[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COFS":3,"homepage-market-summary":35,"stock-historical-COFS":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"COFS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"CHOICEONE FINANCIAL","Nasdaq",null,"STATE COMMERCIAL BANKS","ChoiceOne Financial Services Inc is a full-service banking institution. It is engaged in the business of providing personal and business banking solutions, borrowing solutions, and treasury notes and bonds services. The bank's product and services portfolio consist of time, savings and demand deposits, safe deposit services, automated transaction machine services, commercial and consumer loans, commercial lending to business, industry, agricultural, construction, inventory, and real estate categories. Its primary market area is Kent, Muskegon, Newaygo, and Ottawa counties in western Michigan, and Lapeer, Macomb, and St. Clair counties in southeastern Michigan in the communities where the Bank's respective offices are located.","598","Sparta, MI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.5035,1.16,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},33.11,33.12,33.15,32.56,32.87,0.24,0.73,84777.125702,2131,32.9171,35.4,26.1,98400.399900696,75.4,6357,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":158},"success",[38,45,52,59,66,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":26,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":184},365,1000,{"period_high":30,"period_low":31,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},95330,34795299.975174,22.49,"2025-04-22",[185,186,195,205,214,224,235,245,256,266,277,287,298,308,319,330,339,348,356,364,374,385,393,402,412,421,430,439,450,459,470,478,486,495,503,513,523,533,543,552,563,570,580,589,595,600,611,619,628,638,648,656,666,674,681,688,695,700,705,710,715,723,729,734,740,746,752,757,763,770,778,783,791,799,805,810,817,825,830,837,842,848,852,857,865,872,879,888,895,902,908,915,921,927,934,940,946,953,960,967,974,980,984,990,995,1002,1009,1017,1025,1034,1039,1045,1052,1060,1066,1073,1078,1083,1090,1096,1103,1110,1115,1120,1128,1136,1143,1150,1156,1163,1171,1179,1185,1191,1197,1205,1212,1218,1225,1232,1241,1248,1252,1259,1265,1272,1280,1289,1293,1300,1309,1318,1325,1332,1337,1344,1351,1358,1363,1370,1377,1383,1388,1393,1398,1403,1410,1415,1421,1428,1434,1438,1443,1448,1454,1460,1466,1473,1478,1483,1488,1493,1496,1500,1504,1509,1516,1521,1526,1531,1535,1542,1546,1550,1554,1559,1566,1572,1577,1583,1587,1592,1598,1605,1611,1616,1622,1628,1633,1638,1641,1645,1650,1653,1657,1662,1667,1671,1677,1681,1687,1692,1695,1700,1705,1709,1713,1717,1722,1726,1732,1735,1740,1745,1750,1756,1760,1764,1769,1772,1779,1785,1790,1795,1801,1807,1814,1819,1824,1826,1829,1833,1839,1845,1851,1854,1859,1862,1866,1869,1873,1877,1882,1886,1890,1893,1897,1901,1904,1906,1911,1914,1918,1924,1930,1934,1936,1940,1944,1947,1951,1956,1958,1961,1964,1967,1971,1975,1980,1985,1989,1993,1996,2000,2002,2008,2012,2015,2019,2021,2025,2029,2032,2036,2041,2044,2048,2052,2057,2059,2062,2064,2067,2070,2072,2075,2078,2083,2086,2089,2092,2094,2099,2106,2111,2116,2121,2125,2128,2131,2134,2138,2142,2146,2149,2151,2155,2159,2163,2167,2170,2173,2176,2179,2183,2186,2190,2194,2197,2201,2204,2208,2210,2214,2217,2220,2223,2226,2229,2233,2236,2240,2243,2246,2248],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":187,"open":188,"high":24,"low":189,"close":24,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",32.31,31.9,0.56,1.73,59448.66341,2060,32.5767,{"date":196,"open":197,"high":198,"low":199,"close":188,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",32.78,32.98,32.26,-0.47,-1.43,107970.41546,1921,32.4151,{"date":206,"open":207,"high":207,"low":208,"close":197,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",33.09,32.46,-0.17,-0.52,124738.3647,3065,32.808,{"date":215,"open":216,"high":217,"low":218,"close":216,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",32.95,33.115,32.61,-0.11,-0.33,81782.7793,2436,32.9468,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",32.92,33.23,32.9,33.06,0.19,0.58,53954.560324,1940,33.0671,{"date":236,"open":237,"high":238,"low":239,"close":24,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",32.5,33.1101,32.42,0.43,1.33,46923.9913,1513,32.8395,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",32.69,33.04,32.32,32.44,-0.43,-1.31,57447.033261,1726,32.5749,{"date":257,"open":258,"high":259,"low":260,"close":24,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",33.18,33.43,32.775,-0.09,-0.27,50871.214237,1703,32.9651,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",33.33,33.36,32.88,32.96,-0.38,-1.14,48550.288353,1653,33.062,{"date":278,"open":20,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",33.49,32.615,33.34,-0.07,-0.21,199052.697424,2068,33.229,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",33.66,33.69,33.03,33.41,0.05,0.15,62587.4243,1717,33.3844,{"date":299,"open":300,"high":301,"low":302,"close":269,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",33.81,33.82,32.8,-0.44,-1.3,85120.720284,2549,33.355,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",33.77,33.975,33.195,33.8,-0.35,-1.02,68536.890385,2169,33.6464,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",33.92,34.27,33.7,34.15,0.1,0.29,89054.964164,2630,34.0831,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":156,"volume":336,"transactions":337,"vwap":338},"2026-09-11",34.21,33.58,34.05,0.12,65131.058334,2066,34.0031,{"date":340,"open":341,"high":342,"low":343,"close":342,"change":156,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",33.52,33.93,33.3027,1.04,79163.256836,2595,33.7761,{"date":349,"open":333,"high":350,"low":22,"close":333,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",33.65,-0.23,-0.68,55123.603348,2470,33.481,{"date":357,"open":358,"high":358,"low":359,"close":300,"change":360,"percent_change":201,"volume":361,"transactions":362,"vwap":363},"2026-09-08",34.17,33.76,-0.49,53082.169334,1958,33.8882,{"date":365,"open":366,"high":367,"low":300,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",33.91,34.41,34.3,0.26,0.76,27574.247211,1240,34.2028,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",33.99,34.315,33.73,34.04,0.31,0.92,45310.088656,1800,34.0469,{"date":386,"open":227,"high":387,"low":229,"close":378,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",33.95,0.645,1.95,95125.100692,2562,33.7314,{"date":394,"open":227,"high":395,"low":396,"close":397,"change":398,"percent_change":272,"volume":399,"transactions":400,"vwap":401},"2026-09-01",33.55,32.64,33.085,-0.125,66572.679493,1772,33.0316,{"date":403,"open":404,"high":405,"low":291,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",33.46,33.51,33.21,-0.15,-0.45,95537.325601,2152,33.247,{"date":413,"open":259,"high":414,"low":415,"close":269,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",33.78,33.17,0.13,0.39,46909.280802,1933,33.3996,{"date":422,"open":423,"high":424,"low":425,"close":227,"change":220,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",33.28,33.6,32.83,-0.98,72930.114041,1667,33.236,{"date":431,"open":432,"high":433,"low":21,"close":434,"change":146,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",33.29,33.94,33.56,0.96,73440.580787,2224,33.4102,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",33.2,33.38,32.74,33.24,0.01,0.03,60310.61643,1738,33.1944,{"date":451,"open":22,"high":452,"low":453,"close":227,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",33.925,32.85,0.09,0.27,84381.585348,3053,33.2273,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",33.37,33.62,32.75,33.14,-0.1,-0.3,86841.991158,1837,33.1315