[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FIBK":3,"homepage-market-summary":35,"stock-historical-FIBK":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FIBK","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},"First Interstate BancSystem, Inc. Common Stock (DE)","Nasdaq",null,"STATE COMMERCIAL BANKS","First Interstate BancSystem Inc is a financial holding company. It is the parent company of First Interstate Bank, a community bank offering a range of internet, mobile, and other banking and financial services throughout Idaho, Montana, Oregon, South Dakota, Washington, and Wyoming. It delivers a range of financial products and services to both retail and commercial customers in industries like agriculture, construction, education, energy, governmental services, healthcare, mining, professional services, retail, tourism and wholesale trade. It generates majority of income from interest charged on loans, and interest and dividends earned on investments.","3,376","Billings, MT",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},5.2222,1.88,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},36,36.11,36.48,35.92,35.77,0.23,0.64,1237991.849723,18934,36.0511,40.6,29.1,1201760.512038076,60,4158,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"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",[104,109,114,119,124,129,134,139,144,149,154],{"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":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},24.76,1114620,406836428.009519,34.23,"2025-04-22",[187,188,197,208,217,228,238,247,254,264,274,285,295,306,315,322,332,341,351,362,373,381,391,401,411,419,426,433,443,452,462,473,483,493,502,512,523,532,542,549,558,567,576,586,596,605,616,627,637,647,655,663,672,682,691,699,706,715,722,729,734,740,746,755,763,769,777,783,791,797,803,809,816,821,827,836,843,849,853,860,867,875,882,888,896,905,912,921,927,932,940,948,955,961,967,973,982,988,996,1003,1010,1017,1025,1033,1038,1047,1053,1059,1066,1073,1080,1088,1094,1098,1103,1108,1113,1121,1129,1135,1143,1149,1155,1161,1167,1174,1182,1190,1198,1205,1211,1218,1226,1235,1241,1246,1254,1261,1269,1277,1281,1286,1291,1297,1301,1307,1314,1319,1325,1332,1338,1344,1349,1353,1357,1362,1367,1371,1376,1382,1388,1393,1398,1405,1411,1416,1420,1426,1433,1438,1444,1448,1453,1458,1461,1467,1472,1479,1484,1487,1491,1495,1499,1504,1509,1515,1521,1528,1533,1539,1544,1549,1554,1559,1562,1565,1570,1574,1579,1582,1587,1590,1594,1599,1605,1611,1615,1622,1627,1634,1638,1643,1647,1654,1659,1667,1675,1682,1689,1696,1705,1713,1721,1728,1733,1739,1745,1753,1761,1768,1774,1782,1788,1795,1801,1808,1816,1821,1825,1831,1839,1847,1853,1859,1866,1873,1882,1887,1892,1898,1904,1911,1915,1920,1927,1932,1935,1941,1945,1952,1957,1961,1966,1970,1976,1983,1988,1993,1998,2003,2009,2013,2017,2021,2027,2032,2037,2040,2045,2051,2057,2063,2069,2075,2082,2087,2094,2098,2106,2114,2122,2128,2135,2141,2149,2155,2162,2171,2176,2182,2188,2193,2199,2203,2209,2213,2220,2227,2232,2239,2244,2249,2252,2257,2261,2266,2271,2277,2284,2290,2296,2302,2309,2317,2325,2333,2341,2347,2355,2361,2368,2374,2380,2388,2395,2402,2410,2416,2420,2426,2432,2439,2443,2449,2456,2460,2465,2472,2478,2485,2493,2500,2505,2510,2516,2520,2524,2530,2537,2545,2550,2555,2561,2566,2574],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":23,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",35.57,34.865,0.03,0.08,1354150.9315,24899,35.4718,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",35.99,36.28,35.44,35.74,-0.26,-0.72,1015773.639449,18898,35.7614,{"date":209,"open":210,"high":211,"low":23,"close":20,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",36.62,36.69,-0.33,-0.91,1383890.311273,19608,36.1074,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",36.73,36.74,36.3,36.33,-0.58,-1.57,1026825.345911,19439,36.4311,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":132,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",36.66,37.16,36.65,36.91,1.1,1646962.03696,22089,36.9329,{"date":239,"open":240,"high":241,"low":240,"close":242,"change":58,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",36.02,36.63,36.51,1.36,1031520.747921,19625,36.3795,{"date":248,"open":222,"high":210,"low":240,"close":240,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",-0.52,-1.42,1062138.028957,19946,36.2954,{"date":255,"open":256,"high":257,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",36.96,37.13,36.54,-0.29,-0.79,1211764.224664,22695,36.7481,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":249,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",37.41,37.62,36.82,36.83,-1.39,1156942.991539,20943,36.9982,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",37.11,37.5,36.755,37.35,0.19,0.51,4018246.294914,30449,37.2461,{"date":286,"open":287,"high":288,"low":289,"close":231,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",37.23,37.545,37.04,0.24,0.65,1114597.884215,20714,37.2498,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",37.46,37.7,36.57,36.92,-0.54,-1.44,1977026.030585,32363,37.1592,{"date":307,"open":308,"high":309,"low":308,"close":297,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",37.21,37.68,0.16,0.43,1049910.227651,19602,37.4705,{"date":316,"open":300,"high":297,"low":233,"close":317,"change":152,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",37.3,1.03,922696.761488,19715,37.2955,{"date":323,"open":324,"high":325,"low":326,"close":300,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",37.2,37.37,36.56,0.04,0.11,725396.254071,16947,36.9573,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":112,"percent_change":310,"volume":338,"transactions":339,"vwap":340},"2026-09-10",36.75,36.975,36.43,36.88,1074887.723194,16574,36.792,{"date":342,"open":343,"high":344,"low":345,"close":268,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",37.09,37.44,36.72,-0.4,-1.07,1016714.051477,17281,36.8809,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",37.73,37.86,37.19,37.22,-0.63,-1.66,804889.336052,16119,37.3516,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",37.51,37.94,37.45,37.85,0.37,0.99,868156.733671,14455,37.8238,{"date":374,"open":355,"high":375,"low":355,"close":376,"change":147,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",37.77,37.48,0.86,1066528.063923,14948,37.4988,{"date":382,"open":383,"high":384,"low":385,"close":231,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",36.53,37.39,36.335,0.845,2.33,783607.561048,14441,37.131,{"date":392,"open":393,"high":324,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",36.68,36.16,36.315,-0.495,-1.34,1216083.468793,22392,36.3781,{"date":402,"open":403,"high":404,"low":241,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",37.07,37.28,36.81,-0.23,-0.62,792169.462563,14186,36.7854,{"date":412,"open":413,"high":414,"low":415,"close":289,"change":406,"percent_change":407,"volume":416,"transactions":417,"vwap":418},"2026-08-28",37.27,37.615,36.98,801048.955455,13679,37.1442,{"date":420,"open":300,"high":404,"low":421,"close":413,"change":422,"percent_change":280,"volume":423,"transactions":424,"vwap":425},"2026-08-27",36.71,0.07,596781.960755,14730,37.1293,{"date":427,"open":324,"high":428,"low":300,"close":324,"change":429,"percent_change":152,"volume":430,"transactions":431,"vwap":432},"2026-08-26",37.42,0.14,632320.146847,13676,37.2723,{"date":434,"open":325,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",37.38,36.875,37.06,-0.18,-0.48,749638.939811,14739,37.0433,{"date":444,"open":297,"high":445,"low":355,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",37.89,37.24,-0.25,-0.67,1007427.365673,17650,37.4124,{"date":453,"open":454,"high":455,"low":366,