[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COLB":3,"homepage-market-summary":35,"stock-historical-COLB":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"COLB","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},"Columbia Banking Systems Inc","Nasdaq",null,"STATE COMMERCIAL BANKS","Columbia Banking System Inc is a registered bank holding company whose wholly-owned banking subsidiary is Columbia State Bank. The company provides a full range of banking services to small and medium sized businesses, professionals, and individuals throughout Washington, Oregon, Idaho, and California. The company's subsidiary Columbia Trust Company is an Oregon trust company that provides agency, fiduciary, and other related trust services with offices in Washington, Oregon, and Idaho. The firm offers various products and services under Personal Banking, Business Banking, and Wealth Management divisions.","6,005","Tacoma, WA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},5.1176,1.48,"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},28.92,28.95,29.25,28.8,28.73,0.19,0.66,2376439.355906,27975,28.9607,33.68,23.83,3081239.941454312,51.7,8634,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":26,"price":142,"is_up":44},"Materials","XLB",48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":185},365,1000,{"period_high":30,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},21.91,3151242,1150203385.363578,27.01,"2025-04-22",[186,187,197,208,219,229,240,250,261,271,282,292,301,311,321,329,339,350,359,370,379,388,396,406,412,423,434,444,453,462,470,481,492,502,512,521,530,541,550,560,569,578,588,599,608,615,626,636,643,653,662,670,681,691,701,709,716,723,731,738,745,752,758,763,770,777,783,787,793,799,806,814,820,824,830,838,843,848,854,859,865,870,875,882,889,897,902,910,915,920,925,930,936,943,951,957,963,970,977,984,992,997,1003,1008,1012,1020,1025,1031,1035,1039,1045,1050,1055,1061,1066,1070,1075,1081,1086,1091,1094,1099,1103,1107,1113,1121,1130,1139,1147,1154,1162,1171,1179,1185,1194,1201,1208,1215,1220,1228,1235,1241,1247,1254,1261,1267,1273,1280,1286,1293,1298,1304,1311,1316,1322,1327,1336,1341,1345,1350,1356,1360,1366,1372,1379,1384,1390,1397,1403,1408,1413,1416,1419,1423,1427,1432,1436,1443,1451,1456,1460,1467,1472,1477,1481,1485,1490,1494,1500,1507,1513,1516,1522,1526,1531,1537,1541,1545,1548,1551,1557,1563,1567,1571,1576,1581,1587,1591,1598,1604,1611,1618,1623,1626,1632,1636,1642,1647,1654,1661,1669,1673,1679,1686,1691,1695,1702,1708,1712,1717,1720,1728,1734,1739,1746,1752,1759,1766,1774,1780,1786,1793,1799,1805,1811,1819,1825,1830,1835,1840,1845,1851,1855,1861,1867,1872,1876,1883,1890,1895,1901,1904,1908,1914,1921,1928,1933,1939,1943,1947,1952,1955,1960,1968,1974,1979,1982,1986,1991,1996,2001,2007,2010,2013,2016,2020,2023,2029,2036,2044,2050,2057,2063,2072,2080,2088,2094,2102,2108,2115,2123,2131,2137,2141,2147,2150,2155,2161,2168,2173,2180,2187,2191,2195,2200,2205,2212,2220,2227,2235,2243,2250,2256,2263,2270,2275,2282,2289,2295,2300,2305,2309,2315,2323,2328,2334,2339,2346,2351,2355,2361,2365,2369,2372,2379,2385,2391,2395,2398,2402,2406,2411,2414,2422,2426,2432,2436,2441,2447,2451,2457,2463,2470,2475,2479],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",28.42,28.83,27.96,0.13,0.45,3302058.972745,37249,28.4034,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",28.7,29,28.485,28.6,-0.09,-0.31,2446904.513048,24916,28.6405,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",29.07,29.2,28.515,28.69,-0.37,-1.27,3575296.323196,33783,28.6497,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",29.6,29.025,29.06,-0.58,-1.96,2046029.45399,26081,29.1773,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",29.43,29.81,29.3,29.64,0.46,1.58,1847833.60456,26722,29.6197,{"date":241,"open":242,"high":22,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",28.89,28.76,29.18,0.33,1.14,2930212.045883,29341,29.0262,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",29.34,29.49,28.82,28.85,-0.49,-1.67,2600928.325612,31109,29.0853,{"date":262,"open":263,"high":264,"low":265,"close":252,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",29.93,30.1,29.335,-0.56,-1.87,2580649.027494,28405,29.5392,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",30.06,30.31,29.82,29.9,-0.03,-0.1,2186312.508424,26886,29.9463,{"date":283,"open":284,"high":285,"low":286,"close":263,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",29.85,29.97,29.585,-0.015,-0.05,6480470.789285,23642,29.8922,{"date":293,"open":264,"high":294,"low":275,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",30.33,29.945,0.225,0.76,2194788.582514,26738,29.9989,{"date":302,"open":303,"high":304,"low":244,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",30.23,30.26,29.72,-0.43,-1.43,2829851.660214,37028,29.8036,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":192,"volume":318,"transactions":319,"vwap":320},"2026-09-15",30.11,30.53,30.09,30.15,0.04,2358111.024389,28958,30.2186,{"date":322,"open":323,"high":324,"low":276,"close":313,"change":325,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",29.99,30.55,0,2861267.452428,30905,30.22,{"date":330,"open":331,"high":332,"low":333,"close":313,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",30.4,30.45,29.68,0.07,0.23,2587002.634377,28164,29.9929,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",29.75,30.13,29.44,30.04,0.2,0.67,3492683.321754,33984,29.8356,{"date":351,"open":316,"high":352,"low":353,"close":354,"change":306,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",30.44,29.7,29.84,-1.42,2692746.296682,34298,29.9327,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",30.81,30.82,30.24,30.27,-0.53,-1.72,3433165.571946,31777,30.4451,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":156,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",30.35,30.905,30.8,1.15,2305311.183359,26605,30.7849,{"date":380,"open":381,"high":382,"low":381,"close":332,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",30.085,30.56,0.37,1.23,2927400.138532,28938,30.4315,{"date":389,"open":343,"high":390,"low":343,"close":391,"change":297,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",30.405,30.08,2.59,3834876.981233,31728,30.0431,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":78,"volume":403,"transactions":404,"vwap":405},"2026-09-01",29.76,30.2,29.22,29.32,-0.32,3951957.952799,37878,29.5925,{"date":407,"open":408,"high":342,"low":221,"close":234,"change":306,"percent_change":307,"volume":409,"transactions":410,"vwap":411},"2026-08-31",30.125,2374972.307697,24409,29.6953,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",30.41,30.59,30.02,30.07,-0.62,-2.02,2649682.810656,28024,30.1497,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",30.51,30.755,30.25,30.69,-0.02,-0.07,2207899.22737,23356,30.6525,{"date":435,"open":436,"high":437,"low":332,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",30.67,30.88,30.71,0.18,0.59,2523705.651567,25051,30.7688,{"date":445,"open":446,"high":446,"low":447,"close":314,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",30.9,30.37,-0.11,-0.36,2332954.135131,24131,30.52,{"date":454,"open":361,"high":455,"low":415,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",31.08,30.64,-0.17,-0.55,2428267.066381,26707,30.7814,{"date":463,"open":464,"high":465,"low":466,"close":361,"change":277,"percent_change":278,"volume":467,"transactions":468,"vwap":469},"2026-08-21",31.01,31.23,30.61,1991410.728912,27885,30.811,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",30.97,31.095,30.76,30.84,-0.23,-0.74,2760333.098465,29233,30.9073,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",32.19,32.35,30.91,31.07,-1.07,-3.33,5134199.542268,42390,31.3886,