124,"high":1332,"low":1333,"close":870,"change":738,"percent_change":793,"volume":1334,"transactions":9,"vwap":870},"2026-02-24",27.31,26.85,1838000,{"date":1336,"open":839,"high":840,"low":1337,"close":895,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":895},"2026-02-23",26.9,-1.37,-4.8,3031400,{"date":1342,"open":917,"high":1343,"low":919,"close":1003,"change":554,"percent_change":133,"volume":1344,"transactions":9,"vwap":1003},"2026-02-20",28.7,2515200,{"date":1346,"open":855,"high":1347,"low":847,"close":1076,"change":113,"percent_change":936,"volume":1348,"transactions":9,"vwap":1076},"2026-02-19",28.35,2505000,{"date":1350,"open":1351,"high":830,"low":917,"close":1347,"change":295,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1347},"2026-02-18",28.26,0.43,1777800,{"date":1355,"open":934,"high":1087,"low":886,"close":1057,"change":148,"percent_change":246,"volume":1356,"transactions":9,"vwap":1057},"2026-02-17",2228800,{"date":1358,"open":1056,"high":985,"low":1113,"close":1035,"change":927,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1035},"2026-02-13",1.05,2180800,{"date":1362,"open":1003,"high":1363,"low":1364,"close":1365,"change":1152,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-02-12",28.74,27.16,27.56,-2.58,3108900,{"date":1369,"open":1370,"high":1371,"low":1372,"close":909,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":909},"2026-02-11",29.17,29.49,28.22,-0.63,-2.18,2415900,{"date":1377,"open":831,"high":1378,"low":1379,"close":16,"change":956,"percent_change":622,"volume":1380,"transactions":9,"vwap":16},"2026-02-10",29.42,28.42,1695600,{"date":1382,"open":1383,"high":783,"low":15,"close":1384,"change":1385,"percent_change":659,"volume":1386,"transactions":9,"vwap":1384},"2026-02-09",29.08,29.24,-0.13,1721800,{"date":1388,"open":1389,"high":1390,"low":18,"close":233,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":233},"2026-02-06",29.059999,29.52,0.67,2.33,1875500,{"date":1395,"open":241,"high":303,"low":1396,"close":1343,"change":1254,"percent_change":414,"volume":1397,"transactions":9,"vwap":1343},"2026-02-05",28.31,2809600,{"date":1399,"open":1004,"high":813,"low":1400,"close":1401,"change":648,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-02-04",28.33,28.79,1.95,3215800,{"date":1405,"open":984,"high":1406,"low":1407,"close":925,"change":1408,"percent_change":774,"volume":1409,"transactions":9,"vwap":925},"2026-02-03",28.45,27.62,0.44,3160100,{"date":1411,"open":892,"high":1052,"low":946,"close":1107,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1107},"2026-02-02",0.54,1.98,2631500,{"date":1416,"open":1417,"high":953,"low":1418,"close":1419,"change":1254,"percent_change":325,"volume":1420,"transactions":9,"vwap":1419},"2026-01-30",27.2,27.02,27.26,2192200,{"date":1422,"open":1423,"high":1424,"low":1425,"close":945,"change":648,"percent_change":1426,"volume":1427,"transactions":9,"vwap":945},"2026-01-29",27.01,27.36,26.83,2.05,2261300,{"date":1429,"open":1430,"high":970,"low":1431,"close":1134,"change":738,"percent_change":457,"volume":1432,"transactions":9,"vwap":1134},"2026-01-28",26.77,26.69,2747500,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":921,"volume":1439,"transactions":9,"vwap":1437},"2026-01-27",27.1,26.48,26.75,-0.21,2615700,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1443,"change":373,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-01-26",26.5,26.96,26.32,1.97,2748700,{"date":1448,"open":1019,"high":1019,"low":1449,"close":1450,"change":1030,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-01-23",26.34,26.44,-3.75,3067300,{"date":1454,"open":1455,"high":985,"low":962,"close":878,"change":517,"percent_change":794,"volume":1456,"transactions":9,"vwap":878},"2026-01-22",27.5,2843000,{"date":1458,"open":1459,"high":986,"low":1143,"close":1460,"change":1042,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-01-21",26.31,27.3,4.4,3078300,{"date":1464,"open":1149,"high":1450,"low":1465,"close":1286,"change":496,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1286},"2026-01-20",25.95,-1.47,1551100,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":430,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-01-16",26.61,26.82,26.51,26.54,-0.6,3448600,{"date":1477,"open":1444,"high":1124,"low":1444,"close":1478,"change":128,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