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",38.25,38.33,37.49,-0.32,-0.85,1075571.671434,16938,37.6628,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",37.78,37.98,37.55,37.81,-0.03,-0.08,837032.686449,16634,37.806,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":407,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",38.46,38.485,37.69,37.84,-1.61,886899.214628,18946,37.9415,{"date":484,"open":485,"high":486,"low":487,"close":475,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",38.89,39.04,38.38,-0.43,-1.11,894720.134865,18536,38.6036,{"date":494,"open":495,"high":496,"low":485,"close":485,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-17",39.03,39.455,-0.28,-0.71,903401.734771,17614,39.0374,{"date":503,"open":504,"high":505,"low":504,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",38.75,39.27,39.17,0.33,0.85,883788.185749,15331,39.1296,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-13",38.81,39.09,38.69,38.84,0.31,0.8,688170.892105,14634,38.8516,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":281,"percent_change":87,"volume":529,"transactions":530,"vwap":531},"2026-08-12",38.3,38.64,37.88,38.53,973670.060092,17171,38.4132,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":26,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-11",37.63,38.13,37.405,38.02,1.71,930558.152956,18152,37.9161,{"date":543,"open":356,"high":544,"low":289,"close":435,"change":545,"percent_change":346,"volume":546,"transactions":547,"vwap":548},"2026-08-10",37.56,-0.15,943259.464666,17396,37.3072,{"date":550,"open":551,"high":375,"low":552,"close":553,"change":328,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-07",37.32,37.17,37.53,0.29,878864.99192,16545,37.5871,{"date":559,"open":560,"high":561,"low":384,"close":428,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-06",38.17,38.32,-0.65,-1.71,1120982.16228,17547,37.6746,{"date":568,"open":569,"high":528,"low":570,"close":571,"change":212,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-05",38.52,38.03,38.07,-0.86,1095847.800817,17291,38.2132,{"date":577,"open":578,"high":517,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",38.1,37.99,38.4,-0.17,-0.44,1585162.884389,21980,38.4972,{"date":587,"open":588,"high":589,"low":588,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-03",37.8,38.62,38.57,0.55,1.45,1119429.899107,24151,38.3619,{"date":597,"open":598,"high":504,"low":599,"close":537,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-31",38.65,37.935,-0.434,-1.13,1012652.300137,20214,38.109,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-30",38.04,38.67,37.95,38.454,0.704,1.86,1103247.910796,20499,38.4179,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-29",38.08,38.11,37.54,37.75,-0.34,-0.89,1441603.222754,25397,37.8258,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":507,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-28",38,38.42,37.76,38.09,0.87,2117801.066737,31005,38.0644,{"date":638,"open":639,"high":640,"low":641,"close":631,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-27",38.28,38.655,37.74,-0.36,-0.94,1598274.755095,25928,38.0969,{"date":648,"open":309,"high":569,"low":620,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-24",38.12,0.02,0.05,1996715.498746,31652,38.0982,{"date":656,"open":657,"high":578,"low":658,"close":578,"change":259,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-23",37.9,37.585,-0.76,1759246.281293,23377,37.9007,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":223,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-22",38.94,38.29,38.39,-1.49,821509.798595,16813,38.4436,{"date":673,"open":569,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-21",38.98,38.18,38.97,0.42,1.09,987502.12463,17147,38.7155,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":357,"percent_change":479,"volume":688,"transactions":689,"vwap":690},"2026-07-20",39.24,39.25,38.47,38.55,918327.784425,18601,38.6383,{"date":692,"open":153,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-17",39.94,38.86,39.18,-1.04,-2.59,1659700,{"date":700,"open":701,"high":30,"low":702,"close":703,"change":633,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-07-16",39.36,39,40.22,2.21,1910100,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-15",39.13,40.060001,38.96,39.35,0.41,1.05,1660500,{"date":716,"open":717,"high":718,"low":719,"close":665,"change":328,"percent_change":720,"volume":721,"transactions":9,"vwap":665},"2026-07-14",38.83,39.26,38.74,0.28,897800,{"date":723,"open":665,"high":724,"low":725,"close":717,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":717},"2026-07-13",39.049999,38.58,-0.02,-0.05,887800,{"date":730,"open":724,"high":685,"low":516,"close":731,"change":732,"percent_change":545,"volume":733,"transactions":9,"vwap":731},"2026-07-10",38.85,-0.06,629600,{"date":735,"open":487,"high":736,"low":487,"close":737,"change":142,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-09",39.21,38.91,1.73,755000,{"date":741,"open":742,"high":743,"low":609,"close":454,"change":213,"percent_change":744,"volume":745,"transactions":9,"vwap":454},"2026-07-08",39.060001,39.11,-2.32,1220000,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-07",39.5,39.54,39.080002,39.16,-0.22,-0.56,848600,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":25,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-06",38.95,39.4,38.92,39.38,0.59,797900,{"date":764,"open":748,"high":765,"low":516,"close":766,"change":767,"percent_change":497,"volume":768,"transactions":9,"vwap":766},"2026-07-02",39.65,39.15,-0.11,911400,{"date":770,"open":771,"high":772,"low":773,"close":718,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":718},"2026-07-01",38.5,39.33,38.34,0.7,1.82,1280400,{"date":778,"open":779,"high":725,"low":780,"close":781,"change":468,"percent_change":469,"volume":782,"transactions":9,"vwap":781},"2026-06-30",38.41,38.2,38.56,1240100,{"date":784,"open":455,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-29",38.61,37.87,38.59,-0.04,-0.1,979800,{"date":792,"open":793,"high":504,"low":794,"close":795,"change":280,"percent_change":58,"volume":796,"transactions":9,"vwap":795},"2026-06-26",38.51,38.26,38.63,2415000,{"date":798,"open":609,"high":526,"low":309,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-25",38.44,0.56,1.48,671000,{"date":804,"open":805,"high":806,"low":805,"close":527,"change":591,"percent_change":807,"volume":808,"transactions":9,"vwap":527},"2026-06-24",37.33,38.029999,1.47,888600,{"date":810,"open":811,"high":812,"low":811,"close":805,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":805},"2026-06-23",36.61,37.36,0.62,1.69,771800,{"date":817,"open":818,"high":819,"low":222,"close":421,"change":720,"percent_change":820,"volume":808,"transactions":9,"vwap":421},"2026-06-22",36.47,36.89,0.77,{"date":822,"open":20,"high":258,"low":823,"close":336,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":336},"2026-06-18",35.88,0.79,2.22,2426800,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-17",36.35,36.79,35.14,35.64,-0.88,-2.41,1572100,{"date":837,"open":838,"high":839,"low":829,"close":840,"change":841,"percent_change":127,"volume":842,"transactions":9,"vwap":840},"2026-06-16",36.67,37.029999,36.52,0.09,753500,{"date":844,"open":384,"high":534,"low":845,"close":336,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":336},"2026-06-15",36.37,-0.68,-1.83,802300,{"date":850,"open":241,"high":552,"low":241,"close":276,"change":591,"percent_change":851,"volume":852,"transactions":9,"vwap":276},"2026-06-12",1.5,646100,{"date":854,"open":855,"high":856,"low":240,"close":326,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":326},"2026-06-11",36.29,36.76,0.34,0