,{"date":471,"open":472,"high":473,"low":302,"close":444,"change":474,"percent_change":293,"volume":475,"transactions":476,"vwap":477},"2026-08-20",33.1,33.47,0.015,70030.345511,2299,33.1895,{"date":479,"open":379,"high":379,"low":291,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",33.225,-0.805,-2.37,101844.431629,2467,33.4313,{"date":487,"open":368,"high":368,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",33.715,34.03,-0.14,-0.41,84864.303286,2321,33.9721,{"date":496,"open":497,"high":498,"low":321,"close":358,"change":283,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-17",34.2,34.33,-0.61,58542.408372,1868,34.1177,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":209,"volume":510,"transactions":511,"vwap":512},"2026-08-14",34.47,34.8,34.11,34.38,-0.06,51510.430104,2082,34.4176,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":111,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-13",34.4,35,34.185,34.44,0.17,101073.661806,2545,34.5745,{"date":524,"open":525,"high":526,"low":527,"close":508,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-12",34.31,34.48,34.02,0.18,0.53,79205.392821,2382,34.3507,{"date":534,"open":535,"high":536,"low":537,"close":497,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-11",34.13,34.32,33.88,0.2,0.59,108436.808054,3295,34.1408,{"date":544,"open":387,"high":545,"low":546,"close":547,"change":548,"percent_change":351,"volume":549,"transactions":550,"vwap":551},"2026-08-10",34.14,33.57,34,-0.08,52400.188399,1833,33.8472,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-07",34.36,34.7099,33.98,34.08,-0.28,-0.81,70609.526667,1605,34.2335,{"date":564,"open":358,"high":565,"low":566,"close":554,"change":538,"percent_change":539,"volume":567,"transactions":568,"vwap":569},"2026-08-06",34.65,34.06,71507.194876,1542,34.325,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":220,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-05",34.43,34.7999,33.86,34.16,-0.96,55064.906719,1886,34.2042,{"date":581,"open":322,"high":582,"low":545,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",34.79,34.49,0.28,0.82,79325.909867,2892,34.4591,{"date":590,"open":515,"high":591,"low":556,"close":332,"change":528,"percent_change":529,"volume":592,"transactions":593,"vwap":594},"2026-08-03",34.95,55298.020542,1686,34.3124,{"date":596,"open":574,"high":535,"low":423,"close":489,"change":538,"percent_change":539,"volume":597,"transactions":598,"vwap":599},"2026-07-31",74745.142333,1770,33.9353,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-30",34.42,34.6453,33.67,33.83,-0.54,-1.57,36624.378312,1340,33.9967,{"date":612,"open":358,"high":613,"low":614,"close":615,"change":416,"percent_change":151,"volume":616,"transactions":617,"vwap":618},"2026-07-29",34.6,32.875,34.37,132493.089881,3266,34.2691,{"date":620,"open":557,"high":621,"low":622,"close":623,"change":146,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-28",34.815,32.605,34.24,0.94,82580.697169,2574,34.4044,{"date":629,"open":630,"high":631,"low":632,"close":321,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-27",33.08,34.075,32.68,1.2,3.67,114884.950151,2729,33.6189,{"date":639,"open":640,"high":641,"low":640,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-24",30.65,33.625,32.72,-0.95,-2.82,145284.26773,3030,32.2361,{"date":649,"open":630,"high":650,"low":651,"close":604,"change":230,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-23",33.755,32.635,0.57,84660.088658,2429,33.4183,{"date":657,"open":572,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-22",34.46,33.25,33.48,-1.11,-3.21,84361.321412,3649,33.5132,{"date":667,"open":414,"high":506,"low":604,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-21",34.59,0.65,1.92,150568.5783,3178,34.3006,{"date":675,"open":342,"high":676,"low":677,"close":433,"change":445,"percent_change":446,"volume":678,"transactions":679,"vwap":680},"2026-07-20",34.085,32.94,123533.1019,2752,33.9159,{"date":682,"open":683,"high":583,"low":684,"close":342,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":342},"2026-07-17",34.34,33.74,-0.69,-1.99,129800,{"date":689,"open":462,"high":690,"low":279,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-16",34.87,34.62,1.06,3.16,70900,{"date":696,"open":677,"high":359,"low":425,"close":434,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":434},"2026-07-15",0.67,2.04,80500,{"date":701,"open":281,"high":604,"low":425,"close":702,"change":491,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-07-14",32.89,-1.23,49800,{"date":706,"open":677,"high":259,"low":677,"close":707,"change":146,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-07-13",33.3,0.97,104000,{"date":711,"open":197,"high":537,"low":712,"close":198,"change":713,"percent_change":697,"volume":714,"transactions":9,"vwap":198},"2026-07-10",32.77,0.22,85500,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":709,"transactions":9,"vwap":720},"2026-07-09",32.41,32.93,32.35,32.76,0.34,1.05,{"date":724,"open":207,"high":725,"low":199,"close":239,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":239},"2026-07-08",33.44,-0.73,-2.2,54600,{"date":730,"open":731,"high":498,"low":207,"close":22,"change":283,"percent_change":732,"volume":733,"transactions":9,"vwap":22},"2026-07-07",34.040001,-0.63,66200,{"date":735,"open":387,"high":332,"low":736,"close":269,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":269},"2026-07-06",33.080002,-0.56,-1.65,79600,{"date":741,"open":742,"high":743,"low":378,"close":321,"change":360,"percent_change":744,"volume":745,"transactions":9,"vwap":321},"2026-07-02",34.51,34.71,-1.42,87600,{"date":747,"open":748,"high":506,"low":547,"close":367,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":367},"2026-07-01",34.080002,0.41,1.21,130700,{"date":753,"open":290,"high":754,"low":237,"close":547,"change":755,"percent_change":749,"volume":756,"transactions":9,"vwap":547},"2026-06-30",34.9,0.14,177200,{"date":758,"open":198,"high":556,"low":759,"close":574,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":574},"2026-06-29",32.6,0.98,2.98,137400,{"date":764,"open":765,"high":766,"low":767,"close":270,"change":768,"percent_change":721,"volume":769,"transactions":9,"vwap":270},"2026-06-26",32.91,33.42,30.19,0.11,431200,{"date":771,"open":772,"high":773,"low":774,"close":712,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":712},"2026-06-25",33,33.39,31.71,-0.32,-0.97,74500,{"date":779,"open":443,"high":780,"low":249,"close":207,"change":749,"percent_change":781,"volume":782,"transactions":9,"vwap":207},"2026-06-24",33.16,1.25,96100,{"date":784,"open":785,"high":786,"low":787,"close":632,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":632},"2026-06-23",32.13,32.7,31.25,0.6,1.87,72400,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":141,"volume":798,"transactions":9,"vwap":796},"2026-06-22",31.94,32.34,31.84,32.080002,0.21,70200,{"date":800,"open":208,"high":463,"low":801,"close":802,"change":803,"percent_change":576,"volume":804,"transactions":9,"vwap":802},"2026-06-18",31.78,31.87,-0.31,249300,{"date":806,"open":796,"high":218,"low":807,"close":808,"change":325,"percent_change":380,"volume":809,"transactions":9,"vwap":808},"2026-06-17",31.35,32.18,107700,{"date":811,"open":812,"high":813,"low":814,"close":796,"change":294,"percent_change":815,"volume":816,"transactions":9,"vwap":796},"2026-06-16",32.07,32.57,31.67,0.47,103900,{"date":818,"open":819,"high":702,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-15",32.33,31.74,31.93,-0.64,-1.96,65500,{"date":826,"open":827,"high":772,"low":814,"close":813,"change":294,"percent_change":828,"volume":829,"transactions":9,"vwap":813},"2026-06-12