-01-15",26.7,1.52,1631200,{"date":1482,"open":1158,"high":1287,"low":1483,"close":1143,"change":927,"percent_change":590,"volume":1484,"transactions":9,"vwap":1143},"2026-01-14",25.94,1748700,{"date":1486,"open":1318,"high":1487,"low":1488,"close":1489,"change":113,"percent_change":936,"volume":1490,"transactions":9,"vwap":1489},"2026-01-13",26.37,25.96,26.01,1998800,{"date":1492,"open":1318,"high":1298,"low":1493,"close":1149,"change":1290,"percent_change":1291,"volume":1494,"transactions":9,"vwap":1149},"2026-01-12",25.91,1357000,{"date":1496,"open":1497,"high":969,"low":1498,"close":1450,"change":571,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1450},"2026-01-09",26.92,26.43,-1.38,1832800,{"date":1502,"open":1498,"high":1364,"low":1304,"close":1503,"change":383,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-01-08",26.81,1.25,4760800,{"date":1507,"open":1430,"high":1497,"low":1508,"close":1436,"change":496,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1436},"2026-01-07",26.33,-1.45,2141100,{"date":1512,"open":1513,"high":880,"low":1514,"close":879,"change":1352,"percent_change":1515,"volume":1516,"transactions":9,"vwap":879},"2026-01-06",26.28,26.21,1.63,2318700,{"date":1518,"open":1519,"high":1430,"low":1309,"close":1450,"change":394,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1450},"2026-01-05",25.69,2.64,2812400,{"date":1523,"open":1524,"high":1140,"low":1525,"close":1526,"change":1527,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-01-02",25.74,25.36,25.76,0,2051300,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1526,"change":638,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1526},"2025-12-31",26.030001,25.73,-0.66,1313400,{"date":1536,"open":1318,"high":1537,"low":1164,"close":1289,"change":1538,"percent_change":749,"volume":1539,"transactions":9,"vwap":1289},"2025-12-30",26.16,-0.15,1330700,{"date":1541,"open":1136,"high":1498,"low":1542,"close":1543,"change":212,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2025-12-29",26.040001,26.08,-1.06,1883000,{"date":1547,"open":1548,"high":1549,"low":1297,"close":1304,"change":708,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1304},"2025-12-26",26.56,26.72,-0.72,969800,{"date":1553,"open":1295,"high":1554,"low":1157,"close":1295,"change":467,"percent_change":234,"volume":1555,"transactions":9,"vwap":1295},"2025-12-24",26.64,593000,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":285,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-12-23",26.68,26.71,26.46,26.47,-0.82,2068700,{"date":1565,"open":1436,"high":1566,"low":1561,"close":1431,"change":468,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1431},"2025-12-22",26.97,0.98,1826800,{"date":1570,"open":1436,"high":1302,"low":1513,"close":1498,"change":430,"percent_change":1474,"volume":1571,"transactions":9,"vwap":1498},"2025-12-19",3744300,{"date":1573,"open":1312,"high":1574,"low":1487,"close":1575,"change":841,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-12-18",26.73,26.59,0.87,3028700,{"date":1579,"open":1559,"high":1418,"low":1459,"close":1304,"change":807,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1304},"2025-12-17",-1.49,3178800,{"date":1583,"open":1129,"high":1418,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2025-12-16",26.67,26.76,-0.18,-0.67,2271300,{"date":1590,"open":962,"high":1591,"low":879,"close":1592,"change":430,"percent_change":971,"volume":1593,"transactions":9,"vwap":1592},"2025-12-15",27.46,26.94,1992100,{"date":1595,"open":953,"high":1098,"low":879,"close":1435,"change":936,"percent_change":1538,"volume":1596,"transactions":9,"vwap":1435},"2025-12-12",1786500,{"date":1598,"open":1423,"high":1599,"low":1423,"close":1600,"change":190,"percent_change":468,"volume":1601,"transactions":9,"vwap":1600},"2025-12-11",27.58,27.14,2449600,{"date":1603,"open":1537,"high":1112,"low":1537,"close":885,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":885},"2025-12-10",0.91,3.48,2456900,{"date":1608,"open":1537,"high":1436,"low":1489,"close":1537,"change":614,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1537},"2025-12-09",0.15,2119700,{"date":1612,"open":1613,"high":1157,"low":1151,"close":1614,"change":1527,"percent_change":1527,"volume":1615,"transactions":9,"vwap":1614},"2025-12-08",26.18,26.12,1588900,{"date":1617,"open":1289