.94,891900,{"date":861,"open":862,"high":863,"low":862,"close":864,"change":865,"percent_change":507,"volume":866,"transactions":9,"vwap":864},"2026-06-10",36.080002,36.58,36.22,0.12,796600,{"date":868,"open":869,"high":870,"low":869,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-09",35.8,36.85,36.099998,0.53,1.49,829700,{"date":876,"open":877,"high":878,"low":879,"close":190,"change":880,"percent_change":880,"volume":881,"transactions":9,"vwap":190},"2026-06-08",35.65,36.029999,35.56,0,713800,{"date":883,"open":884,"high":878,"low":885,"close":190,"change":545,"percent_change":886,"volume":887,"transactions":9,"vwap":190},"2026-06-05",35.66,35.41,-0.42,1089000,{"date":889,"open":890,"high":202,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-04",34.89,34.86,35.72,1.4,4.08,853300,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-03",35.040001,35.15,34.26,34.32,-0.9,-2.56,1115100,{"date":906,"open":907,"high":908,"low":907,"close":909,"change":58,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-02",34.56,35.36,35.22,1.41,691700,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-01",35.25,35.27,34.45,34.73,-0.87,-2.44,932400,{"date":922,"open":923,"high":923,"low":924,"close":925,"change":880,"percent_change":880,"volume":926,"transactions":9,"vwap":925},"2026-05-29",36.0099983,35.55,35.6,1310800,{"date":928,"open":929,"high":930,"low":898,"close":925,"change":732,"percent_change":581,"volume":931,"transactions":9,"vwap":925},"2026-05-28",35.52,35.63,957600,{"date":933,"open":934,"high":935,"low":936,"close":884,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":884},"2026-05-27",35.86,36.049999,35.42,-0.47,-1.3,1109200,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":26,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-26",35.67,36.14,35.61,36.13,1.8,900100,{"date":949,"open":950,"high":924,"low":951,"close":952,"change":554,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-05-22",35.3,35.099998,35.49,0.82,1251700,{"date":956,"open":957,"high":952,"low":958,"close":959,"change":650,"percent_change":112,"volume":960,"transactions":9,"vwap":959},"2026-05-21",34.91,34.8,35.2,815100,{"date":962,"open":963,"high":201,"low":901,"close":964,"change":953,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-20",34.48,35.18,2.39,1164000,{"date":968,"open":969,"high":907,"low":970,"close":971,"change":726,"percent_change":732,"volume":972,"transactions":9,"vwap":971},"2026-05-19",34.31,34,34.36,970100,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-18",34.44,34.79,34.24,34.38,0.3,0.88,1289500,{"date":983,"open":900,"high":984,"low":985,"close":986,"change":203,"percent_change":659,"volume":987,"transactions":9,"vwap":986},"2026-05-15",34.4,33.7,34.080002,1360700,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":25,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-14",34.46,34.76,34.28,34.34,0.67,863500,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":439,"percent_change":270,"volume":1002,"transactions":9,"vwap":1001},"2026-05-13",34.65,34.93,33.83,34.11,1709600,{"date":1004,"open":914,"high":1005,"low":978,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-12",35.34,34.59,-0.51,-1.45,1702000,{"date":1011,"open":862,"high":1012,"low":1013,"close":951,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":951},"2026-05-11",36.19,35.0099983,-1.32,-3.62,1724700,{"date":1018,"open":1019,"high":258,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-08",36.34,36.040001,36.42,0.17,0.47,1559800,{"date":1026,"open":1027,"high":1028,"low":394,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-07",36.5,36.78,36.25,-0.14,-0.38,1480200,{"date":1034,"open":1035,"high":393,"low":21,"close":1036,"change":58,"percent_change":243,"volume":1037,"transactions":9,"vwap":1036},"2026-05-06",36.31,36.39,1219700,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-05",35.23,36.09,34.99,35.9,0.91,2.6,1098800,{"date":1048,"open":899,"high":1049,"low":1050,"close":1042,"change":1051,"percent_change":938,"volume":1052,"transactions":9,"vwap":1042},"2026-05-04",35.46,34.88,-0.46,1107400,{"date":1054,"open":1049,"high":1055,"low":1056,"close":1057,"change":788,"percent_change":767,"volume":1058,"transactions":9,"vwap":1057},"2026-05-01",35.95,35.049999,35.45,1385000,{"date":1060,"open":1061,"high":1062,"low":990,"close":952,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":952},"2026-04-30",34.53,35.73,1.06,3.08,2670900,{"date":1067,"open":884,"high":24,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-29",34.39,34.43,-1.25,-3.5,1880200,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":157,"percent_change":369,"volume":1079,"transactions":9,"vwap":1078},"2026-04-28",35.62,35.83,35.37,35.68,1332300,{"date":1081,"open":957,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-27",35.58,34.81,35.33,0.48,1.38,1767300,{"date":1089,"open":1090,"high":1091,"low":992,"close":1092,"change":117,"percent_change":468,"volume":1093,"transactions":9,"vwap":1092},"2026-04-24",34.84,35.02,34.85,1279000,{"date":1095,"open":1096,"high":999,"low":984,"close":891,"change":152,"percent_change":234,"volume":1097,"transactions":9,"vwap":891},"2026-04-23",34.63,1008200,{"date":1099,"open":1069,"high":1100,"low":1101,"close":963,"change":127,"percent_change":43,"volume":1102,"transactions":9,"vwap":963},"2026-04-22",34.57,34.099998,998100,{"date":1104,"open":1105,"high":1106,"low":1101,"close":184,"change":406,"percent_change":448,"volume":1107,"transactions":9,"vwap":184},"2026-04-21",34.49,34.75,869200,{"date":1109,"open":984,"high":1110,"low":984,"close":990,"change":1111,"percent_change":1051,"volume":1112,"transactions":9,"vwap":990},"2026-04-20",34.96,-0.16,789500,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":508,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-17",34.27,35.12,34.12,34.62,2.52,1429600,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":833,"volume":1128,"transactions":9,"vwap":1126},"2026-04-16",34.0099983,34.21,33.65,33.77,-0.3,916700,{"date":1130,"open":993,"high":971,"low":1131,"close":1132,"change":438,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-15",33.67,34.07,-0.53,860900,{"date":1136,"open":1137,"high":1100,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-14",34.42,34.2,34.25,-0.19,-0.55,802000,{"date":1144,"open":1145,"high":990,"low":1146,"close":975,"change":712,"percent_change":1147,"volume":1148,"transactions":9,"vwap":975},"2026-04-13",33.95,33.6,1.2,868300,{"date":1150,"open":1115,"high":901,"low":1145,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-10",34.029999,-0.24,-0.7,1192500,{"date":1156,"open":1157,"high":1105,"low":1158,"close":1115,"change":25,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1115},"2026-04-09",33.79,33.57,0.68,2185100,{"date":1162,"open":1117,"high":1163,"low":1157,"close":1164,"change":953,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-08",34.5,34.040001,2.47,1603800,{"date":1168,"open":1169,"high":1158,"low":1170,"close":1171,"change":357,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-07",33.16,32.81,33.22,-1.86,2039000,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":368,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-06",33.35,33.99,33.32,33.85,1.11,949300,{"date":1183,"open":1184,"high":985,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-02",33.040001,32.8,33.48,-0.07,-0.21,1206800,{"date":1191,"open":1192,"high":1145,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-01",33.54,33.26,33.55,0.15,0.45,1060100,{"date":1199,"open":1193,"high":1101,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-31",33.19,33.4,0.58,1.77,1762400,{"date":1206,"open":1171,"high":1171,"low":1207,"close":1208,"change":1209,