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":418,"volume":499,"transactions":500,"vwap":501},"2026-08-18",32.37,32.485,32.015,32.14,-0.2,2939178.236097,32904,32.1662,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":487,"volume":509,"transactions":510,"vwap":511},"2026-08-17",32.69,32.83,32.295,32.34,-0.35,2534018.292181,26721,32.4658,{"date":513,"open":514,"high":515,"low":516,"close":504,"change":127,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",32.46,32.78,32.31,0.77,2467907.882216,24788,32.654,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":25,"percent_change":440,"volume":527,"transactions":528,"vwap":529},"2026-08-13",32.5,32.6,32.325,32.44,4270336.626923,33597,32.4457,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",31.88,32.275,31.74,32.25,0.54,1.7,3058232.49464,31926,32.1096,{"date":542,"open":543,"high":532,"low":544,"close":545,"change":193,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",31.29,31.271,31.71,1.44,2024164.695918,28580,31.678,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":112,"volume":557,"transactions":558,"vwap":559},"2026-08-10",31.19,31.385,30.95,31.26,0.02,2311910.229442,29492,31.2193,{"date":561,"open":562,"high":543,"low":474,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",30.94,31.24,0.21,0.68,2860421.679773,30137,31.1861,{"date":570,"open":571,"high":572,"low":464,"close":573,"change":402,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",31.64,31.69,31.03,-1.02,1712565.803321,26366,31.2384,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":306,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-05",31.93,31.99,31.33,31.35,-1.35,1924654.264991,27032,31.5708,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",31.65,32.175,31.44,31.78,0.28,0.89,2285132.274134,33169,31.8704,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":335,"percent_change":163,"volume":605,"transactions":606,"vwap":607},"2026-08-03",31.43,31.745,31.265,31.5,2582923.951418,32869,31.4806,{"date":609,"open":604,"high":604,"low":610,"close":611,"change":556,"percent_change":112,"volume":612,"transactions":613,"vwap":614},"2026-07-31",30.87,31.27,2963563.428549,32488,31.22,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",31.06,31.395,31,31.25,0.47,1.53,4173631.987797,41480,31.2356,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":256,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-29",31.09,31.245,30.745,30.78,-1.57,2571196.733773,35413,30.9401,{"date":637,"open":446,"high":638,"low":446,"close":611,"change":383,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-28",31.335,1.2,2627678.025248,34350,31.1878,{"date":644,"open":645,"high":646,"low":647,"close":446,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-27",31.37,31.56,30.865,-0.25,-0.8,2940796.245847,35469,30.9933,{"date":654,"open":655,"high":590,"low":362,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-24",31.04,31.15,-1.11,-3.44,5851460.387847,74390,31.2681,{"date":663,"open":535,"high":664,"low":646,"close":665,"change":214,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-23",32.3,32.26,-1.13,4867065.717899,56699,32.0678,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-22",32.9,32.97,32.375,32.63,-0.22,-0.67,2549565.605739,33921,32.6295,{"date":682,"open":683,"high":684,"low":507,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-21",32.8,32.86,32.85,0.05,0.15,2551068.212178,36642,32.656,{"date":692,"open":693,"high":694,"low":695,"close":683,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-20",33.33,33.46,32.62,-0.44,-1.32,2851790.29883,38126,32.8559,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":214,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-07-17",33.4,33.65,32.96,33.24,-1.1,3224000,{"date":710,"open":711,"high":30,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-16",32.59,33.61,1.04,3.19,3500800,{"date":717,"open":718,"high":719,"low":665,"close":720,"change":146,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-07-15",32.32,32.77,32.57,0.99,3430200,{"date":724,"open":725,"high":726,"low":727,"close":535,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":535},"2026-07-14",32.09,32.54,32.060001,0.27,0.84,2074000,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":430,"percent_change":676,"volume":737,"transactions":9,"vwap":736},"2026-07-13",32.11,32.2,31.79,31.98,2011000,{"date":739,"open":740,"high":741,"low":735,"close":742,"change":335,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-10",32,32.21,32.049999,0.72,1746300,{"date":746,"open":747,"high":736,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-09",31.48,31.82,0.55,1.76,2467500,{"date":753,"open":754,"high":742,"low":475,"close":611,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":611},"2026-07-08",32.029999,-0.85,-2.65,2613800,{"date":759,"open":507,"high":494,"low":740,"close":760,"change":761,"percent_change":214,"volume":762,"transactions":9,"vwap":760},"2026-07-07",32.12,-0.12,2281200,{"date":764,"open":765,"high":535,"low":590,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-06",31.73,32.24,0.52,1.64,2634800,{"date":771,"open":675,"high":719,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-02",31.6,31.72,-0.79,-2.43,3434800,{"date":778,"open":734,"high":779,"low":780,"close":781,"change":235,"percent_change":546,"volume":782,"transactions":9,"vwap":781},"2026-07-01",32.72,31.94,32.51,3082300,{"date":784,"open":785,"high":665,"low":773,"close":742,"change":112,"percent_change":25,"volume":786,"transactions":9,"vwap":742},"2026-06-30",31.92,2470000,{"date":788,"open":789,"high":741,"low":773,"close":581,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":581},"2026-06-29",32.080002,-0.16,-0.5,2640100,{"date":794,"open":760,"high":665,"low":795,"close":796,"change":797,"percent_change":127,"volume":798,"transactions":9,"vwap":796},"2026-06-26",31.84,32.15,0.08,5394500,{"date":800,"open":801,"high":535,"low":802,"close":803,"change":536,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-25",31.58,31.3,32.07,1.71,2923400,{"date":807,"open":543,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-24",31.57,31.02,31.53,0.26,0.83,2354800,{"date":815,"open":374,"high":816,"low":817,"close":611,"change":132,"percent_change":818,"volume":819,"transactions":9,"vwap":611},"2026-06-23",31.32,30.72,1.3,2389100,{"date":821,"open":382,"high":619,"low":382,"close":610,"change":146,"percent_change":822,"volume":823,"transactions":9,"vwap":610},"2026-06-22",1.05,2685000,{"date":825,"open":274,"high":826,"low":342,"close":324,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":324},"2026-06-18",30.63,0.5,1.66,6000400,{"date":831,"open":631,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-17",31.1,29.77,30.049999,-0.83,-2.69,3700800,{"date":839,"open":840,"high":593,"low":841,"close":437,"change":430,"percent_change":476,"volume":842,"transactions":9,"vwap":437},"2026-06-16",31.16,30.83,2463200,{"date":844,"open":845,"high":795,"low":610,"close":554,"change":449,"percent_change":846,"volume":847,"transactions":9,"vwap":554},"2026-06-15",31.75,-1.15,3584800,{"date":849,"open":619,"high":850,"low":554,"close":851,"change":58,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-12",31.46,31.31,1.59,2708400,{"date":855,"open":856,"high":475,"low":316,"close":362,"change":827,"percent_change":857,"volume":858,"transactions":9,"vwap":362},"2026-06-11",30.39,1.65,2407700,{"date":860,"open":316,"high":438,"low":342,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-10",30.32,0.17,0.56,2757700,{"date":866,"open":867,"high":610,"low":868,"close":316,"change":621,"percent_change":236,"volume":869,"transactions":9,"vwap":316},"2026-06-09",30,29.79,3140100,{"date":871,"open":872,"