,"high":1143,"low":1618,"close":1614,"change":527,"percent_change":153,"volume":1619,"transactions":9,"vwap":1614},"2025-12-05",25.83,2070200,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1531,"change":457,"percent_change":160,"volume":1625,"transactions":9,"vwap":1531},"2025-12-04",25.7,26.049999,25.62,2880100,{"date":1627,"open":1628,"high":1289,"low":1187,"close":1629,"change":1352,"percent_change":544,"volume":1630,"transactions":9,"vwap":1629},"2025-12-03",25.51,25.84,2345300,{"date":1632,"open":1156,"high":1156,"low":1633,"close":1633,"change":690,"percent_change":1080,"volume":1634,"transactions":9,"vwap":1633},"2025-12-02",25.41,1670800,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1629,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1629},"2025-12-01",25.8,25.97,25.63,-0.45,-1.71,2565500,{"date":1644,"open":1449,"high":1304,"low":1645,"close":1297,"change":904,"percent_change":448,"volume":1646,"transactions":9,"vwap":1297},"2025-11-28",26.2,555900,{"date":1648,"open":1649,"high":1575,"low":1649,"close":1459,"change":1650,"percent_change":1640,"volume":1651,"transactions":9,"vwap":1459},"2025-11-26",26.27,-0.12,1192900,{"date":1653,"open":1526,"high":1296,"low":1266,"close":1498,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1498},"2025-11-25",0.85,3.32,1675600,{"date":1658,"open":1659,"high":1532,"low":1179,"close":1660,"change":429,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-11-24",25.56,25.58,-0.2,1461200,{"date":1664,"open":1665,"high":1493,"low":1665,"close":1639,"change":103,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1639},"2025-11-21",24.78,4.1,1591700,{"date":1669,"open":1278,"high":1525,"low":1241,"close":1227,"change":202,"percent_change":807,"volume":1670,"transactions":9,"vwap":1227},"2025-11-20",1792700,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1228,"change":793,"percent_change":38,"volume":1676,"transactions":9,"vwap":1228},"2025-11-19",24.56,24.83,24.47,1218900,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":814,"percent_change":786,"volume":1683,"transactions":9,"vwap":1682},"2025-11-18",24.02,24.61,23.93,24.54,1613700,{"date":1685,"open":1172,"high":1686,"low":1687,"close":1252,"change":255,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1252},"2025-11-17",25.27,24.049999,-4.62,1469800,{"date":1691,"open":1686,"high":1692,"low":1693,"close":1279,"change":448,"percent_change":956,"volume":1694,"transactions":9,"vwap":1279},"2025-11-14",25.34,24.88,1377500,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1178,"change":430,"percent_change":1373,"volume":1700,"transactions":9,"vwap":1178},"2025-11-13",25.48,25.82,25.25,1186300,{"date":1702,"open":1659,"high":1703,"low":1311,"close":1704,"change":1527,"percent_change":1527,"volume":1705,"transactions":9,"vwap":1704},"2025-11-12",26,25.54,1484500,{"date":1707,"open":1708,"high":1288,"low":1709,"close":1704,"change":202,"percent_change":496,"volume":1710,"transactions":9,"vwap":1704},"2025-11-11",25.59,25.28,1054500,{"date":1712,"open":1713,"high":1714,"low":1194,"close":1309,"change":190,"percent_change":964,"volume":1715,"transactions":9,"vwap":1309},"2025-11-10",25.77,25.88,1595300,{"date":1717,"open":1268,"high":1718,"low":1719,"close":1718,"change":143,"percent_change":316,"volume":1720,"transactions":9,"vwap":1718},"2025-11-07",25.57,24.92,1230900,{"date":1722,"open":1723,"high":1704,"low":1188,"close":1699,"change":1538,"percent_change":971,"volume":1724,"transactions":9,"vwap":1699},"2025-11-06",25.33,1191300,{"date":1726,"open":1727,"high":1728,"low":1180,"close":1194,"change":153,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1194},"2025-11-05",25.07,25.6,1.4,1674700,{"date":1732,"open":1208,"high":1733,"low":1675,"close":1733,"change":372,"percent_change":1313,"volume":1734,"transactions":9,"vwap":1733},"2025-11-04",25.049999,1829200,{"date":1736,"open":1253,"high":1737,"low":1230,"close":1738,"change":295,"percent_change":773,"volume":1739,"transactions":9,"vwap":1738},"2025-11-03",24.9,24.89,1197900,{"date":1741,"open":1241,"high":1738,"low":1742,"close":1240,"change":614,"percent_change":372,"volume":1743,"transactions":9,"vwap":1240},"2025-10-31",24.33,1511100,{"date":1745,"open":1253,"high":1709,"low":1746,"close":1747,"change":1254,"percent_change":1255,"volume":1748,"transactions":9,"vwap":1747},"2025-10-30",