",32.48,0.46,82300,{"date":831,"open":832,"high":833,"low":834,"close":239,"change":407,"percent_change":835,"volume":836,"transactions":9,"vwap":239},"2026-06-11",32.67,32.82,29.89,-0.46,72200,{"date":838,"open":218,"high":772,"low":839,"close":813,"change":519,"percent_change":840,"volume":841,"transactions":9,"vwap":813},"2026-06-10",31.8,0.52,102100,{"date":843,"open":844,"high":270,"low":845,"close":846,"change":151,"percent_change":64,"volume":847,"transactions":9,"vwap":846},"2026-06-09",32.02,32,32.4,81600,{"date":849,"open":793,"high":850,"low":640,"close":844,"change":25,"percent_change":370,"volume":851,"transactions":9,"vwap":844},"2026-06-08",32.17,63100,{"date":853,"open":854,"high":808,"low":854,"close":801,"change":749,"percent_change":855,"volume":856,"transactions":9,"vwap":801},"2026-06-05",31.37,1.31,69500,{"date":858,"open":859,"high":860,"low":861,"close":854,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":854},"2026-06-04",30.96,31.41,30.95,0.85,2.79,78800,{"date":866,"open":867,"high":867,"low":868,"close":869,"change":77,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-03",31.43,30.41,30.52,-3.42,86000,{"date":873,"open":874,"high":875,"low":874,"close":876,"change":788,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-02",30.84,31.63,31.6,1.94,120600,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-01",31.17,31.65,30.55,31,-0.4,-1.27,126300,{"date":889,"open":890,"high":891,"low":890,"close":892,"change":893,"percent_change":509,"volume":894,"transactions":9,"vwap":892},"2026-05-29",31.22,31.59,31.4,-0.02,77700,{"date":896,"open":897,"high":898,"low":899,"close":897,"change":407,"percent_change":900,"volume":901,"transactions":9,"vwap":897},"2026-05-28",31.42,31.61,30.94,-0.48,69600,{"date":903,"open":904,"high":808,"low":892,"close":905,"change":466,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-05-27",31.97,31.57,-0.94,62000,{"date":909,"open":910,"high":911,"low":912,"close":802,"change":240,"percent_change":913,"volume":914,"transactions":9,"vwap":802},"2026-05-26",31.54,32.09,31.45,1.37,98800,{"date":916,"open":875,"high":917,"low":918,"close":919,"change":209,"percent_change":606,"volume":920,"transactions":9,"vwap":919},"2026-05-22",31.82,30.39,31.44,103000,{"date":922,"open":923,"high":774,"low":924,"close":898,"change":369,"percent_change":925,"volume":926,"transactions":9,"vwap":898},"2026-05-21",31.15,30.97,0.83,100400,{"date":928,"open":929,"high":930,"low":931,"close":807,"change":815,"percent_change":932,"volume":933,"transactions":9,"vwap":807},"2026-05-20",30.88,31.5,30.31,1.52,86100,{"date":935,"open":936,"high":937,"low":869,"close":929,"change":938,"percent_change":416,"volume":939,"transactions":9,"vwap":929},"2026-05-19",30.7,30.9,0.04,55400,{"date":941,"open":942,"high":943,"low":942,"close":874,"change":652,"percent_change":944,"volume":945,"transactions":9,"vwap":874},"2026-05-18",30.5,30.86,1.88,55100,{"date":947,"open":948,"high":931,"low":834,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-15",30.21,30.27,-0.19,-0.62,74400,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":938,"percent_change":416,"volume":959,"transactions":9,"vwap":958},"2026-05-14",30.63,30.85,30.26,30.46,45300,{"date":961,"open":955,"high":962,"low":963,"close":964,"change":408,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-13",30.82,30.24,30.42,-1.46,46800,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":282,"percent_change":351,"volume":973,"transactions":9,"vwap":972},"2026-05-12",30.83,31.1,30.35,30.87,54000,{"date":975,"open":976,"high":977,"low":956,"close":899,"change":606,"percent_change":978,"volume":979,"transactions":9,"vwap":899},"2026-05-11",31.48,31.51,-1.72,44600,{"date":981,"open":860,"high":774,"low":982,"close":976,"change":893,"percent_change":509,"volume":983,"transactions":9,"vwap":976},"2026-05-08",31.059999,55000,{"date":985,"open":986,"high":987,"low":986,"close":930,"change":721,"percent_change":988,"volume":989,"transactions":9,"vwap":930},"2026-05-07",31.32,31.83,1.09,72800,{"date":991,"open":992,"high":919,"low":956,"close":993,"change":380,"percent_change":50,"volume":994,"transactions":9,"vwap":993},"2026-05-06",31.030001,31.16,81400,{"date":996,"open":997,"high":998,"low":997,"close":956,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":956},"2026-05-05",30.29,31.11,0.62,2.05,53500,{"date":1003,"open":964,"high":937,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-04",30.11,30.23,-0.37,-1.21,77900,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":652,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-01",29.95,30.69,29.5,30.6,1.9,65100,{"date":1018,"open":1019,"high":869,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-04-30",29.78,29.67,30.030001,-0.04,-0.13,68700,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-29",30.57,30.74,29.99,30.07,-0.66,-2.15,56100,{"date":1035,"open":1036,"high":881,"low":1036,"close":1037,"change":231,"percent_change":670,"volume":1038,"transactions":9,"vwap":1037},"2026-04-28",30.32,30.73,72500,{"date":1040,"open":1041,"high":1042,"low":1030,"close":1043,"change":732,"percent_change":1044,"volume":973,"transactions":9,"vwap":1043},"2026-04-27",30.81,31.12,30.15,-2.05,{"date":1046,"open":1043,"high":1047,"low":1048,"close":1049,"change":788,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-24",30.92,29.53,30.78,1.99,106000,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":455,"volume":1059,"transactions":9,"vwap":1057},"2026-04-23",30.059999,30.34,29.73,30.18,0.08,49700,{"date":1061,"open":1057,"high":1062,"low":1063,"close":1064,"change":282,"percent_change":351,"volume":1065,"transactions":9,"vwap":1064},"2026-04-22",30.45,29.08,30.1,42200,{"date":1067,"open":1068,"high":1047,"low":1069,"close":1070,"change":822,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-04-21",30.77,30.08,30.17,-2.08,55800,{"date":1074,"open":1075,"high":890,"low":1075,"close":1041,"change":1023,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1041},"2026-04-20",30.67,-0.42,49300,{"date":1079,"open":767,"high":854,"low":1080,"close":899,"change":121,"percent_change":1081,"volume":1082,"transactions":9,"vwap":899},"2026-04-17",29.47,3.79,123100,{"date":1084,"open":1004,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":726,"volume":1089,"transactions":9,"vwap":1087},"2026-04-16",30.58,29.7,29.81,-0.22,89400,{"date":1091,"open":1036,"high":1036,"low":1092,"close":1021,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1021},"2026-04-15",29.85,-0.34,-1.12,68300,{"date":1097,"open":1098,"high":942,"low":1099,"close":1100,"change":1101,"percent_change":465,"volume":1102,"transactions":9,"vwap":1100},"2026-04-14",30.33,29.79,30.37,-0.03,76800,{"date":1104,"open":1092,"high":1105,"low":1013,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-13",32.12,30.4,0.37,1.23,109600,{"date":1111,"open":948,"high":948,"low":1112,"close":1021,"change":1113,"percent_change":576,"volume":1114,"transactions":9,"vwap":1021},"2026-04-10",27.98,-0.29,58300,{"date":1116,"open":1117,"high":1100,"low":1117,"close":1036,"change":50,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1036},"2026-04-09",29.07,3.41,117000,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":191,"volume":1127,"transactions":9,"vwap":1125},"2026-04-08",29.75,30,28.88,29.32,0.5,89300,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":713,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-07",28.53,28.97,28,28.82,0.77,46300,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":325,"percent_change":156,"volume":1142,"transactions":9,"vwap":1141},"2026-04-06",28.38,28.86,28.049999,28.6,57600,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