high":323,"low":873,"close":333,"change":556,"percent_change":334,"volume":874,"transactions":9,"vwap":333},"2026-06-08",29.74,29.53,4220200,{"date":876,"open":877,"high":263,"low":878,"close":879,"change":880,"percent_change":536,"volume":881,"transactions":9,"vwap":879},"2026-06-05",29.56,29.46,29.66,0.16,2249300,{"date":883,"open":884,"high":885,"low":884,"close":886,"change":887,"percent_change":888,"volume":805,"transactions":9,"vwap":886},"2026-06-04",28.87,29.58,29.5,0.91,3.18,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":419,"volume":896,"transactions":9,"vwap":894},"2026-06-03",29.040001,29.1,28.55,28.59,-0.59,2763500,{"date":898,"open":200,"high":899,"low":21,"close":244,"change":439,"percent_change":900,"volume":901,"transactions":9,"vwap":244},"2026-06-02",29.48,0.62,2816900,{"date":903,"open":904,"high":905,"low":906,"close":200,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":200},"2026-06-01",29.28,29.42,28.94,-0.64,-2.16,2461700,{"date":911,"open":912,"high":232,"low":913,"close":234,"change":325,"percent_change":325,"volume":914,"transactions":9,"vwap":234},"2026-05-29",29.27,29.049999,3481800,{"date":916,"open":353,"high":917,"low":401,"close":234,"change":918,"percent_change":791,"volume":919,"transactions":9,"vwap":234},"2026-05-28",29.73,-0.15,2683900,{"date":921,"open":342,"high":363,"low":877,"close":868,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":868},"2026-05-27",-0.28,-0.93,3201400,{"date":926,"open":927,"high":303,"low":353,"close":417,"change":928,"percent_change":246,"volume":929,"transactions":9,"vwap":417},"2026-05-26",29.96,0.34,2237400,{"date":931,"open":932,"high":275,"low":933,"close":917,"change":934,"percent_change":383,"volume":935,"transactions":9,"vwap":917},"2026-05-22",29.8,29.59,0.11,1438200,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":288,"percent_change":457,"volume":942,"transactions":9,"vwap":941},"2026-05-21",29.57,29.65,29.19,29.62,2049500,{"date":944,"open":945,"high":868,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-20",28.91,28.75,29.67,0.94,3.27,2297300,{"date":952,"open":21,"high":953,"low":954,"close":24,"change":922,"percent_change":955,"volume":956,"transactions":9,"vwap":24},"2026-05-19",29.030001,28.54,-0.97,2671400,{"date":958,"open":959,"high":252,"low":959,"close":960,"change":961,"percent_change":812,"volume":962,"transactions":9,"vwap":960},"2026-05-18",28.88,29.01,0.24,2480500,{"date":964,"open":965,"high":400,"low":966,"close":967,"change":508,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-15",29.12,28.49,28.77,-1.2,3184200,{"date":971,"open":891,"high":972,"low":973,"close":965,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":965},"2026-05-14",29.33,28.96,0.41,1.43,6210600,{"date":978,"open":210,"high":979,"low":893,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-13",29.11,28.71,-0.38,-1.31,2799300,{"date":985,"open":986,"high":939,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-12",29.47,28.74,29.09,-0.33,-1.12,2839800,{"date":993,"open":313,"high":427,"low":994,"close":905,"change":418,"percent_change":995,"volume":996,"transactions":9,"vwap":905},"2026-05-11",29.35,-2.06,2974900,{"date":998,"open":234,"high":313,"low":234,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-08",30.040001,0.48,1.62,3399000,{"date":1004,"open":363,"high":1005,"low":878,"close":877,"change":907,"percent_change":1006,"volume":1007,"transactions":9,"vwap":877},"2026-05-07",30.46,-2.12,2331400,{"date":1009,"open":264,"high":1010,"low":927,"close":399,"change":58,"percent_change":857,"volume":1011,"transactions":9,"vwap":399},"2026-05-06",30.38,2667400,{"date":1013,"open":1014,"high":1015,"low":210,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-05",29.13,29.83,29.71,0.64,2.2,2396300,{"date":1021,"open":1022,"high":986,"low":906,"close":210,"change":256,"percent_change":1023,"volume":1024,"transactions":9,"vwap":210},"2026-05-04",29.36,-1.66,2583400,{"date":1026,"open":343,"high":1027,"low":904,"close":877,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":877},"2026-05-01",29.98,-0.04,-0.14,1835400,{"date":1032,"open":979,"high":1033,"low":906,"close":221,"change":1000,"percent_change":857,"volume":1034,"transactions":9,"vwap":221},"2026-04-30",29.91,2396200,{"date":1036,"open":933,"high":333,"low":945,"close":965,"change":791,"percent_change":1037,"volume":1038,"transactions":9,"vwap":965},"2026-04-29",-1.69,2033600,{"date":1040,"open":264,"high":1041,"low":1042,"close":941,"change":476,"percent_change":1043,"volume":1044,"transactions":9,"vwap":941},"2026-04-28",30.19,29.54,-0.77,2351100,{"date":1046,"open":22,"high":927,"low":22,"close":284,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":284},"2026-04-27",0.63,2.16,2419700,{"date":1051,"open":913,"high":917,"low":1052,"close":400,"change":306,"percent_change":1053,"volume":1054,"transactions":9,"vwap":400},"2026-04-24",28.78,-1.45,3183300,{"date":1056,"open":1014,"high":932,"low":1057,"close":939,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":939},"2026-04-23",28.97,0.65,2.24,3066300,{"date":1062,"open":233,"high":1063,"low":1064,"close":200,"change":203,"percent_change":204,"volume":1065,"transactions":9,"vwap":200},"2026-04-22",29.39,28.86,3199500,{"date":1067,"open":333,"high":1027,"low":891,"close":988,"change":895,"percent_change":1068,"volume":1069,"transactions":9,"vwap":988},"2026-04-21",-1.99,1890500,{"date":1071,"open":221,"high":1072,"low":1073,"close":333,"change":686,"percent_change":862,"volume":1074,"transactions":9,"vwap":333},"2026-04-20",29.87,29.37,2243800,{"date":1076,"open":1077,"high":313,"low":1073,"close":1078,"change":26,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-04-17",29.4,29.63,2.28,2047100,{"date":1082,"open":892,"high":904,"low":1064,"close":1057,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1057},"2026-04-16",-0.13,-0.45,1942200,{"date":1087,"open":913,"high":1088,"low":1089,"close":892,"change":686,"percent_change":862,"volume":1090,"transactions":9,"vwap":892},"2026-04-15",29.26,28.79,1550200,{"date":1092,"open":973,"high":904,"low":20,"close":913,"change":448,"percent_change":981,"volume":1093,"transactions":9,"vwap":913},"2026-04-14",1402900,{"date":1095,"open":254,"high":211,"low":894,"close":1096,"change":345,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-13",29.16,0.69,4222000,{"date":1100,"open":873,"high":941,"low":906,"close":973,"change":1101,"percent_change":995,"volume":1102,"transactions":9,"vwap":973},"2026-04-10",-0.61,1987600,{"date":1104,"open":213,"high":879,"low":213,"close":938,"change":1097,"percent_change":1105,"volume":1106,"transactions":9,"vwap":938},"2026-04-09",2.39,2751300,{"date":1108,"open":1109,"high":1110,"low":1109,"close":959,"change":639,"percent_change":1111,"volume":1112,"transactions":9,"vwap":959},"2026-04-08",28.56,29.23,4.34,4770300,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":449,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-07",27.86,28.08,27.5,27.68,-1.28,4440100,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-06",27.72,28.14,27.58,28.040001,0.31,1.12,2049900,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-02",27.41,27.89,27.23,27.73,-0.19,-0.68,2328700,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":58,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-01",27.65,28.25,27.57,27.92,1.79,2444500,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1017,"percent_change":1105,"volume":1153,"transactions":9,"vwap":1152},"2026-03-31",27.24,27.75,27.13,27.43,4530800,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":928,"volume":1161,"transactions":9,"vwap":1159},"2026-03-30",26.81,27.08,26.57,26.79,0.09,2557000,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