24.69,24.73,1919900,{"date":1750,"open":1186,"high":1633,"low":1746,"close":1173,"change":1661,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1173},"2025-10-29",-0.8,2088500,{"date":1754,"open":1311,"high":1697,"low":1719,"close":1245,"change":1755,"percent_change":1499,"volume":1756,"transactions":9,"vwap":1245},"2025-10-28",-0.35,1776900,{"date":1758,"open":1759,"high":1760,"low":1699,"close":1761,"change":285,"percent_change":485,"volume":1762,"transactions":9,"vwap":1761},"2025-10-27",25.75,25.81,25.37,2002700,{"date":1764,"open":1765,"high":1638,"low":1268,"close":1708,"change":964,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1708},"2025-10-24",25.46,1.07,1591800,{"date":1769,"open":1196,"high":1194,"low":1259,"close":1770,"change":439,"percent_change":128,"volume":1771,"transactions":9,"vwap":1770},"2025-10-23",25.32,1836800,{"date":1773,"open":1150,"high":1718,"low":1265,"close":1774,"change":1385,"percent_change":1182,"volume":1775,"transactions":9,"vwap":1774},"2025-10-22",25.22,1831500,{"date":1777,"open":1206,"high":1778,"low":1206,"close":1779,"change":438,"percent_change":295,"volume":1780,"transactions":9,"vwap":1779},"2025-10-21",25.47,25.35,1483700,{"date":1782,"open":1783,"high":1178,"low":1784,"close":1770,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1770},"2025-10-20",24.57,24.39,0.96,3.94,1457400,{"date":1789,"open":1790,"high":1783,"low":1791,"close":1792,"change":123,"percent_change":928,"volume":1793,"transactions":9,"vwap":1792},"2025-10-17",24.38,24.1,24.36,2315000,{"date":1795,"open":1796,"high":1150,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-10-16",25.44,23.86,24.11,-1.44,-5.64,2080700,{"date":1803,"open":1287,"high":1804,"low":1796,"close":1805,"change":1562,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-10-15",26.45,25.55,-3.11,1544300,{"date":1809,"open":1810,"high":1295,"low":1171,"close":1487,"change":46,"percent_change":1786,"volume":1811,"transactions":9,"vwap":1487},"2025-10-14",25.26,1467400,{"date":1813,"open":1274,"high":1179,"low":1814,"close":1761,"change":718,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1761},"2025-10-13",24.94,2.8,1167300,{"date":1818,"open":1819,"high":1136,"low":1820,"close":1221,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1221},"2025-10-10",26.23,24.66,-1.53,-5.84,3239000,{"date":1825,"open":1623,"high":1449,"low":1142,"close":1514,"change":344,"percent_change":629,"volume":1826,"transactions":9,"vwap":1514},"2025-10-09",1592000,{"date":1828,"open":879,"high":879,"low":1543,"close":1829,"change":690,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-10-08",26.1,-1.62,1258600,{"date":1833,"open":1302,"high":880,"low":1498,"close":1834,"change":905,"percent_change":449,"volume":1835,"transactions":9,"vwap":1834},"2025-10-07",26.53,1434300,{"date":1837,"open":1513,"high":1333,"low":1542,"close":1296,"change":825,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1296},"2025-10-06",2.31,1777900,{"date":1841,"open":1166,"high":1158,"low":1637,"close":1703,"change":927,"percent_change":118,"volume":1842,"transactions":9,"vwap":1703},"2025-10-03",1027200,{"date":1844,"open":1704,"high":1760,"low":1633,"close":1288,"change":372,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1288},"2025-10-02",0.63,1213700,{"date":1848,"open":1628,"high":1849,"low":1171,"close":1805,"change":430,"percent_change":896,"volume":1850,"transactions":9,"vwap":1805},"2025-10-01",25.68,1342400,{"date":1852,"open":1483,"high":1853,"low":1810,"close":1288,"change":761,"percent_change":913,"volume":1854,"transactions":9,"vwap":1288},"2025-09-30",26.07,1514700,{"date":1856,"open":1853,"high":1613,"low":1266,"close":1483,"change":1650,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1483},"2025-09-29",-0.46,1904300,{"date":1860,"open":1714,"high":1543,"low":1849,"close":1861,"change":20,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-09-26",26.059999,1.09,1766200,{"date":1865,"open":1526,"high":1866,"low":1867,"close":1868,"change":904,"percent_change":448,"volume":1869,"transactions":9,"vwap":1868},"2025-09-25",25.85,25.49,25.78,1304200,{"date":1871,"open":1483,"high":1542,"low":1872,"close":1637,"change":936,"percent_change":1538,"volume":1873,"transactions":9,"vwap":1637},"2025-09-24",25.65,1354600,{"date":1875,"open":1166,"high":1508,"low":1526,"close":1629,"change":858