":768,"percent_change":417,"volume":1149,"transactions":9,"vwap":1148},"2026-04-02",28.030001,28.78,27.95,28.5,104200,{"date":1151,"open":1152,"high":1153,"low":1132,"close":1154,"change":455,"percent_change":435,"volume":1155,"transactions":9,"vwap":1154},"2026-04-01",28.02,28.72,28.39,52300,{"date":1157,"open":1158,"high":1124,"low":1159,"close":1160,"change":146,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-03-31",28.17,27.83,28.12,1.15,73900,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":231,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-03-30",27.51,27.85,27.09,27.8,2.13,64900,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":251,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-03-27",27.47,27.7,27.16,27.22,-1.56,47600,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1058,"percent_change":326,"volume":1065,"transactions":9,"vwap":1184},"2026-03-26",27.49,27.99,27.41,27.65,{"date":1186,"open":1182,"high":1187,"low":1188,"close":1189,"change":548,"percent_change":1113,"volume":1190,"transactions":9,"vwap":1189},"2026-03-25",28.27,27.4,27.57,51300,{"date":1192,"open":1193,"high":1158,"low":1194,"close":1184,"change":351,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1184},"2026-03-24",27.64,26.73,-0.82,74800,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":417,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-03-23",27.94,28.43,27.71,27.88,1.42,69900,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1181,"change":282,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1181},"2026-03-20",27.56,27.75,27.08,-0.25,127600,{"date":1213,"open":1214,"high":1168,"low":1215,"close":1207,"change":529,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1207},"2026-03-19",26.81,26.63,1.96,60300,{"date":1219,"open":1220,"high":1152,"low":1214,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-18",27.23,27.030001,-0.51,-1.85,69300,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":116,"percent_change":1022,"volume":1231,"transactions":9,"vwap":1230},"2026-03-17",27.68,28.1,27.35,27.54,83100,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-16",27.6,28.15,27.1,27.55,0.3,1.1,64100,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":200,"percent_change":1247,"volume":1102,"transactions":9,"vwap":1246},"2026-03-13",27.72,27.97,27,27.25,-1.7,{"date":1249,"open":1246,"high":1250,"low":1246,"close":1243,"change":446,"percent_change":768,"volume":1251,"transactions":9,"vwap":1243},"2026-03-12",28.2,78900,{"date":1253,"open":1254,"high":1160,"low":1255,"close":1256,"change":314,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-11",27.92,27.46,27.69,-1.25,72600,{"date":1260,"open":1244,"high":1261,"low":1262,"close":1263,"change":454,"percent_change":146,"volume":1264,"transactions":9,"vwap":1263},"2026-03-10",28.73,27.77,28.040001,99400,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1147,"change":220,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1147},"2026-03-09",27.78,28.4,27.26,-1.17,127800,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":209,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-06",28.01,28.34,27.2,28.28,-0.6,117500,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-05",29.39,29.69,28.37,28.45,-1.13,-3.82,92900,{"date":1290,"open":1011,"high":1011,"low":1125,"close":1291,"change":893,"percent_change":282,"volume":1292,"transactions":9,"vwap":1291},"2026-03-04",29.58,122900,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":519,"percent_change":231,"volume":1299,"transactions":9,"vwap":1298},"2026-03-03",28.85,29.71,28.54,29.6,106800,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-02",28.42,29.76,28.24,29.43,0.81,2.83,164300,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-02-27",29.09,29.25,28.55,28.62,-0.9,-3.05,124300,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":446,"percent_change":325,"volume":1324,"transactions":9,"vwap":1323},"2026-02-26",29.54,29.96,29.22,29.52,57900,{"date":1326,"open":1133,"high":1013,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-02-25",28.65,29.49,0.79,2.75,67500,{"date":1333,"open":1295,"high":1124,"low":1285,"close":1334,"change":351,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-02-24",28.7,-0.8,100200,{"date":1338,"open":1283,"high":1303,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-02-23",28.51,28.93,-0.79,-2.66,141500,{"date":1345,"open":1322,"high":1346,"low":1347,"close":1348,"change":240,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-02-20",29.87,28.81,29.72,1.47,96600,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1355,"change":840,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-02-19",28.57,29.35,29.29,1.81,108300,{"date":1359,"open":1139,"high":1013,"low":1360,"close":1361,"change":446,"percent_change":325,"volume":1362,"transactions":9,"vwap":1361},"2026-02-18",28.52,28.77,151700,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":893,"percent_change":282,"volume":1369,"transactions":9,"vwap":1368},"2026-02-17",28.8,29.16,28.36,28.74,150600,{"date":1371,"open":1322,"high":1372,"low":1373,"close":1374,"change":1113,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-02-13",29.33,28.58,28.76,-1,48500,{"date":1378,"open":1379,"high":1029,"low":1141,"close":1380,"change":303,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-02-12",29.8,29.049999,-1.49,50700,{"date":1384,"open":1385,"high":1123,"low":1312,"close":1328,"change":282,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1328},"2026-02-11",29.84,-0.24,95600,{"date":1389,"open":1390,"high":1123,"low":1390,"close":1391,"change":1088,"percent_change":1392,"volume":1024,"transactions":9,"vwap":1391},"2026-02-10",29.040001,29.56,-0.74,{"date":1394,"open":948,"high":1036,"low":1367,"close":1019,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1019},"2026-02-09",-0.55,-1.81,127000,{"date":1399,"open":1400,"high":924,"low":1401,"close":1098,"change":380,"percent_change":1402,"volume":1258,"transactions":9,"vwap":1098},"2026-02-06",30.36,30.09,1.03,{"date":1404,"open":1405,"high":1406,"low":1283,"close":1407,"change":251,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-02-05",30.48,31.049999,30.02,-1.41,71800,{"date":1411,"open":1412,"high":930,"low":1413,"close":1062,"change":416,"percent_change":240,"volume":1414,"transactions":9,"vwap":1062},"2026-02-04",30.66,29.68,67100,{"date":1416,"open":1048,"high":1417,"low":1418,"close":1036,"change":697,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1036},"2026-02-03",30.47,29.42,2.26,88500,{"date":1422,"open":1423,"high":1424,"low":1284,"close":1425,"change":435,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-02-02",28.63,29.92,29.65,3.35,87800,{"date":1429,"open":1430,"high":1418,"low":1373,"close":1431,"change":1432,"percent_change":1433,"volume":1420,"transactions":9,"vwap":1431},"2026-01-30",29.02,28.69,-0.87,-2.94,{"date":1435,"open":1373,"high":1391,"low":1436,"close":1391,"change":692,"percent_change":1437,"volume":847,"transactions":9,"vwap":1391},"2026-01-29",28.13,3.72,{"date":1439,"open":1440,"high":1323,"low":1148,"close":1148,"change":352,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1148},"2026-01-28",29.26,-2.33,77100,{"date":1444,"open":1139,"high":1354,"low":1445,"close":1446,"change":25,"percent_change":925,"volume":1447,"transactions":9,"vwap":1446},"2026-01-27",28.66,29.18,44700,{"date":1449,"open":1295,"high":1450,"low":1451,"close":1452,"change":325,"percent_change":156,"volume":1453,"transactions":9,"vwap":1452},"2026-01-26",29.19,28.56,28.94,81500,{"date":1455,"open":1125,"high":1323,"low":1456,"close":1457,"change":685,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