"percent_change":192,"volume":1210,"transactions":9,"vwap":1208},"2026-03-30",32.68,32.82,0.01,783000,{"date":1212,"open":1193,"high":1213,"low":1214,"close":1170,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1170},"2026-03-27",33.51,32.73,-0.69,-2.06,1155200,{"date":1219,"open":1220,"high":1221,"low":1171,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-26",33.3,33.76,33.5,-0.13,-0.39,1110300,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-25",33.69,33.86,33.23,33.63,0.36,1.08,733200,{"date":1236,"open":1185,"high":1237,"low":1238,"close":1239,"change":328,"percent_change":507,"volume":1240,"transactions":9,"vwap":1239},"2026-03-24",33.73,32.19,33.27,743800,{"date":1242,"open":1176,"high":1177,"low":1243,"close":1169,"change":1159,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1169},"2026-03-23",33,2.09,1175600,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":813,"volume":1253,"transactions":9,"vwap":1251},"2026-03-20",32.24,32.56,31.93,32.48,0.2,3944700,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":127,"percent_change":137,"volume":1260,"transactions":9,"vwap":1259},"2026-03-19",31.76,32.5,31.62,32.28,1801100,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":347,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-18",33.09,33.14,31.98,32.029999,-3.23,1611600,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":642,"volume":1276,"transactions":9,"vwap":1274},"2026-03-17",33.66,33.75,32.97,33.099998,-0.12,723100,{"date":1278,"open":1231,"high":1123,"low":1169,"close":1171,"change":841,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1171},"2026-03-16",0.27,559600,{"date":1282,"open":1228,"high":1283,"low":1243,"close":1284,"change":789,"percent_change":1127,"volume":1285,"transactions":9,"vwap":1284},"2026-03-13",33.9,33.13,1049500,{"date":1287,"open":1288,"high":1289,"low":1185,"close":1230,"change":1133,"percent_change":224,"volume":1290,"transactions":9,"vwap":1230},"2026-03-12",33.080002,33.62,1112300,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1221,"change":203,"percent_change":659,"volume":1296,"transactions":9,"vwap":1221},"2026-03-11",33.71,34.02,33.46,809700,{"date":1298,"open":970,"high":958,"low":1299,"close":1294,"change":880,"percent_change":880,"volume":1300,"transactions":9,"vwap":1294},"2026-03-10",33.58,1390900,{"date":1302,"open":1303,"high":977,"low":1304,"close":1294,"change":581,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1294},"2026-03-09",33.45,32.71,-0.5,1734500,{"date":1308,"open":1179,"high":916,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-06",33.24,34.19,-0.81,-2.31,915100,{"date":1315,"open":1316,"high":908,"low":1100,"close":1317,"change":1111,"percent_change":1051,"volume":1318,"transactions":9,"vwap":1317},"2026-03-05",34.92,35,1215600,{"date":1320,"open":999,"high":908,"low":1321,"close":1322,"change":311,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-04",34.69,35.16,1.24,883100,{"date":1326,"open":1327,"high":1116,"low":1328,"close":917,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":917},"2026-03-03",34.14,33.88,-0.45,-1.28,920800,{"date":1333,"open":1334,"high":1040,"low":1192,"close":964,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":964},"2026-03-02",33.84,0.57,1.65,1770400,{"date":1339,"open":823,"high":1029,"low":1124,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-02-27",34.61,-2.18,-5.93,1413400,{"date":1345,"open":326,"high":1346,"low":1347,"close":830,"change":1196,"percent_change":1323,"volume":1348,"transactions":9,"vwap":830},"2026-02-26",37.080002,36.17,792700,{"date":1350,"open":23,"high":840,"low":884,"close":1019,"change":137,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1019},"2026-02-25",2.19,704000,{"date":1354,"open":884,"high":943,"low":950,"close":879,"change":1188,"percent_change":1355,"volume":1356,"transactions":9,"vwap":879},"2026-02-24",-0.59,947700,{"date":1358,"open":446,"high":466,"low":924,"close":24,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":24},"2026-02-23",-1.67,-4.46,976900,{"date":1363,"open":1364,"high":466,"low":211,"close":344,"change":979,"percent_change":1365,"volume":1366,"transactions":9,"vwap":344},"2026-02-20",36.95,0.81,785600,{"date":1368,"open":300,"high":355,"low":230,"close":1369,"change":1275,"percent_change":457,"volume":1370,"transactions":9,"vwap":1369},"2026-02-19",37.14,828900,{"date":1372,"open":588,"high":686,"low":1373,"close":1374,"change":498,"percent_change":1375,"volume":960,"transactions":9,"vwap":1374},"2026-02-18",37.18,37.26,-1.87,{"date":1377,"open":353,"high":1378,"low":1379,"close":1380,"change":518,"percent_change":953,"volume":1381,"transactions":9,"vwap":1380},"2026-02-17",38.21,37.31,37.97,858200,{"date":1383,"open":413,"high":1384,"low":1385,"close":1386,"change":147,"percent_change":377,"volume":1387,"transactions":9,"vwap":1386},"2026-02-13",38.080002,36.94,37.66,674800,{"date":1389,"open":454,"high":687,"low":232,"close":1390,"change":1355,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-02-12",37.34,-1.56,1034800,{"date":1394,"open":771,"high":517,"low":1395,"close":1396,"change":1188,"percent_change":1141,"volume":1397,"transactions":9,"vwap":1396},"2026-02-11",37.59,37.93,964400,{"date":1399,"open":793,"high":1400,"low":1401,"close":1402,"change":572,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-02-10",38.68,37.82,38.14,-2.21,738200,{"date":1406,"open":781,"high":718,"low":1407,"close":702,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":702},"2026-02-09",38.37,0.18,0.46,981600,{"date":1412,"open":1407,"high":506,"low":561,"close":1413,"change":953,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-02-06",38.82,2.16,1200100,{"date":1417,"open":1386,"high":773,"low":277,"close":629,"change":1030,"percent_change":1418,"volume":1419,"transactions":9,"vwap":629},"2026-02-05",-0.37,1444200,{"date":1421,"open":588,"high":1422,"low":588,"close":1402,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1402},"2026-02-04",38.7,0.54,1.44,914600,{"date":1427,"open":1428,"high":537,"low":1429,"close":1430,"change":824,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-03",36.84,36.8,37.6,2.15,1392100,{"date":1434,"open":1435,"high":552,"low":925,"close":405,"change":87,"percent_change":1436,"volume":1437,"transactions":9,"vwap":405},"2026-02-02",35.87,3.78,1953400,{"date":1439,"open":202,"high":1347,"low":1440,"close":1441,"change":448,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-01-30",35.38,35.47,-1.85,2108800,{"date":1445,"open":657,"high":779,"low":1446,"close":943,"change":249,"percent_change":250,"volume":1447,"transactions":9,"vwap":943},"2026-01-29",35.43,2030500,{"date":1449,"open":1450,"high":812,"low":326,"close":230,"change":1451,"percent_change":301,"volume":1452,"transactions":9,"vwap":230},"2026-01-28",36.97,-0.2,759600,{"date":1454,"open":220,"high":1455,"low":838,"close":1456,"change":429,"percent_change":152,"volume":1457,"transactions":9,"vwap":1456},"2026-01-27",37.040001,36.86,459600,{"date":1459,"open":230,"high":1455,"low":1012,"close":345,"change":112,"percent_change":310,"volume":1460,"transactions":9,"vwap":345},"2026-01-26",571200,{"date":1462,"open":537,"high":1463,"low":1464,"close":230,"change":1391,"percent_change":1465,"volume":1466,"transactions":9,"vwap":230},"2026-01-23",38.35,36.49,-4.08,677000,{"date":1468,"open":649,"high":1469,"low":629,"close":1470,"change":1022,"percent_change":1196,"volume":1471,"transactions":9,"vwap":1470},"2026-01-22",38.78,38.22,1108800,{"date":1473,"open":1474,"high":675,"low":1019,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-01-21",36.38,38.049999,1.94,5.37,1760200,{"date":1480,"open":394,"high":1429,"low":1055,"close":21,