,"percent_change":467,"volume":1876,"transactions":9,"vwap":1629},"2025-09-23",1060600,{"date":1878,"open":1645,"high":1508,"low":1872,"close":1698,"change":1640,"percent_change":1641,"volume":1879,"transactions":9,"vwap":1698},"2025-09-22",1013700,{"date":1881,"open":1575,"high":1296,"low":1318,"close":1649,"change":212,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1649},"2025-09-19",-1.05,2498500,{"date":1885,"open":1149,"high":1554,"low":1465,"close":1295,"change":1845,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1295},"2025-09-18",2.43,1224400,{"date":1889,"open":1266,"high":1296,"low":1266,"close":1890,"change":20,"percent_change":1862,"volume":1891,"transactions":9,"vwap":1890},"2025-09-17",25.92,1495300,{"date":1893,"open":1164,"high":1890,"low":1692,"close":1309,"change":212,"percent_change":73,"volume":1894,"transactions":9,"vwap":1309},"2025-09-16",1099600,{"date":1896,"open":1508,"high":1442,"low":1629,"close":1890,"change":325,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1890},"2025-09-15",-1.26,1371300,{"date":1900,"open":1143,"high":1436,"low":1829,"close":1901,"change":638,"percent_change":998,"volume":1902,"transactions":9,"vwap":1901},"2025-09-12",26.25,1592700,{"date":1904,"open":1304,"high":1450,"low":1140,"close":1905,"change":1189,"percent_change":518,"volume":1906,"transactions":9,"vwap":1905},"2025-09-11",26.42,1706800,{"date":1908,"open":1613,"high":1548,"low":1909,"close":1513,"change":439,"percent_change":148,"volume":1910,"transactions":9,"vwap":1513},"2025-09-10",26.13,942300,{"date":1912,"open":1442,"high":1913,"low":1853,"close":1613,"change":1755,"percent_change":1914,"volume":1467,"transactions":9,"vwap":1613},"2025-09-09",26.62,-1.32,{"date":1916,"open":1473,"high":1302,"low":1158,"close":1834,"change":1917,"percent_change":223,"volume":1918,"transactions":9,"vwap":1834},"2025-09-08",-0.11,1632800,{"date":1920,"open":1921,"high":1922,"low":1649,"close":1554,"change":429,"percent_change":708,"volume":1923,"transactions":9,"vwap":1554},"2025-09-05",26.79,27.040001,1564900,{"date":1925,"open":1561,"high":1478,"low":1514,"close":1431,"change":1352,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1431},"2025-09-04",1.64,879300,{"date":1929,"open":1613,"high":1548,"low":1531,"close":1930,"change":905,"percent_change":507,"volume":1931,"transactions":9,"vwap":1930},"2025-09-03",26.26,1459300,{"date":1933,"open":1298,"high":1295,"low":1853,"close":1508,"change":998,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1508},"2025-09-02",-2.37,1220600,{"date":1937,"open":870,"high":1591,"low":1497,"close":1566,"change":936,"percent_change":1538,"volume":1938,"transactions":9,"vwap":1566},"2025-08-29",1871000,{"date":1940,"open":894,"high":1941,"low":1585,"close":1423,"change":190,"percent_change":468,"volume":1942,"transactions":9,"vwap":1423},"2025-08-28",27.13,1470800,{"date":1944,"open":1945,"high":955,"low":1945,"close":1592,"change":841,"percent_change":872,"volume":1946,"transactions":9,"vwap":1592},"2025-08-27",26.63,1037400,{"date":1948,"open":1136,"high":1333,"low":1487,"close":1559,"change":153,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1559},"2025-08-26",1.33,1173500,{"date":1952,"open":1450,"high":1473,"low":1444,"close":1304,"change":1385,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1304},"2025-08-25",-0.49,722700,{"date":1956,"open":1178,"high":1913,"low":1178,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-08-22",26.49,1.28,5.08,1544100,{"date":1962,"open":1963,"high":1723,"low":1964,"close":1965,"change":1650,"percent_change":1079,"volume":1966,"transactions":9,"vwap":1965},"2025-08-21",25.1,25.030001,25.21,645300,{"date":1968,"open":1196,"high":1761,"low":1236,"close":1723,"change":1202,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1723},"2025-08-20",0.8,1027900,{"date":1972,"open":1973,"high":1867,"low":1963,"close":1973,"change":1650,"percent_change":988,"volume":1974,"transactions":9,"vwap":1973},"2025-08-19",25.13,830900,{"date":1976,"open":1977,"high":1699,"low":1820,"close":1699,"change":128,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1699},"2025-08-18",24.8,1.61,1210900,{"date":1981,"open":1697,"high":1697,"low":1982,"close":1982,"change":1474,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-08-15",24.85,-2.36,1138000,{"date":1986,"open":1987,"high":1765,"