-03-27",27.25,27.28,26.65,26.7,-0.76,-2.77,1973400,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1029,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-03-26",27.44,27.6,27.26,27.46,-0.51,1890800,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1174,"change":345,"percent_change":43,"volume":1184,"transactions":9,"vwap":1174},"2026-03-25",27.64,27.8,27.19,2337700,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-24",26.71,27.52,26.61,27.4,0.53,1.97,2934400,{"date":1195,"open":1196,"high":1197,"low":1166,"close":1198,"change":43,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-03-23",26.95,27.48,26.87,2.79,3507200,{"date":1202,"open":1203,"high":1158,"low":1204,"close":1205,"change":1206,"percent_change":574,"volume":1207,"transactions":9,"vwap":1205},"2026-03-20",26.37,25.83,26.14,-0.27,9223400,{"date":1209,"open":1210,"high":1189,"low":1211,"close":1212,"change":564,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-19",26,25.68,26.41,0.8,2653700,{"date":1216,"open":1212,"high":1189,"low":1217,"close":1218,"change":1206,"percent_change":574,"volume":1219,"transactions":9,"vwap":1218},"2026-03-18",26.16,26.2,2860900,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":235,"volume":1227,"transactions":9,"vwap":1225},"2026-03-17",26.69,26.82,26.27,26.47,0.12,2622600,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1226,"percent_change":235,"volume":1234,"transactions":9,"vwap":1233},"2026-03-16",26.67,26.83,26.3,26.35,1992300,{"date":1236,"open":1166,"high":1237,"low":1205,"close":1238,"change":1136,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-13",26.86,26.23,-0.72,3081600,{"date":1242,"open":1243,"high":1166,"low":1244,"close":1245,"change":508,"percent_change":982,"volume":1246,"transactions":9,"vwap":1245},"2026-03-12",26.15,26.08,26.42,2560200,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1249,"change":1136,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1249},"2026-03-11",26.77,27.030001,26.31,-0.7,2890500,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":918,"percent_change":458,"volume":1260,"transactions":9,"vwap":1259},"2026-03-10",27.12,27.62,26.73,26.96,2532700,{"date":1262,"open":1198,"high":1263,"low":1264,"close":1265,"change":1136,"percent_change":1252,"volume":1266,"transactions":9,"vwap":1265},"2026-03-09",27.42,26.12,27.11,3414600,{"date":1268,"open":1269,"high":1188,"low":1245,"close":1270,"change":1252,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-06",27.32,27.3,-2.5,2471200,{"date":1274,"open":1275,"high":189,"low":1276,"close":1277,"change":224,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-05",28.26,27.69,28,-2.03,2464200,{"date":1281,"open":1282,"high":21,"low":1283,"close":1284,"change":278,"percent_change":508,"volume":1285,"transactions":9,"vwap":1284},"2026-03-04",28.65,28.45,28.58,2628400,{"date":1287,"open":1288,"high":21,"low":1289,"close":1290,"change":449,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-03",28.51,27.83,28.68,-1.24,3428700,{"date":1294,"open":1144,"high":940,"low":1295,"close":891,"change":440,"percent_change":1296,"volume":1297,"transactions":9,"vwap":891},"2026-03-02",27.7,2.07,3152400,{"date":1299,"open":938,"high":305,"low":1300,"close":1283,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1283},"2026-02-27",28.15,-2.13,-6.97,4547900,{"date":1305,"open":324,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":235,"volume":1310,"transactions":9,"vwap":1308},"2026-02-26",31.21,30.21,30.58,0.14,3237400,{"date":1312,"open":399,"high":425,"low":354,"close":352,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":352},"2026-02-25",0.58,1.94,3341500,{"date":1317,"open":1318,"high":1041,"low":933,"close":1319,"change":1320,"percent_change":1252,"volume":1321,"transactions":9,"vwap":1319},"2026-02-24",30.030001,29.86,-0.21,2825800,{"date":1323,"open":572,"high":534,"low":1324,"close":417,"change":1037,"percent_change":1325,"volume":1326,"transactions":9,"vwap":417},"2026-02-23",29.89,-5.32,3255200,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-02-20",31.17,31.81,30.93,31.76,0.57,1.83,3073200,{"date":1337,"open":1338,"high":1339,"low":374,"close":552,"change":288,"percent_change":790,"volume":1340,"transactions":9,"vwap":552},"2026-02-19",31.18,31.41,2594600,{"date":1342,"open":543,"high":760,"low":552,"close":563,"change":1343,"percent_change":1136,"volume":1344,"transactions":9,"vwap":563},"2026-02-18",-0.06,3434400,{"date":1346,"open":1347,"high":740,"low":656,"close":802,"change":1136,"percent_change":1348,"volume":1349,"transactions":9,"vwap":802},"2026-02-17",31.59,-0.6,2697800,{"date":1351,"open":832,"high":1352,"low":1353,"close":1354,"change":961,"percent_change":517,"volume":1355,"transactions":9,"vwap":1354},"2026-02-13",31.63,30.79,31.49,3291500,{"date":1357,"open":581,"high":741,"low":1358,"close":620,"change":981,"percent_change":968,"volume":1359,"transactions":9,"vwap":620},"2026-02-12",30.75,4149300,{"date":1361,"open":766,"high":695,"low":1362,"close":1352,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1352},"2026-02-11",31.38,-0.39,-1.22,2035300,{"date":1367,"open":494,"high":524,"low":773,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-02-10",32.02,-0.4,-1.23,2382300,{"date":1373,"open":1374,"high":1375,"low":532,"close":1376,"change":156,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-02-09",32.040001,32.7,32.42,1.09,2421600,{"date":1380,"open":601,"high":1381,"low":601,"close":803,"change":812,"percent_change":1382,"volume":1383,"transactions":9,"vwap":803},"2026-02-06",32.23,2.66,2745900,{"date":1385,"open":472,"high":1386,"low":1387,"close":563,"change":1388,"percent_change":146,"volume":1389,"transactions":9,"vwap":563},"2026-02-05",31.4,30.14,0.1,3445400,{"date":1391,"open":415,"high":1392,"low":415,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-02-04",31.42,31.14,0.7,2.3,3483700,{"date":1398,"open":872,"high":1399,"low":1042,"close":352,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":352},"2026-02-03",30.49,0.75,2.53,2752600,{"date":1404,"open":233,"high":927,"low":953,"close":1405,"change":127,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-02-02",29.69,0.85,2396900,{"date":1409,"open":1410,"high":886,"low":20,"close":343,"change":132,"percent_change":1411,"volume":1412,"transactions":9,"vwap":343},"2026-01-30",28.98,1.38,2712300,{"date":1414,"open":244,"high":1022,"low":1109,"close":891,"change":797,"percent_change":594,"volume":1415,"transactions":9,"vwap":891},"2026-01-29",3754900,{"date":1417,"open":973,"high":252,"low":254,"close":973,"change":325,"percent_change":325,"volume":1418,"transactions":9,"vwap":973},"2026-01-28",2595300,{"date":1420,"open":973,"high":1096,"low":1421,"close":973,"change":1160,"percent_change":1127,"volume":1422,"transactions":9,"vwap":973},"2026-01-27",28.72,3104900,{"date":1424,"open":945,"high":1088,"low":1425,"close":884,"change":117,"percent_change":277,"volume":1426,"transactions":9,"vwap":884},"2026-01-26",28.37,3248300,{"date":1428,"open":274,"high":1429,"low":190,"close":959,"change":774,"percent_change":1430,"volume":1431,"transactions":9,"vwap":959},"2026-01-23",31.11,-2.66,8058200,{"date":1433,"open":932,"high":1434,"low":873,"close":947,"change":277,"percent_change":278,"volume":1435,"transactions":9,"vwap":947},"2026-01-22",30.28,4040500,{"date":1437,"open":1438,"high":285,"low":1439,"close":353,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":353},"2026-01-21",28.61,28.46,1.35,4.76,3750800,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":266,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-01-20",28.52,28.84,28.21,28.35,-1.94,1834400,{"date":1452,"open":904,"high":1063,"low":255,"close":945,