-01-23",28.68,28.84,-2.34,67800,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1048,"change":230,"percent_change":669,"volume":1465,"transactions":9,"vwap":1048},"2026-01-22",29.31,30.13,29.13,88900,{"date":1467,"open":1285,"high":1468,"low":1469,"close":1470,"change":1108,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-01-21",29.45,28.21,29.34,4.38,104900,{"date":1474,"open":1145,"high":1141,"low":1254,"close":1475,"change":1076,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-01-20",28.11,-1.47,58400,{"date":1479,"open":1360,"high":1480,"low":1481,"close":1130,"change":1482,"percent_change":1076,"volume":1414,"transactions":9,"vwap":1130},"2026-01-16",28.98,28.41,-0.12,{"date":1484,"open":1436,"high":1133,"low":1436,"close":1327,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1327},"2026-01-15",0.64,2.28,45400,{"date":1489,"open":1193,"high":1490,"low":1173,"close":1274,"change":1491,"percent_change":64,"volume":1492,"transactions":9,"vwap":1274},"2026-01-14",28.18,0.33,148500,{"date":1494,"open":1199,"high":1187,"low":1495,"close":1227,"change":407,"percent_change":606,"volume":1217,"transactions":9,"vwap":1227},"2026-01-13",27.44,{"date":1497,"open":1147,"high":1451,"low":1498,"close":1159,"change":1113,"percent_change":1499,"volume":994,"transactions":9,"vwap":1159},"2026-01-12",27.73,-1.03,{"date":1501,"open":1445,"high":1445,"low":1263,"close":1160,"change":606,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1160},"2026-01-09",-1.88,82100,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1445,"change":768,"percent_change":417,"volume":1508,"transactions":9,"vwap":1445},"2026-01-08",28.35,29.11,79700,{"date":1510,"open":1511,"high":1512,"low":1152,"close":1313,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1313},"2026-01-07",28.87,29.01,-0.88,-2.99,108400,{"date":1517,"open":1063,"high":1013,"low":1518,"close":1305,"change":294,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1305},"2026-01-06",28.92,0.51,63600,{"date":1522,"open":1124,"high":1379,"low":1124,"close":1523,"change":380,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-01-05",29.28,1.07,65800,{"date":1527,"open":1291,"high":1528,"low":1374,"close":1131,"change":1395,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1131},"2026-01-02",30.01,-1.86,63300,{"date":1532,"open":1533,"high":1106,"low":1312,"close":1323,"change":938,"percent_change":755,"volume":1534,"transactions":9,"vwap":1323},"2025-12-31",29.66,97400,{"date":1536,"open":1099,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":252,"volume":1541,"transactions":9,"vwap":1539},"2025-12-30",31.09,29.41,29.48,-0.39,134000,{"date":1543,"open":963,"high":884,"low":1122,"close":1346,"change":1210,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1346},"2025-12-29",-0.83,79000,{"date":1547,"open":1548,"high":874,"low":1069,"close":1549,"change":1006,"percent_change":1007,"volume":1382,"transactions":9,"vwap":1549},"2025-12-26",30.56,30.12,{"date":1551,"open":883,"high":899,"low":1390,"close":1552,"change":407,"percent_change":360,"volume":1553,"transactions":9,"vwap":1552},"2025-12-24",30.49,49900,{"date":1555,"open":640,"high":1556,"low":1062,"close":1557,"change":950,"percent_change":951,"volume":1558,"transactions":9,"vwap":1557},"2025-12-23",30.93,30.64,59500,{"date":1560,"open":1062,"high":1561,"low":1562,"close":969,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":969},"2025-12-22",31.33,30.43,0.36,1.18,127100,{"date":1567,"open":785,"high":1568,"low":958,"close":1417,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1417},"2025-12-19",32.43,-1.77,-5.49,131900,{"date":1573,"open":189,"high":30,"low":189,"close":1574,"change":417,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2025-12-18",32.24,1.22,258900,{"date":1578,"open":844,"high":1579,"low":1580,"close":1581,"change":261,"percent_change":558,"volume":1582,"transactions":9,"vwap":1581},"2025-12-17",32.22,31.77,31.85,154400,{"date":1584,"open":189,"high":850,"low":1585,"close":793,"change":1058,"percent_change":126,"volume":1586,"transactions":9,"vwap":793},"2025-12-16",31.73,221000,{"date":1588,"open":1580,"high":1589,"low":898,"close":1590,"change":1022,"percent_change":1023,"volume":1591,"transactions":9,"vwap":1590},"2025-12-15",32.049999,31.86,223700,{"date":1593,"open":1594,"high":1595,"low":1596,"close":189,"change":509,"percent_change":950,"volume":1597,"transactions":9,"vwap":189},"2025-12-12",32.2,32.21,31.72,129000,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1602,"change":1603,"percent_change":713,"volume":1604,"transactions":9,"vwap":1602},"2025-12-11",31.79,32.25,31.96,0.07,144200,{"date":1606,"open":1607,"high":333,"low":854,"close":1608,"change":417,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-12-10",31.49,31.89,1.24,482100,{"date":1612,"open":860,"high":1613,"low":1614,"close":930,"change":538,"percent_change":1485,"volume":1615,"transactions":9,"vwap":930},"2025-12-09",31.88,31.31,230400,{"date":1617,"open":1618,"high":910,"low":787,"close":1619,"change":293,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-12-08",31.36,31.3,0.16,122000,{"date":1623,"open":1624,"high":839,"low":1625,"close":787,"change":272,"percent_change":1626,"volume":1627,"transactions":9,"vwap":787},"2025-12-05",31.64,31.19,-1.2,88400,{"date":1629,"open":1630,"high":845,"low":1631,"close":875,"change":282,"percent_change":1088,"volume":1632,"transactions":9,"vwap":875},"2025-12-04",31.7,30.75,247700,{"date":1634,"open":640,"high":1635,"low":1014,"close":1630,"change":1108,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1630},"2025-12-03",31.95,4.04,156400,{"date":1639,"open":936,"high":943,"low":958,"close":1417,"change":116,"percent_change":1101,"volume":1640,"transactions":9,"vwap":1417},"2025-12-02",107100,{"date":1642,"open":1643,"high":956,"low":1643,"close":1405,"change":938,"percent_change":416,"volume":1644,"transactions":9,"vwap":1405},"2025-12-01",30.3,170300,{"date":1646,"open":883,"high":972,"low":971,"close":1647,"change":1648,"percent_change":210,"volume":1649,"transactions":9,"vwap":1647},"2025-11-28",30.44,-0.16,56200,{"date":1651,"open":1049,"high":956,"low":942,"close":1014,"change":490,"percent_change":835,"volume":1652,"transactions":9,"vwap":1014},"2025-11-26",104500,{"date":1654,"open":1424,"high":861,"low":1424,"close":1028,"change":760,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1028},"2025-11-25",3.29,343800,{"date":1658,"open":1659,"high":1036,"low":1660,"close":1303,"change":1088,"percent_change":726,"volume":1661,"transactions":9,"vwap":1303},"2025-11-24",30.049999,29.61,94000,{"date":1663,"open":1153,"high":767,"low":1153,"close":1664,"change":241,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-11-21",29.98,4.64,264900,{"date":1668,"open":1669,"high":1305,"low":1141,"close":1327,"change":490,"percent_change":360,"volume":1670,"transactions":9,"vwap":1327},"2025-11-20",29.030001,89200,{"date":1672,"open":1673,"high":1674,"low":1360,"close":1675,"change":294,"percent_change":840,"volume":1676,"transactions":9,"vwap":1675},"2025-11-19",28.64,29.4,28.79,128600,{"date":1678,"open":1141,"high":1679,"low":1154,"close":1673,"change":938,"percent_change":755,"volume":1680,"transactions":9,"vwap":1673},"2025-11-18",29,98100,{"date":1682,"open":1099,"high":1683,"low":1148,"close":1141,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1141},"2025-11-17",30.38,-1.18,-3.96,102000,{"date":1688,"open":1425,"high":1689,"low":1013,"close":1019,"change":1690,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1019},"2025-11-14",29.94,0,217600,{"date":1693,"open":1354,"high":1029,"low":1354,"close":1019,"change":721,"percent_change":1161,"volume":1694