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":21},"2026-01-20",-0.74,-2.01,914800,{"date":1485,"open":1373,"high":279,"low":269,"close":870,"change":886,"percent_change":601,"volume":1486,"transactions":9,"vwap":870},"2026-01-16",1325400,{"date":1488,"open":230,"high":544,"low":232,"close":413,"change":164,"percent_change":1489,"volume":1490,"transactions":9,"vwap":413},"2026-01-15",2.03,1630800,{"date":1492,"open":829,"high":811,"low":1493,"close":383,"change":112,"percent_change":310,"volume":1494,"transactions":9,"vwap":383},"2026-01-14",35.97,1687300,{"date":1496,"open":256,"high":1497,"low":221,"close":818,"change":497,"percent_change":659,"volume":1498,"transactions":9,"vwap":818},"2026-01-13",37.12,757800,{"date":1500,"open":268,"high":839,"low":1501,"close":334,"change":1051,"percent_change":1502,"volume":1503,"transactions":9,"vwap":334},"2026-01-12",36.27,-1.24,752900,{"date":1505,"open":466,"high":527,"low":1373,"close":308,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":308},"2026-01-09",-0.31,-0.83,629200,{"date":1510,"open":211,"high":1511,"low":838,"close":1512,"change":26,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-01-08",38.0099983,37.52,1.74,990800,{"date":1516,"open":1517,"high":1518,"low":421,"close":337,"change":1188,"percent_change":1519,"volume":1520,"transactions":9,"vwap":337},"2026-01-07",37.049999,37.15,-0.57,939200,{"date":1522,"open":1523,"high":1518,"low":1524,"close":343,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":343},"2026-01-06",35.94,35.75,1.04,2.88,1063400,{"date":1529,"open":951,"high":1036,"low":951,"close":935,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":935},"2026-01-05",0.75,2.12,1126100,{"date":1534,"open":1535,"high":1536,"low":1139,"close":950,"change":774,"percent_change":1537,"volume":1538,"transactions":9,"vwap":950},"2026-01-02",34.72,35.5,2.02,1236700,{"date":1540,"open":1541,"high":914,"low":1006,"close":1542,"change":1141,"percent_change":1391,"volume":1543,"transactions":9,"vwap":1542},"2025-12-31",35.21,34.6,671800,{"date":1545,"open":1546,"high":1546,"low":831,"close":899,"change":407,"percent_change":1547,"volume":1548,"transactions":9,"vwap":899},"2025-12-30",35.81,-1.73,912500,{"date":1550,"open":1551,"high":878,"low":1552,"close":24,"change":1111,"percent_change":1329,"volume":1553,"transactions":9,"vwap":24},"2025-12-29",35.93,35.53,820500,{"date":1555,"open":1556,"high":1493,"low":1557,"close":1551,"change":422,"percent_change":1252,"volume":1558,"transactions":9,"vwap":1551},"2025-12-26",35.89,35.54,928600,{"date":1560,"open":934,"high":23,"low":942,"close":934,"change":788,"percent_change":767,"volume":1561,"transactions":9,"vwap":934},"2025-12-24",429900,{"date":1563,"open":21,"high":855,"low":24,"close":1043,"change":581,"percent_change":937,"volume":1564,"transactions":9,"vwap":1043},"2025-12-23",1284700,{"date":1566,"open":1567,"high":1029,"low":1567,"close":1568,"change":518,"percent_change":633,"volume":1569,"transactions":9,"vwap":1568},"2025-12-22",35.82,36.07,866300,{"date":1571,"open":1557,"high":869,"low":908,"close":1572,"change":1022,"percent_change":1085,"volume":1573,"transactions":9,"vwap":1572},"2025-12-19",35.76,1941600,{"date":1575,"open":1062,"high":199,"low":1576,"close":1577,"change":651,"percent_change":429,"volume":1578,"transactions":9,"vwap":1577},"2025-12-18",35.28,35.59,1346000,{"date":1580,"open":925,"high":829,"low":1552,"close":1557,"change":468,"percent_change":469,"volume":1581,"transactions":9,"vwap":1557},"2025-12-17",1008000,{"date":1583,"open":877,"high":1584,"low":1585,"close":190,"change":1187,"percent_change":1451,"volume":1586,"transactions":9,"vwap":190},"2025-12-16",35.84,35.48,1358700,{"date":1588,"open":869,"high":934,"low":1441,"close":832,"change":290,"percent_change":1159,"volume":1589,"transactions":9,"vwap":832},"2025-12-15",956500,{"date":1591,"open":832,"high":1524,"low":1056,"close":1592,"change":1187,"percent_change":1451,"volume":1593,"transactions":9,"vwap":1592},"2025-12-12",35.4,1081400,{"date":1595,"open":1596,"high":935,"low":1597,"close":1441,"change":1111,"percent_change":1329,"volume":1598,"transactions":9,"vwap":1441},"2025-12-11",35.51,35.35,1714400,{"date":1600,"open":1138,"high":892,"low":1601,"close":930,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":930},"2025-12-10",34.17,1.43,4.18,1562900,{"date":1606,"open":1607,"high":916,"low":1608,"close":1138,"change":507,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1138},"2025-12-09",33.92,33.87,0.97,1259200,{"date":1612,"open":977,"high":1340,"low":1613,"close":1608,"change":1152,"percent_change":1153,"volume":1614,"transactions":9,"vwap":1608},"2025-12-08",33.8,1391700,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1001,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1001},"2025-12-05",33.52,34.41,0.44,1.31,1208500,{"date":1623,"open":1624,"high":1625,"low":1309,"close":1131,"change":857,"percent_change":94,"volume":1626,"transactions":9,"vwap":1131},"2025-12-04",33.38,33.98,1030800,{"date":1628,"open":1629,"high":1146,"low":1630,"close":1631,"change":591,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-12-03",32.84,32.78,33.33,1.68,1148300,{"date":1635,"open":1263,"high":1220,"low":1636,"close":1630,"change":447,"percent_change":659,"volume":1637,"transactions":9,"vwap":1630},"2025-12-02",32.72,1757000,{"date":1639,"open":1214,"high":1222,"low":1640,"close":1641,"change":280,"percent_change":1202,"volume":1642,"transactions":9,"vwap":1641},"2025-12-01",32.7,33.029999,16609500,{"date":1644,"open":1645,"high":1309,"low":1640,"close":1629,"change":327,"percent_change":865,"volume":1646,"transactions":9,"vwap":1629},"2025-11-28",33.02,1474300,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1185,"change":212,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1185},"2025-11-26",32.98,33.12,32.47,-1,2332100,{"date":1655,"open":1213,"high":1139,"low":1656,"close":1284,"change":910,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1284},"2025-11-25",33.049999,4.45,4855000,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":979,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-11-24",31.43,31.86,31.18,31.72,0.95,779200,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":953,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-11-21",30.65,31.84,30.58,31.42,2.68,976700,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1223,"percent_change":886,"volume":1681,"transactions":9,"vwap":1680},"2025-11-20",30.98,31.65,30.52,30.6,943200,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1686,"change":1530,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-11-19",29.99,30.8,30.73,2.5,621700,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":979,"percent_change":107,"volume":1695,"transactions":9,"vwap":1694},"2025-11-18",29.43,30.26,29.39,29.98,686300,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-11-17",31.16,31.19,29.65,29.68,-1.65,-5.27,631200,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":259,"volume":1712,"transactions":9,"vwap":1710},"2025-11-14",31.32,31.44,30.49,31.33,-0.09,859000,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1672,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1672},"2025-11-13",32.23,32.54,31.2,-1.03,-3.17,1069300,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":192,"percent_change":841,"volume":1727,"transactions":9,"vwap":1726},"2025-11-12",32.42,33.060001,32.39,32.45,670600,{"date":1729,"open":1730,"high":1731,"low":1662,"close":1723,"change":311,"percent_change":87,"volume":1732,"transactions":9,"vwap":1723},"2025-11-11",31.99,32.66,891200,{"date":1734,"open":1735,"high":1736,"low":1678,"close":1730,"change":1305,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