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":945},"2026-01-16",-0.34,-1.16,1795500,{"date":1457,"open":893,"high":1022,"low":1288,"close":22,"change":729,"percent_change":1458,"volume":1459,"transactions":9,"vwap":22},"2026-01-15",2.96,1914100,{"date":1461,"open":1462,"high":1463,"low":1126,"close":1464,"change":1226,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-01-14",28.24,28.62,28.41,0.42,2320200,{"date":1468,"open":1438,"high":23,"low":1469,"close":1470,"change":402,"percent_change":990,"volume":1471,"transactions":9,"vwap":1470},"2026-01-13",28.22,28.29,2046600,{"date":1473,"open":987,"high":959,"low":1474,"close":1438,"change":696,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1438},"2026-01-12",28.44,-1.51,1577200,{"date":1478,"open":886,"high":305,"low":953,"close":913,"change":204,"percent_change":1479,"volume":1480,"transactions":9,"vwap":913},"2026-01-09",-1.06,1469100,{"date":1482,"open":946,"high":353,"low":1483,"close":1022,"change":235,"percent_change":852,"volume":1484,"transactions":9,"vwap":1022},"2026-01-08",28.5,1895000,{"date":1486,"open":21,"high":1096,"low":1487,"close":1488,"change":203,"percent_change":204,"volume":1489,"transactions":9,"vwap":1488},"2026-01-07",28.67,28.9,2190400,{"date":1491,"open":1290,"high":988,"low":954,"close":1492,"change":564,"percent_change":43,"volume":1493,"transactions":9,"vwap":1492},"2026-01-06",28.99,2531100,{"date":1495,"open":1496,"high":892,"low":1497,"close":1052,"change":440,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1052},"2026-01-05",28.11,28.059999,2.09,2539300,{"date":1501,"open":1502,"high":1448,"low":1503,"close":1504,"change":961,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-01-02",28.049999,27.54,28.19,0.86,2289600,{"date":1508,"open":1483,"high":1483,"low":1509,"close":1510,"change":1511,"percent_change":1479,"volume":1512,"transactions":9,"vwap":1510},"2025-12-31",27.9,27.95,-0.3,1452300,{"date":1514,"open":1483,"high":1483,"low":1300,"close":1142,"change":1136,"percent_change":677,"volume":1515,"transactions":9,"vwap":1142},"2025-12-30",1757700,{"date":1517,"open":1518,"high":213,"low":1519,"close":1474,"change":918,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1474},"2025-12-29",28.43,28.36,-0.52,1819500,{"date":1523,"open":1109,"high":1421,"low":1524,"close":894,"change":277,"percent_change":278,"volume":1525,"transactions":9,"vwap":894},"2025-12-26",28.47,850900,{"date":1527,"open":1282,"high":1421,"low":954,"close":1463,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1463},"2025-12-24",0.01,0.03,826100,{"date":1532,"open":200,"high":210,"low":1533,"close":1438,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1438},"2025-12-23",28.57,-0.41,-1.41,1997400,{"date":1538,"open":1539,"high":1088,"low":242,"close":1539,"change":862,"percent_change":440,"volume":1540,"transactions":9,"vwap":1539},"2025-12-22",29.02,2548700,{"date":1542,"open":1064,"high":965,"low":1543,"close":255,"change":117,"percent_change":277,"volume":1544,"transactions":9,"vwap":255},"2025-12-19",28.64,4590100,{"date":1546,"open":244,"high":1088,"low":243,"close":1064,"change":203,"percent_change":204,"volume":1547,"transactions":9,"vwap":1064},"2025-12-18",2615400,{"date":1549,"open":973,"high":972,"low":254,"close":21,"change":317,"percent_change":1309,"volume":1550,"transactions":9,"vwap":21},"2025-12-17",2422100,{"date":1552,"open":1553,"high":1554,"low":1089,"close":945,"change":648,"percent_change":1555,"volume":1556,"transactions":9,"vwap":945},"2025-12-16",29.14,29.31,-0.86,2428100,{"date":1558,"open":1559,"high":1560,"low":988,"close":1096,"change":1561,"percent_change":1206,"volume":1562,"transactions":9,"vwap":1096},"2025-12-15",29.51,29.61,-0.08,1885900,{"date":1564,"open":972,"high":878,"low":913,"close":1565,"change":429,"percent_change":430,"volume":1566,"transactions":9,"vwap":1565},"2025-12-12",29.24,2209300,{"date":1568,"open":973,"high":886,"low":945,"close":1088,"change":1569,"percent_change":297,"volume":1570,"transactions":9,"vwap":1088},"2025-12-11",0.22,3123500,{"date":1572,"open":1573,"high":994,"low":1573,"close":891,"change":595,"percent_change":1574,"volume":1575,"transactions":9,"vwap":891},"2025-12-10",27.99,3.16,5330100,{"date":1577,"open":1578,"high":980,"low":1579,"close":1300,"change":918,"percent_change":365,"volume":1580,"transactions":9,"vwap":1300},"2025-12-09",28.27,28.1,2284900,{"date":1582,"open":1583,"high":1543,"low":1497,"close":1584,"change":1226,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-12-08",28.18,28.3,0.43,2094700,{"date":1588,"open":1124,"high":1589,"low":1502,"close":1583,"change":278,"percent_change":508,"volume":1590,"transactions":9,"vwap":1583},"2025-12-05",28.38,2411700,{"date":1592,"open":1579,"high":1593,"low":1594,"close":1595,"change":934,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-12-04",28.39,28.030001,28.28,0.39,1978200,{"date":1599,"open":1123,"high":1600,"low":1123,"close":1601,"change":827,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-12-03",28.32,28.17,1.81,3898700,{"date":1605,"open":1606,"high":1142,"low":1607,"close":1608,"change":1534,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-12-02",28.23,27.66,27.67,-1.46,3013400,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1116,"change":1616,"percent_change":818,"volume":1617,"transactions":9,"vwap":1116},"2025-12-01",27.56,28.33,27.51,0.36,2461400,{"date":1619,"open":1620,"high":1447,"low":1276,"close":1123,"change":907,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1123},"2025-11-28",27.93,-2.26,1696900,{"date":1624,"open":1600,"high":894,"low":1600,"close":1519,"change":1343,"percent_change":1320,"volume":1625,"transactions":9,"vwap":1519},"2025-11-26",2030000,{"date":1627,"open":1628,"high":967,"low":1276,"close":189,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":189},"2025-11-25",27.71,0.88,3.2,2510000,{"date":1633,"open":1175,"high":1608,"low":1259,"close":1503,"change":383,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1503},"2025-11-24",1.36,2445900,{"date":1637,"open":1251,"high":1638,"low":1232,"close":1639,"change":948,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-11-21",27.47,27.17,3.58,2602000,{"date":1643,"open":1644,"high":1645,"low":1243,"close":1238,"change":1029,"percent_change":365,"volume":1646,"transactions":9,"vwap":1238},"2025-11-20",26.63,27.16,2799800,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1203,"change":1333,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1203},"2025-11-19",25.93,26.45,25.86,2.21,2484400,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":686,"percent_change":25,"volume":1660,"transactions":9,"vwap":1659},"2025-11-18",25.6,26.059999,25.51,25.8,5318000,{"date":1662,"open":1159,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-11-17",26.93,25.64,25.75,-1.18,-4.38,3558200,{"date":1670,"open":1187,"high":1671,"low":1225,"close":1663,"change":112,"percent_change":1569,"volume":1672,"transactions":9,"vwap":1663},"2025-11-14",27,2318000,{"date":1674,"open":1675,"high":1676,"low":1258,"close":1198,"change":1206,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1198},"2025-11-13",26.92,27.37,-0.99,3151100,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":961,"percent_change":595,"volume":1685,"transactions":9,"vwap":1684},"2025-11-12",26.99,27.39,26.91,27.14,3522100,{"date":1687,"open":1157,"high":1688,"low":1237,"close":1689,"change":1320,"percent_change":1043,"volume":1690,"transactions":9,"vwap":1689},"2025-11-11",27.35,26.9,3719500,{"date":1692,"open":1693,"high":1132,"low":1231,"close":1265,"change":439,"percent_change":346,"volume":1694,"transactions":9,"vwap":1265},"2025-11-10",27.049999,2573400,{"date":1696,"open":1218,