,"transactions":9,"vwap":1019},"2025-11-13",381800,{"date":1696,"open":1355,"high":1697,"low":1355,"close":1698,"change":294,"percent_change":1519,"volume":1699,"transactions":9,"vwap":1698},"2025-11-12",29.86,29.44,311900,{"date":1701,"open":1702,"high":1013,"low":1703,"close":1355,"change":1022,"percent_change":490,"volume":1704,"transactions":9,"vwap":1355},"2025-11-11",29.46,29.1,54300,{"date":1706,"open":1707,"high":1321,"low":1511,"close":1372,"change":1022,"percent_change":490,"volume":1708,"transactions":9,"vwap":1372},"2025-11-10",29.51,114300,{"date":1710,"open":1674,"high":1385,"low":1450,"close":1711,"change":1022,"percent_change":490,"volume":1712,"transactions":9,"vwap":1711},"2025-11-07",29.37,90300,{"date":1714,"open":1086,"high":1715,"low":1125,"close":1538,"change":466,"percent_change":1716,"volume":1644,"transactions":9,"vwap":1538},"2025-11-06",30.71,-1.01,{"date":1718,"open":1295,"high":1092,"low":1295,"close":1296,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1296},"2025-11-05",0.84,2.91,191400,{"date":1723,"open":1445,"high":1311,"low":1724,"close":1511,"change":893,"percent_change":282,"volume":1725,"transactions":9,"vwap":1511},"2025-11-04",28.61,128200,{"date":1727,"open":1360,"high":1117,"low":1728,"close":1729,"change":126,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-11-03",28.33,28.89,0.87,225400,{"date":1733,"open":1131,"high":1507,"low":1313,"close":1673,"change":950,"percent_change":1031,"volume":1734,"transactions":9,"vwap":1673},"2025-10-31",74100,{"date":1736,"open":1512,"high":1048,"low":1133,"close":1737,"change":1738,"percent_change":951,"volume":1739,"transactions":9,"vwap":1737},"2025-10-30",28.83,-0.18,98700,{"date":1741,"open":1123,"high":1027,"low":1742,"close":1512,"change":77,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1512},"2025-10-29",28.9,-3.59,142900,{"date":1746,"open":971,"high":1062,"low":1747,"close":1401,"change":466,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1401},"2025-10-28",30.040001,-0.99,90500,{"date":1751,"open":1752,"high":899,"low":963,"close":918,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":918},"2025-10-27",30.61,-0.2,-0.65,114200,{"date":1757,"open":1724,"high":923,"low":1724,"close":1758,"change":693,"percent_change":1759,"volume":1082,"transactions":9,"vwap":1758},"2025-10-24",30.59,11.52,{"date":1761,"open":1762,"high":1158,"low":1269,"close":1763,"change":262,"percent_change":776,"volume":1127,"transactions":9,"vwap":1763},"2025-10-23",27.67,27.43,{"date":1765,"open":1165,"high":1766,"low":1767,"close":1174,"change":755,"percent_change":1519,"volume":1768,"transactions":9,"vwap":1174},"2025-10-22",28.29,27.33,86700,{"date":1770,"open":1188,"high":1771,"low":1188,"close":1207,"change":416,"percent_change":815,"volume":1095,"transactions":9,"vwap":1207},"2025-10-21",27.76,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1763,"change":1524,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1763},"2025-10-20",26.5,27.5,26.35,4.06,211300,{"date":1780,"open":1781,"high":1235,"low":1782,"close":1783,"change":1603,"percent_change":455,"volume":1784,"transactions":9,"vwap":1783},"2025-10-17",26.3,26.27,26.36,97900,{"date":1786,"open":1227,"high":1227,"low":31,"close":1787,"change":1788,"percent_change":1789,"volume":1768,"transactions":9,"vwap":1787},"2025-10-16",26.29,-1.51,-5.43,{"date":1791,"open":1277,"high":1792,"low":1793,"close":1168,"change":314,"percent_change":1794,"volume":739,"transactions":9,"vwap":1168},"2025-10-15",28.47,27.62,-1.24,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1235,"change":381,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1235},"2025-10-14",27.049999,28.23,3.38,132300,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1220,"change":538,"percent_change":163,"volume":1806,"transactions":9,"vwap":1220},"2025-10-13",27.37,27.42,26.9,48400,{"date":1808,"open":1809,"high":1469,"low":1810,"close":1221,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1221},"2025-10-10",27.96,27.01,-0.92,-3.29,67600,{"date":1815,"open":1816,"high":1158,"low":1262,"close":1147,"change":1648,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1147},"2025-10-09",28.07,-0.57,70800,{"date":1820,"open":1821,"high":1675,"low":1140,"close":1475,"change":272,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1475},"2025-10-08",28.49,-1.33,60800,{"date":1825,"open":1724,"high":1737,"low":1302,"close":1821,"change":1482,"percent_change":1076,"volume":1271,"transactions":9,"vwap":1821},"2025-10-07",{"date":1827,"open":1327,"high":1679,"low":1250,"close":1724,"change":230,"percent_change":697,"volume":1828,"transactions":9,"vwap":1724},"2025-10-06",138200,{"date":1830,"open":1228,"high":1313,"low":1228,"close":1302,"change":146,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1302},"2025-10-03",1.14,189900,{"date":1834,"open":1268,"high":1835,"low":1836,"close":1228,"change":220,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1228},"2025-10-02",28.67,27.9,-1.16,78100,{"date":1840,"open":1295,"high":1523,"low":1841,"close":1200,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1200},"2025-10-01",28.31,-0.53,-1.83,121500,{"date":1846,"open":1847,"high":1848,"low":1511,"close":1849,"change":1753,"percent_change":685,"volume":1850,"transactions":9,"vwap":1849},"2025-09-30",29.24,31.2,28.96,104800,{"date":1852,"open":1418,"high":1853,"low":1390,"close":1366,"change":950,"percent_change":1754,"volume":1459,"transactions":9,"vwap":1366},"2025-09-29",30.51,{"date":1855,"open":1468,"high":1856,"low":1857,"close":1354,"change":261,"percent_change":803,"volume":1858,"transactions":9,"vwap":1354},"2025-09-26",29.74,29.3,41100,{"date":1860,"open":1523,"high":1013,"low":1446,"close":1698,"change":445,"percent_change":446,"volume":1861,"transactions":9,"vwap":1698},"2025-09-25",48100,{"date":1863,"open":1864,"high":834,"low":1354,"close":1305,"change":261,"percent_change":466,"volume":1865,"transactions":9,"vwap":1305},"2025-09-24",29.55,52700,{"date":1867,"open":1425,"high":1664,"low":1674,"close":1323,"change":1023,"percent_change":303,"volume":1868,"transactions":9,"vwap":1323},"2025-09-23",53100,{"date":1870,"open":1871,"high":1029,"low":1320,"close":1425,"change":1093,"percent_change":1286,"volume":1872,"transactions":9,"vwap":1425},"2025-09-22",29.9,64800,{"date":1874,"open":1055,"high":1106,"low":1697,"close":1029,"change":314,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1029},"2025-09-19",-1.15,159600,{"date":1878,"open":1664,"high":1647,"low":1879,"close":1055,"change":828,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1055},"2025-09-18",29.77,1.54,122500,{"date":1883,"open":1533,"high":883,"low":1533,"close":1884,"change":230,"percent_change":1485,"volume":1885,"transactions":9,"vwap":1884},"2025-09-17",29.88,108200,{"date":1887,"open":1871,"high":1004,"low":1864,"close":1283,"change":775,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1283},"2025-09-16",-1.07,49200,{"date":1891,"open":1064,"high":964,"low":1689,"close":1528,"change":466,"percent_change":1748,"volume":1892,"transactions":9,"vwap":1528},"2025-09-15",41300,{"date":1894,"open":868,"high":1062,"low":1895,"close":931,"change":490,"percent_change":835,"volume":1896,"transactions":9,"vwap":931},"2025-09-12",30.22,29500,{"date":1898,"open":1062,"high":1014,"low":1899,"close":1062,"change":1603,"percent_change":1900,"volume":1240,"transactions":9,"vwap":1062},"2025-09-11",29.97,0.23,{"date":1902,"open":942,"high":936,"low":957,"close":1683,"change":1482,"percent_change":1540,"volume":1903,"transactions":9,"vwap":1683},"2025-09-10",53700,{"date":1905,"open":1412,"high":972,"low":1055,"close":942,"change":283,"percent_change":352,