1730},"2025-11-10",32.040001,32.36,-1.54,633300,{"date":1740,"open":1678,"high":1716,"low":1741,"close":1742,"change":774,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-11-07",31.38,32.49,2.2,852700,{"date":1746,"open":1747,"high":1748,"low":1678,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-11-06",32.0099983,32.55,31.79,-0.41,-1.27,681100,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":281,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-11-05",31.74,32.61,31.71,32.2,1.61,778600,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1187,"percent_change":752,"volume":1767,"transactions":9,"vwap":1766},"2025-11-04",31.55,31.82,31.31,31.69,723700,{"date":1769,"open":1770,"high":1256,"low":1771,"close":1256,"change":281,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1256},"2025-11-03",31.29,30.81,1.63,918100,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":406,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-10-31",31.39,31.53,30.86,31.25,-0.73,802500,{"date":1783,"open":1304,"high":1784,"low":1785,"close":1786,"change":357,"percent_change":1787,"volume":1093,"transactions":9,"vwap":1786},"2025-10-30",32.85,31.46,31.48,-1.96,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":545,"percent_change":1051,"volume":1794,"transactions":9,"vwap":1793},"2025-10-29",32.099998,32.75,31.77,32.11,921000,{"date":1796,"open":1238,"high":1797,"low":1798,"close":1799,"change":841,"percent_change":720,"volume":1800,"transactions":9,"vwap":1799},"2025-10-28",32.51,31.95,32.26,826900,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1423,"percent_change":538,"volume":1807,"transactions":9,"vwap":1806},"2025-10-27",31.67,32.67,31.66,32.17,1208200,{"date":1809,"open":1810,"high":1747,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-10-24",31.54,31.49,31.63,0.39,1.25,739100,{"date":1817,"open":1710,"high":1258,"low":1818,"close":1819,"change":789,"percent_change":457,"volume":1820,"transactions":9,"vwap":1819},"2025-10-23",30.94,31.24,784700,{"date":1822,"open":1765,"high":1803,"low":1818,"close":1823,"change":1824,"percent_change":677,"volume":1452,"transactions":9,"vwap":1823},"2025-10-22",31.34,0.13,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1829,"change":841,"percent_change":554,"volume":1830,"transactions":9,"vwap":1829},"2025-10-21",30.88,31.36,31.21,571400,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":894,"volume":1838,"transactions":9,"vwap":1836},"2025-10-20",30.11,32.02,30.02,31.12,1.22,1155400,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":761,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-10-17",29.74,30.08,29.44,29.9,2.01,878800,{"date":1848,"open":1707,"high":1786,"low":31,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-10-16",29.31,-2.22,-7.04,1644100,{"date":1854,"open":1251,"high":1748,"low":1855,"close":1777,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1777},"2025-10-15",31.35,-0.77,-2.38,777200,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1863,"change":678,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-10-14",30.83,32.57,32.3,3.49,863600,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1829,"change":508,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1829},"2025-10-13",31.11,31.27,30.5,2.8,680000,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-10-10",31.68,31.96,30.32,30.36,-0.99,-3.16,990300,{"date":1883,"open":1256,"high":1884,"low":1869,"close":1855,"change":1418,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1855},"2025-10-09",31.91,-1.17,706400,{"date":1888,"open":1662,"high":1889,"low":1890,"close":1664,"change":1275,"percent_change":1031,"volume":1891,"transactions":9,"vwap":1664},"2025-10-08",32.07,31.6,521400,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1670,"change":1111,"percent_change":1305,"volume":1897,"transactions":9,"vwap":1670},"2025-10-07",32.13,32.4,31.81,739400,{"date":1899,"open":1900,"high":1901,"low":1764,"close":1902,"change":328,"percent_change":857,"volume":1903,"transactions":9,"vwap":1902},"2025-10-06",32.16,32.6,32,1032100,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1908,"change":1252,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-10-03",31.7,32.32,31.89,0.63,554400,{"date":1912,"open":1755,"high":1884,"low":1913,"close":1766,"change":732,"percent_change":1140,"volume":1914,"transactions":9,"vwap":1766},"2025-10-02",31.28,810800,{"date":1916,"open":1875,"high":1917,"low":1823,"close":1918,"change":1275,"percent_change":1031,"volume":1919,"transactions":9,"vwap":1918},"2025-10-01",31.92,31.75,793700,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":203,"percent_change":1311,"volume":1926,"transactions":9,"vwap":1925},"2025-09-30",32.12,32.31,31.4,31.87,959400,{"date":1928,"open":1748,"high":1929,"low":1884,"close":1894,"change":886,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1894},"2025-09-29",32.65,-1.29,769300,{"date":1933,"open":1784,"high":1274,"low":1863,"close":1748,"change":1030,"percent_change":488,"volume":1934,"transactions":9,"vwap":1748},"2025-09-26",1064700,{"date":1936,"open":1630,"high":1937,"low":1251,"close":1938,"change":1418,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-09-25",32.88,32.69,-1.12,738300,{"date":1942,"open":1309,"high":1613,"low":1943,"close":1724,"change":1140,"percent_change":1519,"volume":1944,"transactions":9,"vwap":1724},"2025-09-24",32.87,1059100,{"date":1946,"open":1947,"high":1178,"low":1929,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-09-23",32.76,33.25,0.52,1.59,1699500,{"date":1953,"open":1220,"high":1954,"low":1748,"close":1214,"change":204,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1214},"2025-09-22",33.39,-2.15,549500,{"date":1958,"open":1334,"high":1177,"low":1303,"close":1303,"change":1224,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1303},"2025-09-19",-1.15,2186200,{"date":1962,"open":1963,"high":1283,"low":1963,"close":1334,"change":893,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1334},"2025-09-18",32.44,4.32,1782900,{"date":1967,"open":1715,"high":1968,"low":1900,"close":1963,"change":152,"percent_change":65,"volume":1969,"transactions":9,"vwap":1963},"2025-09-17",33.36,873700,{"date":1971,"open":1972,"high":1973,"low":1256,"close":1974,"change":642,"percent_change":489,"volume":1975,"transactions":9,"vwap":1974},"2025-09-16",32.34,32.52,32.060001,797100,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1723,"change":203,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1723},"2025-09-15",32.74,32.94,32.38,-0.8,627800,{"date":1984,"open":1985,"high":1986,"low":1725,"close":1207,"change":1252,"percent_change":813,"volume":1987,"transactions":9,"vwap":1207},"2025-09-12",32.59,32.92,743000,{"date":1989,"open":1806,"high":1990,"low":1902,"close":1251,"change":1232,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1251},"2025-09-11",32.62,1.12,732000,{"date":1994,"open":1251,"high":1995,"low":1834,"close":1922,"change":1418,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1922},"2025-09-10",32.79,-1.14,1050900,{"date":1999,"open":1170,"high":2000,"low":2001,"close":1742,"change":1418,"percent_change":601,"volume":2002,"transactions":9,"vwap":1742},"2025-09-09",32.99,32.43,2800300,{"date":2004,"open":1207,"high":2005,"low":2006,"close":2007,"change":518,"percent_change":1665,"volume":2008,"transactions":9,"vwap":2007},"2025-09-08",32.89,32.35,32.86,480000,{"date":2010,"open":2000,"high":1948,"low":2011,"close":1748,"change":497,"percent_change":458,"volume":2012,"transactions":9,"vwap":1748},"2025-09-05",32.29,432300,{"date":2014,"open":1804,"high":1629,"low":1725,"close":2015,"change":157,"percent_change":1233,"volume":2016,"transactions":9,"vwap":2015},"