"high":1697,"low":1698,"close":1663,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1663},"2025-11-07",26.94,26.030001,0.51,1.93,2257800,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1245,"change":278,"percent_change":981,"volume":1707,"transactions":9,"vwap":1245},"2025-11-06",26.52,26.78,26.22,2616600,{"date":1709,"open":1710,"high":1684,"low":1233,"close":1704,"change":686,"percent_change":25,"volume":1711,"transactions":9,"vwap":1704},"2025-11-05",26.55,3959500,{"date":1713,"open":1189,"high":1714,"low":1715,"close":1225,"change":1084,"percent_change":257,"volume":1716,"transactions":9,"vwap":1225},"2025-11-04",26.85,26.25,3758800,{"date":1718,"open":1710,"high":1697,"low":1657,"close":1675,"change":1226,"percent_change":193,"volume":1719,"transactions":9,"vwap":1675},"2025-11-03",4691900,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":137,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-10-31",25.69,26.97,25.12,26.8,3,6117100,{"date":1729,"open":1264,"high":1187,"low":1730,"close":1731,"change":989,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-10-30",25.97,26.02,-1.25,4325900,{"date":1735,"open":1736,"high":1684,"low":1205,"close":1233,"change":256,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1233},"2025-10-29",26.74,-1.83,5322600,{"date":1740,"open":1741,"high":1198,"low":1742,"close":1743,"change":246,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-10-28",25.66,25.36,26.84,4.44,9004600,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1750,"change":880,"percent_change":1047,"volume":1751,"transactions":9,"vwap":1750},"2025-10-27",25.85,25.5,25.7,4373200,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":749,"percent_change":1018,"volume":1758,"transactions":9,"vwap":1757},"2025-10-24",25.29,25.76,25.2,25.54,3134300,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":117,"percent_change":1028,"volume":1765,"transactions":9,"vwap":1764},"2025-10-23",25.01,25.28,24.75,24.99,3109500,{"date":1767,"open":1768,"high":1769,"low":1770,"close":71,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":71},"2025-10-22",25.49,25.67,24.97,-0.57,-2.23,3848600,{"date":1775,"open":1776,"high":1722,"low":1777,"close":1778,"change":564,"percent_change":812,"volume":1779,"transactions":9,"vwap":1778},"2025-10-21",25.19,25.14,25.57,5400500,{"date":1781,"open":1782,"high":1658,"low":1783,"close":1742,"change":713,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1742},"2025-10-20",24.57,24.45,4.28,5881800,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":127,"percent_change":713,"volume":1792,"transactions":9,"vwap":1791},"2025-10-17",24.51,24.71,24.07,24.32,8005800,{"date":1794,"open":1730,"high":1795,"low":31,"close":1790,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1790},"2025-10-16",26.049999,-2.07,-7.92,7614900,{"date":1800,"open":1725,"high":1801,"low":1802,"close":1205,"change":1348,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1205},"2025-10-15",26.88,25.77,-2.24,5581100,{"date":1806,"open":1749,"high":1198,"low":1807,"close":1736,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1736},"2025-10-14",25.48,1.03,4.01,5349100,{"date":1812,"open":1813,"high":1814,"low":1761,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-10-13",25.37,25.79,25.71,0.81,3.25,6555500,{"date":1820,"open":1795,"high":1821,"low":1822,"close":1822,"change":1168,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-10-10",26.68,24.9,-2.96,4985100,{"date":1826,"open":1664,"high":1827,"low":1828,"close":1741,"change":556,"percent_change":797,"volume":1829,"transactions":9,"vwap":1741},"2025-10-09",25.9,25.32,5117200,{"date":1831,"open":1218,"high":1832,"low":1664,"close":1664,"change":458,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1664},"2025-10-08",26.24,-2.1,4947200,{"date":1836,"open":1166,"high":1675,"low":1217,"close":1837,"change":1363,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-10-07",26.19,-1.47,5899400,{"date":1841,"open":1167,"high":1269,"low":1842,"close":1843,"change":862,"percent_change":1017,"volume":1844,"transactions":9,"vwap":1843},"2025-10-06",26.4,26.58,7029300,{"date":1846,"open":1847,"high":1710,"low":1848,"close":1212,"change":1000,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1212},"2025-10-03",25.96,25.81,1.85,5544100,{"date":1852,"open":1649,"high":1853,"low":1757,"close":1649,"change":277,"percent_change":761,"volume":1854,"transactions":9,"vwap":1649},"2025-10-02",26.11,4104500,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1847,"change":1569,"percent_change":1406,"volume":1860,"transactions":9,"vwap":1847},"2025-10-01",25.61,25.98,25.53,6423200,{"date":1862,"open":1722,"high":1863,"low":1864,"close":1865,"change":797,"percent_change":1127,"volume":1866,"transactions":9,"vwap":1865},"2025-09-30",25.82,25.26,25.74,4693200,{"date":1868,"open":1837,"high":1218,"low":1869,"close":1741,"change":1369,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1741},"2025-09-29",25.39,-1.53,5370300,{"date":1873,"open":1874,"high":1837,"low":1769,"close":1657,"change":811,"percent_change":107,"volume":1875,"transactions":9,"vwap":1657},"2025-09-26",25.91,4168400,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1659,"change":508,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1659},"2025-09-25",25.88,26.18,25.44,-1.34,6527600,{"date":1884,"open":1885,"high":1644,"low":1886,"close":1243,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1243},"2025-09-24",26.39,25.94,-0.24,-0.91,6015500,{"date":1891,"open":1706,"high":1249,"low":1892,"close":1885,"change":1893,"percent_change":375,"volume":1894,"transactions":9,"vwap":1885},"2025-09-23",26.21,0.3,3205300,{"date":1896,"open":1245,"high":1644,"low":1657,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-09-22",26.09,-0.46,-1.73,4791500,{"date":1902,"open":1697,"high":1723,"low":1650,"close":1710,"change":449,"percent_change":1881,"volume":1903,"transactions":9,"vwap":1710},"2025-09-19",14335800,{"date":1905,"open":1210,"high":1196,"low":1863,"close":1683,"change":1377,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1683},"2025-09-18",4.22,4616300,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1863,"change":235,"percent_change":1602,"volume":1913,"transactions":9,"vwap":1863},"2025-09-17",25.46,26.5,25.45,4020900,{"date":1915,"open":1722,"high":1916,"low":1917,"close":1742,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1742},"2025-09-16",25.99,25.1,-0.48,-1.86,4500600,{"date":1922,"open":1923,"high":1167,"low":1924,"close":1925,"change":676,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-09-15",26.64,25.73,25.84,-0.84,4839500,{"date":1929,"open":1832,"high":1930,"low":1730,"close":1657,"change":476,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1657},"2025-09-12",26.36,-0.87,3536500,{"date":1934,"open":1935,"high":1166,"low":1936,"close":1937,"change":334,"percent_change":728,"volume":1938,"transactions":9,"vwap":1937},"2025-09-11",26.33,26.13,26.29,3877500,{"date":1940,"open":1847,"high":1941,"low":1874,"close":1706,"change":811,"percent_change":51,"volume":1942,"transactions":9,"vwap":1706},"2025-09-10",26.53,4578100,{"date":1944,"open":183,"high":1157,"low":1847,"close":1847,"change":955,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1847},"2025-09-09",-3.6,4191400,{"date":1948,"open":1949,"high":1950,"low":1251,"close":1663,"change":1529,"percent_change":934,"volume":1951,"transactions":9,"vwap":1663},"2025-09-08",27.02,27.15,4821000,{"date":1953,"open":1743,"high":1197,"low":1644,"close":1689,"change":192,"percent_change":58,"volume":1954,"transactions":9,"vwap":1689},"2025-09-05",7257800,{"date":1956,"open":1230,"high":1723,"low":1957,"close":1249,"change":880,