low":1987,"close":1150,"change":439,"percent_change":245,"volume":1988,"transactions":9,"vwap":1150},"2025-08-14",24.91,952900,{"date":1990,"open":1738,"high":1761,"low":1228,"close":1779,"change":849,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1779},"2025-08-13",2.47,1072800,{"date":1994,"open":1995,"high":1977,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-08-12",24.25,23.98,24.74,0.83,3.47,1213400,{"date":2002,"open":1679,"high":2003,"low":2004,"close":2005,"change":1254,"percent_change":1231,"volume":2006,"transactions":9,"vwap":2005},"2025-08-11",24.15,23.74,23.91,1018400,{"date":2008,"open":2009,"high":1791,"low":2010,"close":2011,"change":554,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-08-08",24.030001,23.66,24,0.93,1167900,{"date":2015,"open":1229,"high":1995,"low":2016,"close":2017,"change":2018,"percent_change":415,"volume":2019,"transactions":9,"vwap":2017},"2025-08-07",23.69,23.78,-0.24,1763900,{"date":2021,"open":2022,"high":1742,"low":2023,"close":1679,"change":507,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1679},"2025-08-06",24.29,24.01,-1.11,2073500,{"date":2027,"open":1784,"high":1223,"low":2028,"close":2022,"change":202,"percent_change":223,"volume":2029,"transactions":9,"vwap":2022},"2025-08-05",23.83,2737700,{"date":2031,"open":2032,"high":1201,"low":1679,"close":1784,"change":234,"percent_change":1504,"volume":2033,"transactions":9,"vwap":1784},"2025-08-04",24.17,1417700,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-08-01",24.21,24.27,23.63,24.09,-0.65,-2.63,1578300,{"date":2044,"open":2045,"high":1963,"low":1227,"close":1997,"change":690,"percent_change":1641,"volume":2046,"transactions":9,"vwap":1997},"2025-07-31",24.99,1714700,{"date":2048,"open":1761,"high":2049,"low":1719,"close":1260,"change":707,"percent_change":2018,"volume":2050,"transactions":9,"vwap":1260},"2025-07-30",25.5,1768800,{"date":2052,"open":1288,"high":1288,"low":1727,"close":1193,"change":1586,"percent_change":403,"volume":2053,"transactions":9,"vwap":1193},"2025-07-29",1574700,{"date":2055,"open":1309,"high":1698,"low":1692,"close":1633,"change":708,"percent_change":286,"volume":2056,"transactions":9,"vwap":1633},"2025-07-28",1744100,{"date":2058,"open":1805,"high":1526,"low":1727,"close":1728,"change":383,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1728},"2025-07-25",1.31,1965500,{"date":2062,"open":1288,"high":1166,"low":1196,"close":1686,"change":1373,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1686},"2025-07-24",-2.43,2199700,{"date":2066,"open":1703,"high":1703,"low":1519,"close":2067,"change":615,"percent_change":785,"volume":2068,"transactions":9,"vwap":2067},"2025-07-23",25.9,1800700,{"date":2070,"open":1708,"high":2067,"low":1179,"close":1713,"change":1609,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1713},"2025-07-22",0.59,1559400,{"date":2074,"open":1868,"high":1158,"low":1718,"close":1624,"change":1661,"percent_change":1281,"volume":2075,"transactions":9,"vwap":1624},"2025-07-21",1232700,{"date":2077,"open":1760,"high":1483,"low":1309,"close":1698,"change":295,"percent_change":1325,"volume":2078,"transactions":9,"vwap":1698},"2025-07-18",3318700,{"date":2080,"open":1692,"high":1866,"low":1699,"close":1622,"change":383,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1622},"2025-07-17",1.3,2013400,{"date":2084,"open":1686,"high":1805,"low":1674,"close":1761,"change":1352,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1761},"2025-07-16",1.72,2228900,{"date":2088,"open":1524,"high":1289,"low":1738,"close":1814,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1814},"2025-07-15",-0.94,-3.63,1261300,{"date":2093,"open":1867,"high":1493,"low":1867,"close":1714,"change":833,"percent_change":1949,"volume":2094,"transactions":9,"vwap":1714},"2025-07-14",1383000,{"date":2096,"open":1622,"high":1166,"low":2097,"close":1704,"change":1755,"percent_change":691,"volume":859,"transactions":9,"vwap":1704},"2025-07-11",25.53,{"date":2099,"open":1765,"high":1514,"low":1765,"close":1164,"change":457,"percent_change":160,"volume":2100,"transactions":9,"vwap":1164},"2025-07-10",1915800,{"date":2102,"open":1866,"high":1714,"low":1659,"close":1622,"change":108,"percent_change":841,"volume":2103,"transactions":9,"vwap":1622},"2025-07-09",2000500,{"date":2105,"open":1524,"high":1493,"low":1628,"close":1309,"change