"volume":959,"transactions":9,"vwap":942},"2025-09-09",{"date":1907,"open":1908,"high":1909,"low":868,"close":1715,"change":1022,"percent_change":1023,"volume":1910,"transactions":9,"vwap":1715},"2025-09-08",30.89,31.02,107000,{"date":1912,"open":924,"high":986,"low":640,"close":1631,"change":465,"percent_change":775,"volume":1913,"transactions":9,"vwap":1631},"2025-09-05",52600,{"date":1915,"open":1075,"high":972,"low":1075,"close":956,"change":455,"percent_change":1916,"volume":1917,"transactions":9,"vwap":956},"2025-09-04",0.88,51900,{"date":1919,"open":1920,"high":1921,"low":767,"close":1085,"change":1922,"percent_change":1648,"volume":1923,"transactions":9,"vwap":1085},"2025-09-03",30.53,30.8,-0.05,47500,{"date":1925,"open":1853,"high":1926,"low":1927,"close":955,"change":351,"percent_change":1928,"volume":1929,"transactions":9,"vwap":955},"2025-09-02",30.91,30.25,-0.75,42400,{"date":1931,"open":1047,"high":1932,"low":1758,"close":943,"change":1690,"percent_change":1690,"volume":1933,"transactions":9,"vwap":943},"2025-08-29",31.040001,43400,{"date":1935,"open":787,"high":787,"low":1068,"close":943,"change":803,"percent_change":1748,"volume":1865,"transactions":9,"vwap":943},"2025-08-28",{"date":1937,"open":884,"high":807,"low":884,"close":881,"change":294,"percent_change":1938,"volume":1939,"transactions":9,"vwap":881},"2025-08-27",0.48,94900,{"date":1941,"open":1942,"high":923,"low":1942,"close":1909,"change":57,"percent_change":1943,"volume":1850,"transactions":9,"vwap":1909},"2025-08-26",30.62,1.6,{"date":1945,"open":1921,"high":884,"low":958,"close":1920,"change":272,"percent_change":703,"volume":1946,"transactions":9,"vwap":1920},"2025-08-25",50500,{"date":1948,"open":1884,"high":1848,"low":1092,"close":1926,"change":17,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1926},"2025-08-22",3.9,138900,{"date":1952,"open":1385,"high":1030,"low":1953,"close":1122,"change":407,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1122},"2025-08-21",29.57,-0.5,45100,{"date":1957,"open":1123,"high":1030,"low":1303,"close":1871,"change":445,"percent_change":446,"volume":1917,"transactions":9,"vwap":1871},"2025-08-20",{"date":1959,"open":1385,"high":1643,"low":1856,"close":834,"change":1058,"percent_change":455,"volume":1960,"transactions":9,"vwap":834},"2025-08-19",39600,{"date":1962,"open":1011,"high":1054,"low":1019,"close":1087,"change":209,"percent_change":1817,"volume":1963,"transactions":9,"vwap":1087},"2025-08-18",37200,{"date":1965,"open":883,"high":883,"low":834,"close":1664,"change":885,"percent_change":1966,"volume":1939,"transactions":9,"vwap":1664},"2025-08-15",-1.32,{"date":1968,"open":1969,"high":1417,"low":1123,"close":1683,"change":1482,"percent_change":1540,"volume":1970,"transactions":9,"vwap":1683},"2025-08-14",30.2,37900,{"date":1972,"open":1927,"high":1412,"low":767,"close":942,"change":749,"percent_change":1973,"volume":1974,"transactions":9,"vwap":942},"2025-08-13",1.36,86400,{"date":1976,"open":1977,"high":1036,"low":1978,"close":1401,"change":121,"percent_change":1949,"volume":1979,"transactions":9,"vwap":1401},"2025-08-12",29.17,29.15,107500,{"date":1981,"open":1518,"high":1354,"low":1982,"close":1849,"change":416,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1849},"2025-08-11",28.75,0.45,42600,{"date":1986,"open":1423,"high":1697,"low":1360,"close":1737,"change":1107,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1737},"2025-08-08",1.3,31300,{"date":1990,"open":1380,"high":1282,"low":1991,"close":1991,"change":220,"percent_change":1875,"volume":1992,"transactions":9,"vwap":1991},"2025-08-07",28.46,34200,{"date":1994,"open":1141,"high":1742,"low":1991,"close":1675,"change":294,"percent_change":840,"volume":1995,"transactions":9,"vwap":1675},"2025-08-06",37300,{"date":1997,"open":1480,"high":1978,"low":1302,"close":1673,"change":1088,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1673},"2025-08-05",-0.76,56800,{"date":2001,"open":1153,"high":1518,"low":1313,"close":1139,"change":294,"percent_change":840,"volume":1331,"transactions":9,"vwap":1139},"2025-08-04",{"date":2003,"open":2004,"high":1086,"low":1148,"close":2005,"change":685,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-08-01",29.12,28.71,-2.35,69200,{"date":2009,"open":2010,"high":767,"low":1978,"close":1674,"change":950,"percent_change":822,"volume":2011,"transactions":9,"vwap":1674},"2025-07-31",29.38,65900,{"date":2013,"open":1054,"high":1030,"low":1354,"close":2014,"change":1093,"percent_change":273,"volume":836,"transactions":9,"vwap":2014},"2025-07-30",29.59,{"date":2016,"open":1552,"high":1027,"low":1871,"close":2017,"change":1113,"percent_change":576,"volume":2018,"transactions":9,"vwap":2017},"2025-07-29",29.93,46200,{"date":2020,"open":942,"high":1075,"low":1879,"close":1895,"change":490,"percent_change":835,"volume":694,"transactions":9,"vwap":1895},"2025-07-28",{"date":2022,"open":1856,"high":1406,"low":2014,"close":1400,"change":241,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1400},"2025-07-25",4.58,81700,{"date":2026,"open":1298,"high":1413,"low":1480,"close":1669,"change":951,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1669},"2025-07-24",-2.09,78300,{"date":2030,"open":1391,"high":1122,"low":1468,"close":1425,"change":519,"percent_change":231,"volume":2031,"transactions":9,"vwap":1425},"2025-07-23",109000,{"date":2033,"open":1048,"high":1660,"low":1305,"close":1539,"change":416,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1539},"2025-07-22",0.44,76500,{"date":2037,"open":2038,"high":2039,"low":2038,"close":1354,"change":755,"percent_change":1938,"volume":2040,"transactions":9,"vwap":1354},"2025-07-21",29.23,29.62,79200,{"date":2042,"open":1323,"high":1323,"low":1977,"close":2043,"change":1922,"percent_change":209,"volume":1170,"transactions":9,"vwap":2043},"2025-07-18",29.21,{"date":2045,"open":2046,"high":1711,"low":2046,"close":1440,"change":1238,"percent_change":344,"volume":2047,"transactions":9,"vwap":1440},"2025-07-17",28.95,69100,{"date":2049,"open":2046,"high":1440,"low":1991,"close":1849,"change":538,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1849},"2025-07-16",0.7,99700,{"date":2053,"open":2054,"high":1029,"low":1982,"close":1374,"change":273,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1374},"2025-07-15",29.91,-3.81,73200,{"date":2058,"open":1013,"high":1689,"low":2038,"close":1871,"change":326,"percent_change":760,"volume":2040,"transactions":9,"vwap":1871},"2025-07-14",{"date":2060,"open":2017,"high":1043,"low":1291,"close":1660,"change":606,"percent_change":2061,"volume":1102,"transactions":9,"vwap":1660},"2025-07-11",-1.79,{"date":2063,"open":1528,"high":1055,"low":1528,"close":1043,"change":294,"percent_change":1126,"volume":851,"transactions":9,"vwap":1043},"2025-07-10",{"date":2065,"open":1659,"high":1012,"low":1122,"close":1123,"change":116,"percent_change":1101,"volume":2066,"transactions":9,"vwap":1123},"2025-07-09",75700,{"date":2068,"open":1123,"high":1927,"low":1871,"close":1528,"change":293,"percent_change":519,"volume":2069,"transactions":9,"vwap":1528},"2025-07-08",76200,{"date":2071,"open":1407,"high":955,"low":1884,"close":1321,"change":1210,"percent_change":1544,"volume":1784,"transactions":9,"vwap":1321},"2025-07-07",{"date":2073,"open":963,"high":1012,"low":1011,"close":948,"change":326,"percent_change":708,"volume":2074,"transactions":9,"vwap":948},"2025-07-03",67900,{"date":2076,"open":1303,"high":1123,"low":1698,"close":1424,"change":380,"percent_change":722,"volume":2077,"transactions":9,"vwap":1424},"2025-07-02",166400,{"date":2079,"open":1130,"high":1424,"low":1148,"close":1660,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1660