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1249},"2025-09-04",26.66,0.6,7372700,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1189,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1189},"2025-09-03",26.98,27.059999,26.28,-0.42,-1.55,7614700,{"date":1969,"open":1970,"high":1971,"low":1224,"close":1250,"change":811,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1250},"2025-09-02",26.51,27.1,0.97,14400900,{"date":1975,"open":1736,"high":1976,"low":1977,"close":1249,"change":989,"percent_change":1364,"volume":1978,"transactions":9,"vwap":1249},"2025-08-29",27.31,26.6,17287600,{"date":1980,"open":1132,"high":1132,"low":1259,"close":1971,"change":1320,"percent_change":1043,"volume":1981,"transactions":9,"vwap":1971},"2025-08-28",3830600,{"date":1983,"open":1949,"high":1188,"low":1962,"close":1976,"change":1893,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1976},"2025-08-27",1.11,5965500,{"date":1987,"open":1988,"high":1989,"low":1167,"close":183,"change":934,"percent_change":974,"volume":1990,"transactions":9,"vwap":183},"2025-08-26",26.75,27.21,6888300,{"date":1992,"open":1249,"high":1993,"low":1957,"close":1689,"change":430,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1689},"2025-08-25",27.040001,-0.26,3268400,{"date":1997,"open":1912,"high":1250,"low":1998,"close":1723,"change":857,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1723},"2025-08-22",25.41,6.52,4294300,{"date":2002,"open":1749,"high":2003,"low":2004,"close":1828,"change":2005,"percent_change":666,"volume":2006,"transactions":9,"vwap":1828},"2025-08-21",25.55,25.13,-0.29,1984500,{"date":2008,"open":1814,"high":1748,"low":1880,"close":1857,"change":498,"percent_change":1043,"volume":2009,"transactions":9,"vwap":1857},"2025-08-20",1919200,{"date":2011,"open":1750,"high":1210,"low":1857,"close":1848,"change":317,"percent_change":880,"volume":2012,"transactions":9,"vwap":1848},"2025-08-19",2023800,{"date":2014,"open":1749,"high":1659,"low":1869,"close":1802,"change":192,"percent_change":1699,"volume":2015,"transactions":9,"vwap":1802},"2025-08-18",1835900,{"date":2017,"open":1238,"high":1885,"low":1664,"close":1664,"change":791,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1664},"2025-08-15",-1.91,2926200,{"date":2021,"open":1665,"high":1217,"low":1749,"close":1205,"change":1528,"percent_change":317,"volume":2022,"transactions":9,"vwap":1205},"2025-08-14",2339600,{"date":2024,"open":2025,"high":2026,"low":2004,"close":1936,"change":595,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1936},"2025-08-13",25.4,26.17,3.53,3077800,{"date":2030,"open":1788,"high":2031,"low":1788,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-08-12",25.27,25.24,0.96,3.95,1830000,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":564,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-08-11",24.13,24.31,23.95,24.28,0.87,1791600,{"date":2045,"open":2040,"high":2046,"low":2047,"close":1790,"change":1465,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1790},"2025-08-08",24.29,23.66,1.78,2297600,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2054,"change":676,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-08-07",24.15,23.48,23.65,-0.92,2548000,{"date":2058,"open":2059,"high":2039,"low":2060,"close":2061,"change":1511,"percent_change":1291,"volume":2062,"transactions":9,"vwap":2061},"2025-08-06",24.23,23.82,23.87,1611700,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-08-05",23.96,24.21,23.43,24.17,0.29,1.21,1955300,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":900,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-08-04",23.58,23.9,23.18,23.88,2.67,2317300,{"date":2081,"open":2082,"high":2054,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-08-01",23.4,22.77,23.26,-0.54,-2.27,2005800,{"date":2089,"open":2090,"high":2040,"low":2091,"close":2092,"change":1561,"percent_change":1453,"volume":2093,"transactions":9,"vwap":2092},"2025-07-31",23.77,23.59,23.8,2074100,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2077,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2077},"2025-07-30",24.5,24.58,23.72,-0.47,-1.93,1857800,{"date":2103,"open":2104,"high":1822,"low":2105,"close":2106,"change":1320,"percent_change":1555,"volume":2107,"transactions":9,"vwap":2106},"2025-07-29",24.83,24.1,24.35,3730400,{"date":2109,"open":2110,"high":2111,"low":1783,"close":2112,"change":1994,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-07-28",24.86,24.94,24.56,-1.05,2995600,{"date":2116,"open":2117,"high":1822,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-07-25",24.030001,23.69,24.82,1.47,6.3,5940400,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-07-24",24.27,23.27,23.35,-1.03,-4.22,3196900,{"date":2132,"open":2097,"high":2133,"low":2134,"close":2135,"change":325,"percent_change":325,"volume":2136,"transactions":9,"vwap":2135},"2025-07-23",24.73,24.11,24.38,3240900,{"date":2138,"open":2046,"high":2139,"low":2052,"close":2135,"change":862,"percent_change":1394,"volume":2140,"transactions":9,"vwap":2135},"2025-07-22",24.61,2770600,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2066,"change":1029,"percent_change":1771,"volume":2146,"transactions":9,"vwap":2066},"2025-07-21",24.48,24.72,24.19,1701300,{"date":2148,"open":2143,"high":1782,"low":2052,"close":2106,"change":325,"percent_change":325,"volume":2149,"transactions":9,"vwap":2106},"2025-07-18",2023700,{"date":2151,"open":2152,"high":2153,"low":31,"close":2106,"change":621,"percent_change":1192,"volume":2154,"transactions":9,"vwap":2106},"2025-07-17",23.85,24.4,2384000,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2077,"change":686,"percent_change":564,"volume":2160,"transactions":9,"vwap":2077},"2025-07-16",24,24.26,23.45,2302300,{"date":2162,"open":2163,"high":2164,"low":2165,"close":31,"change":707,"percent_change":2166,"volume":2167,"transactions":9,"vwap":31},"2025-07-15",24.95,25.040001,23.81,-4.41,2094800,{"date":2169,"open":1789,"high":1761,"low":2170,"close":2171,"change":439,"percent_change":43,"volume":2172,"transactions":9,"vwap":2171},"2025-07-14",24.7,24.93,1983000,{"date":2174,"open":2175,"high":2176,"low":2177,"close":1763,"change":306,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1763},"2025-07-11",24.98,25.030001,24.69,-1.71,3585000,{"date":2181,"open":2104,"high":2182,"low":2183,"close":2184,"change":934,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-07-10",25.34,24.8,25.18,0.44,1545400,{"date":2188,"open":1998,"high":1880,"low":2111,"close":2189,"change":430,"percent_change":922,"volume":2190,"transactions":9,"vwap":2189},"2025-07-09",25.07,2043800,{"date":2192,"open":2193,"high":1768,"low":1724,"close":1777,"change":686,"percent_change":345,"volume":2194,"transactions":9,"vwap":1777},"2025-07-08",25.15,2733500,{"date":2196,"open":2032,"high":1664,"low":1764,"close":2197,"change":1898,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-07-07",25.09,-1.8,3008700,{"date":2201,"open":2202,"high":1815,"low":1777,"close":2003,"change":1000,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2003},"2025-07-03",25.17,1.91,2244900,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2189,"change":1958,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2189},"2025-07-02",24.55,25.11,24.3,2.45,3301200,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":1377,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-07-01",23.24,24.76,23.14,24.47,4.66,4651900,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":686,"percent_change":564,"volume":2226,"transactions":9,"vwap":2225},"2025-06-30",23.47,23.56,23.34,23.38,2379300,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":1320,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-06-27",23.68,23.79,23.22