2025-09-04",32.83,533300,{"date":2018,"open":1736,"high":2019,"low":1793,"close":1251,"change":469,"percent_change":447,"volume":2020,"transactions":9,"vwap":1251},"2025-09-03",32.93,710400,{"date":2022,"open":2011,"high":2023,"low":2024,"close":1249,"change":1111,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1249},"2025-09-02",32.58,32.09,-0.49,960100,{"date":2028,"open":1907,"high":2029,"low":2030,"close":1636,"change":994,"percent_change":1244,"volume":2031,"transactions":9,"vwap":1636},"2025-08-29",33.0099983,32.27,1065300,{"date":2033,"open":2006,"high":1725,"low":2034,"close":2035,"change":545,"percent_change":937,"volume":2036,"transactions":9,"vwap":2035},"2025-08-28",31.94,32.049999,562900,{"date":2038,"open":1925,"high":2030,"low":1925,"close":1758,"change":1279,"percent_change":508,"volume":2039,"transactions":9,"vwap":1758},"2025-08-27",554200,{"date":2041,"open":2042,"high":1790,"low":1803,"close":1250,"change":2043,"percent_change":518,"volume":2044,"transactions":9,"vwap":1250},"2025-08-26",31.83,0.1,689400,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2042,"change":1111,"percent_change":1305,"volume":2050,"transactions":9,"vwap":2042},"2025-08-25",31.78,31.97,31.64,690500,{"date":2052,"open":2053,"high":1790,"low":2053,"close":1730,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1730},"2025-08-22",30.21,1.96,6.53,1031200,{"date":2058,"open":2059,"high":1692,"low":2060,"close":2061,"change":1140,"percent_change":357,"volume":2062,"transactions":9,"vwap":2061},"2025-08-21",30,29.87,30.030001,411600,{"date":2064,"open":2065,"high":2066,"low":1835,"close":2067,"change":112,"percent_change":1252,"volume":2068,"transactions":9,"vwap":2067},"2025-08-20",30.24,30.55,30.22,533600,{"date":2070,"open":2071,"high":1680,"low":2072,"close":2073,"change":581,"percent_change":753,"volume":2074,"transactions":9,"vwap":2073},"2025-08-19",30.25,30.09,30.16,486600,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":554,"percent_change":1609,"volume":2081,"transactions":9,"vwap":2080},"2025-08-18",30.040001,30.34,29.84,30.33,418600,{"date":2083,"open":2084,"high":1685,"low":2085,"close":2077,"change":1519,"percent_change":1172,"volume":2086,"transactions":9,"vwap":2077},"2025-08-15",30.71,29.97,941900,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":650,"percent_change":422,"volume":2093,"transactions":9,"vwap":2092},"2025-08-14",30.13,30.69,29.86,30.61,514700,{"date":2095,"open":1842,"high":2090,"low":1835,"close":2096,"change":1423,"percent_change":946,"volume":2097,"transactions":9,"vwap":2096},"2025-08-13",30.59,751300,{"date":2099,"open":2100,"high":2072,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-08-12",29.09,28.94,30.049999,1.21,4.2,903700,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":346,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-08-11",28.92,28.99,28.64,28.84,-1.37,664800,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":1619,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-08-08",29.11,29.38,28.85,29.24,1.53,840400,{"date":2123,"open":2124,"high":2124,"low":2125,"close":2126,"change":1418,"percent_change":1751,"volume":2127,"transactions":9,"vwap":2126},"2025-08-07",29.53,28.57,28.8,887200,{"date":2129,"open":2130,"high":2085,"low":2131,"close":2132,"change":301,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-08-06",29.75,29.040001,29.17,-1.82,1005300,{"date":2136,"open":2117,"high":2137,"low":2138,"close":2139,"change":311,"percent_change":807,"volume":2140,"transactions":9,"vwap":2139},"2025-08-05",29.78,28.88,29.71,1330800,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":633,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-08-04",28.61,29.3,28.44,29.28,3.06,1093000,{"date":2150,"open":2151,"high":2143,"low":2152,"close":2153,"change":1031,"percent_change":1014,"volume":2154,"transactions":9,"vwap":2153},"2025-08-01",28.28,27.6,28.41,1214200,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":280,"percent_change":142,"volume":2161,"transactions":9,"vwap":2160},"2025-07-31",28.73,28.93,28.35,28.79,1248500,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-07-30",29.34,29.6,28.24,28.6,-0.78,-2.65,1938800,{"date":2172,"open":2173,"high":2059,"low":2132,"close":2117,"change":2174,"percent_change":213,"volume":2175,"transactions":9,"vwap":2117},"2025-07-29",29.91,-0.27,1021800,{"date":2177,"open":2178,"high":2179,"low":2180,"close":1700,"change":469,"percent_change":2174,"volume":2181,"transactions":9,"vwap":1700},"2025-07-28",29.69,29.8,29.55,599900,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2185,"change":1252,"percent_change":1159,"volume":2187,"transactions":9,"vwap":2185},"2025-07-25",29.49,29.73,29.059999,734400,{"date":2189,"open":1877,"high":2080,"low":2190,"close":2124,"change":643,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2124},"2025-07-24",29.5,-3.09,623200,{"date":2194,"open":2195,"high":2196,"low":1833,"close":2197,"change":468,"percent_change":789,"volume":2198,"transactions":9,"vwap":2197},"2025-07-23",30.66,30.79,30.47,715000,{"date":2200,"open":1709,"high":2201,"low":2078,"close":1870,"change":468,"percent_change":789,"volume":2202,"transactions":9,"vwap":1870},"2025-07-22",30.93,643900,{"date":2204,"open":2205,"high":1868,"low":1679,"close":2206,"change":406,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-07-21",30.76,30.53,-0.75,451000,{"date":2210,"open":2211,"high":1828,"low":2092,"close":2205,"change":117,"percent_change":468,"volume":2212,"transactions":9,"vwap":2205},"2025-07-18",31.08,524000,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":1909,"percent_change":1244,"volume":2219,"transactions":9,"vwap":2218},"2025-07-17",30.29,30.87,30.1,30.77,502700,{"date":2221,"open":2067,"high":2222,"low":2223,"close":2224,"change":1195,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-07-16",30.38,29.56,30.14,0.5,594400,{"date":2228,"open":1869,"high":1708,"low":2085,"close":1684,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1684},"2025-07-15",-1.31,-4.19,620900,{"date":2233,"open":2234,"high":1707,"low":1778,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-07-14",30.99,31.3,0.26,0.84,539100,{"date":2240,"open":1717,"high":1869,"low":2241,"close":2242,"change":622,"percent_change":78,"volume":2243,"transactions":9,"vwap":2242},"2025-07-11",30.89,31.040001,594200,{"date":2245,"open":2246,"high":2049,"low":2247,"close":1741,"change":1252,"percent_change":26,"volume":2248,"transactions":9,"vwap":1741},"2025-07-10",31.030001,31.01,753600,{"date":2250,"open":2234,"high":1829,"low":2241,"close":1663,"change":25,"percent_change":164,"volume":2251,"transactions":9,"vwap":1663},"2025-07-09",698800,{"date":2253,"open":2254,"high":1819,"low":1827,"close":2255,"change":290,"percent_change":137,"volume":2256,"transactions":9,"vwap":2255},"2025-07-08",31.07,30.95,896400,{"date":2258,"open":2259,"high":1913,"low":1709,"close":2084,"change":1750,"percent_change":1014,"volume":2260,"transactions":9,"vwap":2084},"2025-07-07",30.85,796200,{"date":2262,"open":2263,"high":1741,"low":2264,"close":1836,"change":872,"percent_change":738,"volume":2265,"transactions":9,"vwap":1836},"2025-07-03",30.82,30.68,559800,{"date":2267,"open":2053,"high":2195,"low":2268,"close":2096,"change":1202,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2096},"2025-07-02",30.01,1.93,989600,{"date":2272,"open":2273,"high":1877,"low":2274,"close":2268,"change":65,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2268},"2025-07-01",28.62,28.4,4.13,1118200,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":857,"percent_change":65,"volume":2283,"transactions":9,"vwap":2282},"2025-06-30",28.83,29.049999,28.7,28.82,1328300,{"date":2285,"open":2116,"high