":439,"percent_change":245,"volume":2106,"transactions":9,"vwap":1309},"2025-07-08",1596600,{"date":2108,"open":1524,"high":1542,"low":1187,"close":1704,"change":956,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1704},"2025-07-07",-1.24,1517800,{"date":2112,"open":1266,"high":1861,"low":2113,"close":1166,"change":191,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1166},"2025-07-03",25.52,0.94,710400,{"date":2117,"open":1965,"high":1148,"low":1733,"close":1624,"change":518,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1624},"2025-07-02",2.11,1459900,{"date":2121,"open":1229,"high":1778,"low":2122,"close":1265,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1265},"2025-07-01",24.2,0.7,2.87,1396600,{"date":2127,"open":2128,"high":1253,"low":1790,"close":1784,"change":429,"percent_change":1661,"volume":2129,"transactions":9,"vwap":1784},"2025-06-30",24.64,1191200,{"date":2131,"open":2128,"high":1240,"low":2132,"close":2133,"change":1650,"percent_change":1953,"volume":2134,"transactions":9,"vwap":2133},"2025-06-27",24.37,24.44,1948400,{"date":2136,"open":2023,"high":1680,"low":2023,"close":1673,"change":724,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1673},"2025-06-26",2.38,1376000,{"date":2140,"open":2039,"high":2039,"low":2141,"close":2142,"change":905,"percent_change":1029,"volume":2143,"transactions":9,"vwap":2142},"2025-06-25",23.84,23.99,916000,{"date":2145,"open":2146,"high":2133,"low":1996,"close":2147,"change":234,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-06-24",24.040001,24.059999,1.26,1342500,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":394,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-06-23",22.94,23.79,22.89,23.76,2.95,1407700,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":717,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-06-20",23.1,23.2,22.88,23.08,0.92,2505700,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":191,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-06-18",22.5,23.059999,22.48,22.87,1.06,1093100,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":325,"percent_change":1799,"volume":2180,"transactions":9,"vwap":2179},"2025-06-17",22.78,22.95,22.55,22.63,953300,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":1189,"percent_change":849,"volume":2187,"transactions":9,"vwap":2186},"2025-06-16",23.14,23.24,22.86,22.96,1106100,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2040,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-06-13",23.049999,23.18,22.74,22.82,-2.77,1385000,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":212,"percent_change":681,"volume":2202,"transactions":9,"vwap":2201},"2025-06-12",23.56,23.64,23.26,23.47,889700,{"date":2204,"open":2147,"high":2205,"low":2206,"close":2207,"change":507,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-06-11",24.23,23.6,23.75,-1.12,1217300,{"date":2211,"open":2153,"high":2212,"low":2016,"close":1679,"change":979,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1679},"2025-06-10",24.12,1.56,778000,{"date":2216,"open":2038,"high":2217,"low":2198,"close":2218,"change":108,"percent_change":123,"volume":2219,"transactions":9,"vwap":2218},"2025-06-09",23.92,23.65,801800,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2223,"change":718,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-06-06",23.3,23.59,23.22,3.01,1011100,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":1438,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-06-05",23.11,23.12,22.79,22.9,-0.91,700800,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2229,"change":285,"percent_change":2089,"volume":2240,"transactions":9,"vwap":2229},"2025-06-04",23.29,23.48,23.01,871700,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":143,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-06-03",23.030001,23.43,22.84,23.33,1.39,1127500,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2239,"change":430,"percent_change":580,"volume":2254,"transactions":9,"vwap":2239},"2025-06-02",22.92,23.09,22.49,1134800,{"date":2256,"open":2257,"high":2246,"low":2258,"close":2259,"change":1650,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-05-30",23.19,23,23.17,-0.52,1036000,{"date":2263,"open":2264,"high":2222,"low":2258,"close":2237,"change":517,"percent_change":160,"volume":2265,"transactions":9,"vwap":2237},"2025