},"2025-07-01",0.91,3.17,88700,{"date":2084,"open":1857,"high":1080,"low":1327,"close":1334,"change":1006,"percent_change":886,"volume":2085,"transactions":9,"vwap":1334},"2025-06-30",112400,{"date":2087,"open":2046,"high":1013,"low":1742,"close":1117,"change":465,"percent_change":1093,"volume":2088,"transactions":9,"vwap":1117},"2025-06-27",1207400,{"date":2090,"open":1365,"high":1328,"low":1365,"close":1977,"change":721,"percent_change":1564,"volume":2091,"transactions":9,"vwap":1977},"2025-06-26",73100,{"date":2093,"open":1703,"high":2043,"low":1737,"close":1737,"change":466,"percent_change":1499,"volume":790,"transactions":9,"vwap":1737},"2025-06-25",{"date":2095,"open":1456,"high":1320,"low":1456,"close":1464,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1464},"2025-06-24",0.63,2.21,129100,{"date":2100,"open":2101,"high":1314,"low":2102,"close":1148,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1148},"2025-06-23",27.82,27.81,0.61,2.19,206200,{"date":2107,"open":1202,"high":2108,"low":1207,"close":2109,"change":1058,"percent_change":326,"volume":2110,"transactions":9,"vwap":2109},"2025-06-20",28.14,27.89,538400,{"date":2112,"open":2113,"high":1798,"low":2114,"close":2102,"change":380,"percent_change":121,"volume":2115,"transactions":9,"vwap":2102},"2025-06-18",27.52,27.18,147800,{"date":2117,"open":1208,"high":1250,"low":2118,"close":1775,"change":408,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1775},"2025-06-17",27.38,-1.61,109700,{"date":2122,"open":1154,"high":1729,"low":1168,"close":1147,"change":1210,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1147},"2025-06-16",-0.89,93900,{"date":2126,"open":1507,"high":1674,"low":2108,"close":1250,"change":252,"percent_change":2127,"volume":926,"transactions":9,"vwap":1250},"2025-06-13",-4.44,{"date":2129,"open":1379,"high":1029,"low":1698,"close":1707,"change":251,"percent_change":2130,"volume":2069,"transactions":9,"vwap":1707},"2025-06-12",-1.44,{"date":2132,"open":1123,"high":1942,"low":1871,"close":1689,"change":116,"percent_change":1101,"volume":2133,"transactions":9,"vwap":1689},"2025-06-11",77400,{"date":2135,"open":1683,"high":2136,"low":1689,"close":1011,"change":1690,"percent_change":1690,"volume":2137,"transactions":9,"vwap":1011},"2025-06-10",30.79,82500,{"date":2139,"open":1391,"high":1043,"low":1391,"close":1011,"change":1485,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1011},"2025-06-09",2.18,132500,{"date":2143,"open":1124,"high":1372,"low":1314,"close":1462,"change":585,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1462},"2025-06-06",2.88,121700,{"date":2147,"open":1153,"high":1978,"low":1250,"close":1821,"change":1088,"percent_change":2148,"volume":2091,"transactions":9,"vwap":1821},"2025-06-05",-0.77,{"date":2150,"open":1418,"high":1291,"low":1445,"close":2005,"change":732,"percent_change":1032,"volume":1065,"transactions":9,"vwap":2005},"2025-06-04",{"date":2152,"open":2004,"high":2039,"low":2153,"close":1470,"change":1900,"percent_change":1329,"volume":2154,"transactions":9,"vwap":1470},"2025-06-03",29.059999,37400,{"date":2156,"open":1013,"high":1660,"low":1380,"close":1507,"change":200,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1507},"2025-06-02",-1.59,53400,{"date":2160,"open":1013,"high":1099,"low":2161,"close":1291,"change":938,"percent_change":755,"volume":2162,"transactions":9,"vwap":1291},"2025-05-30",29.36,52100,{"date":2164,"open":1011,"high":1011,"low":1674,"close":1320,"change":2165,"percent_change":1603,"volume":2166,"transactions":9,"vwap":1320},"2025-05-29",0.02,45600,{"date":2168,"open":1123,"high":1927,"low":1707,"close":1323,"change":200,"percent_change":607,"volume":2169,"transactions":9,"vwap":1323},"2025-05-28",53300,{"date":2171,"open":1879,"high":1927,"low":1320,"close":1029,"change":999,"percent_change":2172,"volume":983,"transactions":9,"vwap":1029},"2025-05-27",2.11,{"date":2174,"open":1312,"high":1425,"low":1312,"close":1711,"change":1386,"percent_change":559,"volume":2175,"transactions":9,"vwap":1711},"2025-05-23",78400,{"date":2177,"open":1086,"high":1407,"low":1953,"close":1660,"change":1023,"percent_change":303,"volume":2178,"transactions":9,"vwap":1660},"2025-05-22",48600,{"date":2180,"open":1927,"high":1552,"low":1348,"close":1856,"change":1928,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1856},"2025-05-21",-2.46,57300,{"date":2184,"open":955,"high":1028,"low":1100,"close":1552,"change":893,"percent_change":282,"volume":2185,"transactions":9,"vwap":1552},"2025-05-20",60100,{"date":2187,"open":1005,"high":2188,"low":1005,"close":1853,"change":416,"percent_change":240,"volume":2189,"transactions":9,"vwap":1853},"2025-05-19",30.68,135400,{"date":2191,"open":1043,"high":1062,"low":2192,"close":1683,"change":1900,"percent_change":370,"volume":2193,"transactions":9,"vwap":1683},"2025-05-16",29.82,131500,{"date":2195,"open":1123,"high":949,"low":1123,"close":1043,"change":768,"percent_change":1107,"volume":2196,"transactions":9,"vwap":1043},"2025-05-15",61400,{"date":2198,"open":1927,"high":2199,"low":1747,"close":1747,"change":283,"percent_change":685,"volume":2200,"transactions":9,"vwap":1747},"2025-05-14",30.54,50300,{"date":2202,"open":948,"high":964,"low":1549,"close":1927,"change":519,"percent_change":652,"volume":2203,"transactions":9,"vwap":1927},"2025-05-13",60500,{"date":2205,"open":1899,"high":1100,"low":1856,"close":1069,"change":1524,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1069},"2025-05-12",3.69,61300,{"date":2209,"open":1450,"high":1450,"low":1457,"close":1512,"change":548,"percent_change":558,"volume":1065,"transactions":9,"vwap":1512},"2025-05-09",{"date":2211,"open":1133,"high":2161,"low":1821,"close":1311,"change":2050,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1311},"2025-05-08",2.47,55600,{"date":2215,"open":1451,"high":1347,"low":1490,"close":1154,"change":548,"percent_change":558,"volume":2216,"transactions":9,"vwap":1154},"2025-05-07",80300,{"date":2218,"open":1423,"high":1295,"low":1481,"close":1792,"change":1210,"percent_change":1432,"volume":2219,"transactions":9,"vwap":1792},"2025-05-06",41200,{"date":2221,"open":1982,"high":1847,"low":1353,"close":1153,"change":220,"percent_change":273,"volume":2222,"transactions":9,"vwap":1153},"2025-05-05",72700,{"date":2224,"open":1729,"high":1298,"low":1729,"close":1380,"change":326,"percent_change":106,"volume":2225,"transactions":9,"vwap":1380},"2025-05-02",73000,{"date":2227,"open":1268,"high":1117,"low":1132,"close":1374,"change":1491,"percent_change":17,"volume":2228,"transactions":9,"vwap":1374},"2025-05-01",67400,{"date":2230,"open":1798,"high":1327,"low":2231,"close":1200,"change":326,"percent_change":1402,"volume":2232,"transactions":9,"vwap":1200},"2025-04-30",27.63,76700,{"date":2234,"open":1227,"high":1481,"low":1227,"close":2108,"change":1126,"percent_change":1356,"volume":2235,"transactions":9,"vwap":2108},"2025-04-29",55700,{"date":2237,"open":1184,"high":1256,"low":2238,"close":1193,"change":294,"percent_change":2239,"volume":2235,"transactions":9,"vwap":1193},"2025-04-28",27.3,0.55,{"date":2241,"open":1188,"high":1208,"low":1246,"close":1181,"change":509,"percent_change":1088,"volume":2242,"transactions":9,"vwap":1181},"2025-04-25",44800,{"date":2244,"open":1165,"high":1243,"low":1229,"close":1237,"change":768,"percent_change":131,"volume":2245,"transactions":9,"vwap":1237},"2025-04-24",36500,{"date":2247,"open":1234,"high":1132,"low":1767,"close":1495,"change":749,"percent_change":932,"volume":2018,"transactions":9,"vwap":1495},"2025-04-23",{"date":183,"open":2249,"high":1167,"low":2249,"close":1221,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1221},26.34,0.69,2.62,109200]