,23.33,-0.89,2373200,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":900,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-06-26",23.040001,23.6,22.78,23.54,2.71,1986100,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":1029,"percent_change":1101,"volume":2249,"transactions":9,"vwap":2248},"2025-06-25",23.07,23.13,22.84,22.92,1695000,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2254,"change":687,"percent_change":1058,"volume":2255,"transactions":9,"vwap":2254},"2025-06-24",22.99,23.57,23.059999,1984200,{"date":2257,"open":2258,"high":2248,"low":2259,"close":2260,"change":235,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-06-23",22.39,22.14,22.91,2.05,1842400,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":880,"percent_change":743,"volume":2269,"transactions":9,"vwap":2268},"2025-06-20",22.48,22.62,22.12,22.45,3064100,{"date":2271,"open":180,"high":2272,"low":180,"close":2273,"change":1893,"percent_change":1634,"volume":2274,"transactions":9,"vwap":2273},"2025-06-18",22.56,22.29,3274800,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":1348,"percent_change":1430,"volume":2281,"transactions":9,"vwap":2280},"2025-06-17",22.24,22.49,21.95,21.99,1642000,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":117,"percent_change":1028,"volume":2288,"transactions":9,"vwap":2287},"2025-06-16",22.88,22.95,22.53,22.59,1983100,{"date":2290,"open":2245,"high":2216,"low":2286,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-06-13",22.6,-0.78,-3.34,2617600,{"date":2296,"open":2297,"high":2118,"low":2298,"close":2225,"change":922,"percent_change":1666,"volume":2299,"transactions":9,"vwap":2225},"2025-06-12",23.63,23.11,2092300,{"date":2301,"open":2066,"high":2106,"low":2302,"close":2047,"change":1965,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2047},"2025-06-11",23.51,-1.74,2330600,{"date":2306,"open":2307,"high":2041,"low":2165,"close":2307,"change":334,"percent_change":2069,"volume":2308,"transactions":9,"vwap":2307},"2025-06-10",24.08,2445000,{"date":2310,"open":2307,"high":2311,"low":2312,"close":2313,"change":1160,"percent_change":151,"volume":2314,"transactions":9,"vwap":2313},"2025-06-09",24.33,23.93,24.01,1671200,{"date":2316,"open":2317,"high":2318,"low":2232,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-06-06",23.44,23.99,23.92,0.93,4.05,1740400,{"date":2324,"open":2325,"high":2231,"low":2326,"close":2252,"change":430,"percent_change":1511,"volume":2327,"transactions":9,"vwap":2252},"2025-06-05",23.12,22.82,1921500,{"date":2329,"open":2330,"high":2253,"low":2331,"close":2254,"change":981,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2254},"2025-06-04",23.49,23.049999,-1.62,1492500,{"date":2335,"open":2336,"high":2337,"low":2326,"close":2317,"change":974,"percent_change":2048,"volume":2338,"transactions":9,"vwap":2317},"2025-06-03",23.030001,23.53,2102700,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2336,"change":508,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2336},"2025-06-02",23.29,23.3,22.76,-1.5,1805300,{"date":2347,"open":2159,"high":2348,"low":2076,"close":2225,"change":1918,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2225},"2025-05-30",23.55,-2.01,2246200,{"date":2352,"open":2090,"high":2040,"low":2240,"close":2353,"change":1569,"percent_change":2320,"volume":2354,"transactions":9,"vwap":2353},"2025-05-29",23.86,2810400,{"date":2356,"open":2038,"high":2041,"low":2357,"close":2358,"change":1177,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-05-28",23.61,23.64,-2.11,1589600,{"date":2362,"open":2065,"high":2068,"low":2357,"close":2052,"change":863,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2052},"2025-05-27",2.37,1489000,{"date":2366,"open":2367,"high":2090,"low":2367,"close":2091,"change":430,"percent_change":1511,"volume":2368,"transactions":9,"vwap":2091},"2025-05-23",23.17,1898300,{"date":2370,"open":2348,"high":2040,"low":2053,"close":2047,"change":429,"percent_change":1561,"volume":2371,"transactions":9,"vwap":2047},"2025-05-22",2163400,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2229,"change":487,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2229},"2025-05-21",24.52,24.6,23.67,-4.32,1746800,{"date":2380,"open":2381,"high":2382,"low":2383,"close":1763,"change":1029,"percent_change":266,"volume":2384,"transactions":9,"vwap":1763},"2025-05-20",24.88,24.91,24.66,1574800,{"date":2386,"open":2387,"high":2163,"low":2388,"close":2389,"change":1083,"percent_change":1520,"volume":2390,"transactions":9,"vwap":2389},"2025-05-19",24.81,24.65,24.89,1264400,{"date":2392,"open":2041,"high":2004,"low":2068,"close":2393,"change":448,"percent_change":696,"volume":2394,"transactions":9,"vwap":2393},"2025-05-16",25.02,1729500,{"date":2396,"open":2189,"high":1762,"low":2381,"close":2004,"change":1028,"percent_change":790,"volume":2397,"transactions":9,"vwap":2004},"2025-05-15",1351300,{"date":2399,"open":1912,"high":2400,"low":2197,"close":2202,"change":696,"percent_change":366,"volume":2401,"transactions":9,"vwap":2202},"2025-05-14",25.59,1982200,{"date":2403,"open":2404,"high":1925,"low":1742,"close":1857,"change":429,"percent_change":1561,"volume":2405,"transactions":9,"vwap":1857},"2025-05-13",25.65,1870700,{"date":2407,"open":1724,"high":1865,"low":71,"close":2408,"change":537,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-05-12",25.63,7.1,2228900,{"date":2412,"open":2307,"high":2068,"low":2077,"close":2312,"change":761,"percent_change":791,"volume":2413,"transactions":9,"vwap":2312},"2025-05-09",1584500,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":1058,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-05-08",23.78,24.24,23.7,24.049999,2.78,2467100,{"date":2423,"open":2424,"high":31,"low":2214,"close":2082,"change":687,"percent_change":1058,"volume":2425,"transactions":9,"vwap":2082},"2025-05-07",23.52,2333200,{"date":2427,"open":2341,"high":2229,"low":2428,"close":2429,"change":1363,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-05-06",23.16,23.25,-1.65,1941800,{"date":2433,"open":2225,"high":2434,"low":2084,"close":2358,"change":288,"percent_change":1320,"volume":2435,"transactions":9,"vwap":2358},"2025-05-05",24.02,2180300,{"date":2437,"open":2232,"high":2098,"low":2438,"close":2118,"change":1394,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2118},"2025-05-02",23.15,3.04,1817700,{"date":2442,"open":2443,"high":2429,"low":2444,"close":2252,"change":1333,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2252},"2025-05-01",22.38,22.2,2.54,2334600,{"date":2448,"open":2277,"high":2287,"low":2279,"close":2449,"change":1511,"percent_change":697,"volume":2450,"transactions":9,"vwap":2449},"2025-04-30",22.42,1869500,{"date":2452,"open":2453,"high":2260,"low":2454,"close":2455,"change":1388,"percent_change":2185,"volume":2456,"transactions":9,"vwap":2455},"2025-04-29",22.52,22.33,22.72,1719500,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2266,"change":117,"percent_change":1028,"volume":2462,"transactions":9,"vwap":2266},"2025-04-28",22.73,22.83,22.26,2113800,{"date":2464,"open":2465,"high":2348,"low":2466,"close":2467,"change":2468,"percent_change":1823,"volume":2469,"transactions":9,"vwap":2467},"2025-04-25",23.37,22.58,22.63,-0.69,3186000,{"date":2471,"open":2083,"high":2159,"low":2472,"close":2473,"change":498,"percent_change":755,"volume":2474,"transactions":9,"vwap":2473},"2025-04-24",21.92,23.32,8101800,{"date":2476,"open":2082,"high":2105,"low":2342,"close":2424,"change":1400,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2424},"2025-04-23",3.29,2431200,{"date":184,"open":2480,"high":2326,"low":2267,"close":2083,"change":1017,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2083},22.13,2.89,1207100]