-05-29",23.25,620300,{"date":2267,"open":2268,"high":2269,"low":2160,"close":2230,"change":807,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2230},"2025-05-28",23.5,23.57,-1.7,825500,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":373,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-05-27",23.35,23.54,23.02,23.52,2.26,956700,{"date":2281,"open":2178,"high":2160,"low":2282,"close":2258,"change":448,"percent_change":1755,"volume":2283,"transactions":9,"vwap":2258},"2025-05-23",22.4,962800,{"date":2285,"open":2286,"high":2246,"low":2154,"close":2163,"change":1527,"percent_change":1527,"volume":2287,"transactions":9,"vwap":2163},"2025-05-22",22.97,1123700,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2163,"change":2293,"percent_change":1451,"volume":2294,"transactions":9,"vwap":2163},"2025-05-21",23.72,23.81,23.07,-0.9,1003300,{"date":2296,"open":2297,"high":2039,"low":1273,"close":1996,"change":430,"percent_change":1533,"volume":2298,"transactions":9,"vwap":1996},"2025-05-20",23.97,901800,{"date":2300,"open":2301,"high":2032,"low":2302,"close":2303,"change":937,"percent_change":749,"volume":2304,"transactions":9,"vwap":2303},"2025-05-19",23.9,23.77,24.14,1068800,{"date":2306,"open":2307,"high":1784,"low":2009,"close":2307,"change":936,"percent_change":430,"volume":2308,"transactions":9,"vwap":2307},"2025-05-16",24.28,899600,{"date":2310,"open":2022,"high":1246,"low":2311,"close":1251,"change":707,"percent_change":912,"volume":2312,"transactions":9,"vwap":1251},"2025-05-15",24.07,1091200,{"date":2314,"open":1201,"high":1214,"low":2315,"close":1790,"change":1586,"percent_change":1152,"volume":2316,"transactions":9,"vwap":1790},"2025-05-14",24.35,1014700,{"date":2318,"open":2319,"high":1253,"low":1995,"close":1673,"change":793,"percent_change":160,"volume":2320,"transactions":9,"vwap":1673},"2025-05-13",24.51,1092100,{"date":2322,"open":1247,"high":1665,"low":1798,"close":1790,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1790},"2025-05-12",1.18,5.09,1846300,{"date":2327,"open":2222,"high":2328,"low":2252,"close":2161,"change":707,"percent_change":449,"volume":2329,"transactions":9,"vwap":2161},"2025-05-09",23.41,717700,{"date":2331,"open":2176,"high":2332,"low":2333,"close":2200,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2200},"2025-05-08",23.51,22.62,0.79,3.52,1397500,{"date":2338,"open":2339,"high":2177,"low":2340,"close":2341,"change":202,"percent_change":659,"volume":2342,"transactions":9,"vwap":2341},"2025-05-07",22.77,22.43,22.47,1486600,{"date":2344,"open":2345,"high":2162,"low":2346,"close":2347,"change":496,"percent_change":2270,"volume":2348,"transactions":9,"vwap":2347},"2025-05-06",22.64,22.52,22.57,1233900,{"date":2350,"open":2232,"high":2351,"low":2232,"close":2186,"change":212,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2186},"2025-05-05",23.32,-1.2,1289700,{"date":2355,"open":2356,"high":2246,"low":2357,"close":2184,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2184},"2025-05-02",22.76,22.69,0.77,3.43,1687100,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2341,"change":814,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2341},"2025-05-01",22.1,22.68,22,1.86,1389300,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":1755,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-04-30",21.88,22.13,21.62,22.059999,-1.56,1347200,{"date":2377,"open":2282,"high":2378,"low":2379,"close":2380,"change":707,"percent_change":507,"volume":2381,"transactions":9,"vwap":2380},"2025-04-29",22.6,22.09,22.41,1180700,{"date":2383,"open":2384,"high":2333,"low":2373,"close":2341,"change":1189,"percent_change":1845,"volume":2385,"transactions":9,"vwap":2341},"2025-04-28",22.23,2176800,{"date":2387,"open":2388,"high":2286,"low":2365,"close":2389,"change":1159,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-04-25",22.31,22.33,1.41,3793000,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":849,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-04-24",21.27,22.049999,21.16,22.02,2.85,2356000,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":518,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-04-23",21.52,22.11,21.13,21.41,2.54,1681800,{"date":182,"open":2409,"high":2410,"low":178,"close":2411,"change":1313,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},20.24,21.030001,20.88,3.16,2407000]