":2286,"low":2287,"close":2288,"change":1133,"percent_change":847,"volume":2289,"transactions":9,"vwap":2288},"2025-06-27",29.37,28.39,28.48,3435400,{"date":2291,"open":2292,"high":2280,"low":2293,"close":2294,"change":377,"percent_change":2147,"volume":2295,"transactions":9,"vwap":2294},"2025-06-26",28.25,28.15,29.01,1054400,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2293,"change":127,"percent_change":72,"volume":2301,"transactions":9,"vwap":2293},"2025-06-25",27.88,28.17,27.67,921700,{"date":2303,"open":2304,"high":2305,"low":2304,"close":2306,"change":1196,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-06-24",27.15,28.14,27.9,1.64,1564900,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":1233,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-06-23",26.5,27.48,26.35,27.45,4.1,1078700,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":310,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-06-20",26.48,26.56,26.16,26.37,0.61,1467700,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":290,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-06-18",25.93,26.53,25.81,26.21,0.92,1020600,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":1007,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-06-17",26.26,26.43,25.92,25.97,-1.93,1009600,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2319,"change":1451,"percent_change":2207,"volume":2346,"transactions":9,"vwap":2319},"2025-06-16",26.97,27.08,26.4,629900,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":1856,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-06-13",27.14,27.41,26.63,26.68,-2.81,670700,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2314,"change":1127,"percent_change":78,"volume":2360,"transactions":9,"vwap":2314},"2025-06-12",27.54,27.58,27.12,654500,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":346,"percent_change":250,"volume":2367,"transactions":9,"vwap":2366},"2025-06-11",28.37,28.55,27.66,27.75,1227400,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2293,"change":554,"percent_change":1525,"volume":2373,"transactions":9,"vwap":2293},"2025-06-10",27.93,28.38,27.92,676400,{"date":2375,"open":2376,"high":2166,"low":2377,"close":2378,"change":468,"percent_change":767,"volume":2379,"transactions":9,"vwap":2378},"2025-06-09",27.94,27.84,27.86,808700,{"date":2381,"open":2382,"high":2370,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-06-06",27.65,27.51,27.89,0.69,2.54,749200,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":788,"percent_change":545,"volume":2394,"transactions":9,"vwap":2393},"2025-06-05",27.27,27.42,27.02,27.2,747000,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":422,"percent_change":2236,"volume":2401,"transactions":9,"vwap":2400},"2025-06-04",27.11,27.36,27,27.24,1068500,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":677,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-06-03",26.71,27.28,26.55,27.17,1.57,1030100,{"date":2411,"open":2412,"high":2412,"low":2328,"close":2413,"change":346,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-06-02",27.1,26.75,-1.47,1093700,{"date":2417,"open":2412,"high":2418,"low":2413,"close":2304,"change":732,"percent_change":752,"volume":2419,"transactions":9,"vwap":2304},"2025-05-30",27.22,1549600,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2423,"change":677,"percent_change":2408,"volume":2425,"transactions":9,"vwap":2423},"2025-05-29",26.85,27.21,26.61,1368200,{"date":2427,"open":2418,"high":2428,"low":2429,"close":2430,"change":1329,"percent_change":1702,"volume":2431,"transactions":9,"vwap":2430},"2025-05-28",27.29,26.74,26.79,1032200,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2400,"change":1909,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2400},"2025-05-27",26.96,27.25,26.6,2.37,633700,{"date":2440,"open":2338,"high":2441,"low":2337,"close":2424,"change":429,"percent_change":872,"volume":2442,"transactions":9,"vwap":2424},"2025-05-23",26.76,1025000,{"date":2444,"open":2445,"high":2445,"low":2446,"close":2447,"change":327,"percent_change":1195,"volume":2448,"transactions":9,"vwap":2447},"2025-05-22",26.72,26.22,26.47,688400,{"date":2450,"open":2423,"high":2451,"low":2452,"close":2336,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2336},"2025-05-21",27.3,26.42,-1.05,-3.82,557600,{"date":2457,"open":2398,"high":2358,"low":2458,"close":2312,"change":468,"percent_change":767,"volume":2459,"transactions":9,"vwap":2312},"2025-05-20",27.23,497600,{"date":2461,"open":2462,"high":2463,"low":2458,"close":2383,"change":789,"percent_change":642,"volume":2464,"transactions":9,"vwap":2383},"2025-05-19",27.31,27.52,488100,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":469,"percent_change":259,"volume":2471,"transactions":9,"vwap":2470},"2025-05-16",27.57,27.76,27.44,27.61,907300,{"date":2473,"open":2474,"high":2474,"low":2475,"close":2476,"change":1030,"percent_change":1305,"volume":2477,"transactions":9,"vwap":2476},"2025-05-15",28,27.47,27.69,700000,{"date":2479,"open":2480,"high":2481,"low":2468,"close":2482,"change":1031,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-05-14",28.040001,28.1,27.83,-1.35,960500,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":789,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-05-13",28.34,28.42,27.95,28.21,-0.35,616000,{"date":2494,"open":2482,"high":2495,"low":2496,"close":2497,"change":87,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-05-12",28.36,27.7,28.31,4.97,1388900,{"date":2501,"open":2423,"high":2390,"low":2502,"close":2343,"change":203,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2343},"2025-05-09",26.86,-0.95,873100,{"date":2506,"open":2447,"high":2469,"low":2507,"close":2458,"change":980,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2458},"2025-05-08",26.44,3.34,902100,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2313,"change":1451,"percent_change":2207,"volume":2515,"transactions":9,"vwap":2313},"2025-05-07",26.8,26.9,26.25,598900,{"date":2517,"open":2507,"high":2422,"low":2321,"close":2406,"change":581,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2406},"2025-05-06",-0.64,639700,{"date":2521,"open":2441,"high":2359,"low":2406,"close":2445,"change":212,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2445},"2025-05-05",-1.22,1516900,{"date":2525,"open":2526,"high":2527,"low":2319,"close":2528,"change":132,"percent_change":851,"volume":2529,"transactions":9,"vwap":2528},"2025-05-02",26.93,27.39,27.049999,1126800,{"date":2531,"open":2532,"high":2343,"low":2533,"close":2534,"change":1196,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2534},"2025-05-01",26.18,26.059999,26.65,1.72,1139300,{"date":2538,"open":2539,"high":2540,"low":181,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-04-30",25.49,26.64,26.2,-1.59,-5.72,2812400,{"date":2546,"open":2547,"high":2293,"low":2462,"close":2548,"change":259,"percent_change":1718,"volume":2549,"transactions":9,"vwap":2548},"2025-04-29",28.049999,27.79,1234100,{"date":2551,"open":2372,"high":2305,"low":2552,"close":2553,"change":193,"percent_change":554,"volume":2554,"transactions":9,"vwap":2553},"2025-04-28",27.73,28.08,698200,{"date":2556,"open":2557,"high":2497,"low":2558,"close":2474,"change":1506,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2474},"2025-04-25",28.09,27.77,-1.1,475400,{"date":2562,"open":2382,"high":2153,"low":2314,"close":2497,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2497},"2025-04-24",0.6,2.17,919800,{"date":2567,"open":2383,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-04-23",28.12,27.5,27.71,0.89,3.32,866400,{"date":185,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},26.11,26.92,26.030001,26.82,0.71,2.72,478400]