[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBCP":3,"homepage-market-summary":35,"stock-historical-IBCP":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"IBCP","2026-10-05",{"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},"Independent Bank Corp.","Nasdaq",null,"STATE COMMERCIAL BANKS","Independent Bank Corp. operates as a commercial bank. It offers a broad range of banking services to individuals and businesses, including checking and savings accounts, commercial lending, direct and indirect consumer financing, mortgage lending, and safe deposit box services. It also provides internet and mobile banking capabilities to its customers. The firm's principal markets are the rural and suburban communities across Lower Michigan. The firm generates the majority of its revenue from Interest and fees on loans.","826","Grand Rapids, MI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.1189,1.12,"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},35.91,36.25,36.375,35.825,36.37,-0.46,-1.26,179840.272941,4286,35.9185,39.24,29.83,166947.57093891234,64.6,10349,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},29.63,140918,51435240.305667,14.8,"2025-04-23",[188,189,199,210,221,231,239,248,259,269,277,285,294,304,315,326,336,346,355,366,377,385,395,405,415,426,435,446,455,463,473,483,493,504,515,525,536,546,557,564,572,583,591,600,610,618,626,634,642,652,661,669,677,687,696,704,710,718,725,733,740,747,754,762,767,772,779,783,790,796,803,810,816,823,831,838,847,853,860,866,872,877,884,892,898,904,913,919,928,935,940,945,952,959,966,974,981,990,999,1007,1012,1018,1025,1032,1037,1044,1051,1059,1065,1071,1079,1086,1092,1097,1103,1107,1111,1118,1125,1131,1137,1142,1146,1150,1158,1166,1172,1180,1186,1191,1199,1206,1213,1220,1227,1234,1242,1250,1256,1264,1269,1273,1279,1285,1290,1295,1300,1306,1313,1319,1324,1329,1335,1338,1343,1347,1354,1357,1362,1367,1372,1379,1383,1387,1394,1400,1404,1409,1413,1418,1423,1429,1435,1442,1447,1452,1457,1462,1468,1475,1478,1482,1489,1494,1499,1503,1507,1511,1516,1521,1526,1532,1537,1541,1545,1548,1553,1558,1564,1569,1573,1575,1580,1585,1589,1595,1600,1605,1609,1612,1616,1619,1626,1630,1634,1641,1648,1656,1663,1671,1677,1684,1691,1694,1701,1707,1715,1720,1727,1734,1740,1746,1754,1760,1766,1772,1778,1785,1792,1796,1803,1811,1815,1820,1826,1831,1838,1842,1848,1853,1859,1867,1872,1878,1884,1888,1895,1900,1905,1910,1916,1922,1927,1933,1940,1945,1950,1954,1958,1963,1967,1972,1976,1980,1984,1987,1990,1994,1997,2002,2006,2011,2016,2021,2025,2030,2035,2040,2043,2051,2054,2059,2063,2068,2073,2079,2085,2090,2094,2097,2101,2104,2108,2111,2114,2117,2119,2122,2126,2130,2135,2138,2141,2145,2149,2152,2157,2160,2164,2168,2174,2178,2181,2184,2188,2192,2196,2202,2208,2214,2219,2223,2227,2231,2235,2239,2245,2250,2253,2256,2259,2263,2269,2274,2277,2282,2285,2287,2290,2296,2300,2303,2310,2312,2316,2319,2324,2328,2333,2336,2338,2341,2344,2346,2351],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",36.15,36.8,36.03,0.8,2.25,232915.066407,5753,36.3115,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",35.21,35.635,34.7,35.57,0.33,0.94,218224.650879,6095,35.3174,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",35.47,35.52,34.845,35.24,-0.11,-0.31,215558.61549,5576,35.1425,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":93,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",35.59,35.79,35.03,35.35,-0.67,169740.531804,4938,35.2938,{"date":232,"open":233,"high":234,"low":235,"close":223,"change":93,"percent_change":227,"volume":236,"transactions":237,"vwap":238},"2026-09-28",35.89,35.96,35.565,165528.14168,5757,35.6604,{"date":240,"open":241,"high":191,"low":242,"close":243,"change":77,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",35.67,35.625,35.83,0.59,496202.4435,7070,35.8854,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",35.42,35.68,35.18,35.62,0.32,0.91,139788.39908,4729,35.5416,{"date":260,"open":261,"high":262,"low":215,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",35.54,35.71,35.3,-0.32,-0.9,137395.952388,5429,35.3988,{"date":270,"open":271,"high":21,"low":253,"close":253,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",36.19,-0.27,-0.75,155345.065745,5556,35.7862,{"date":278,"open":21,"high":279,"low":280,"close":233,"change":146,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",36.385,35.88,-0.94,167334.63402,5253,35.9941,{"date":286,"open":287,"high":24,"low":224,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",36.02,36.23,0.01,0.03,414104.21402,6195,36.1811,{"date":295,"open":296,"high":297,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",36.7,36.73,36.22,-0.25,-0.69,142647.0085,6899,36.387,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",37.24,37.26,35.82,36.47,-0.88,-2.36,220657.329442,6508,36.5205,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",37.11,37.485,37.095,37.35,0.16,0.43,190708.68999,6218,37.2643,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":254,"volume":333,"transactions":334,"vwap":335},"2026-09-14",37.03,37.47,37.02,37.19,0.12,175489.662226,6167,37.2223,{"date":337,"open":338,"high":339,"low":297,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",37.49,37.52,37.07,-0.08,-0.22,160819.500254,4832,37.0133,{"date":347,"open":348,"high":349,"low":350,"close":349,"change":351,"percent_change":352,"volume":353,"transactions":267,"vwap":354},"2026-09-10",36.61,37.15,36.36,0.39,1.06,179628.700366,36.8089,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",36.75,37,36.425,36.76,-0.23,-0.62,144937.498036,5593,36.6767,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",37.3,37.37,36.91,36.99,-0.38,-1.02,156607.971798,5015,37.0635,{"date":378,"open":192,"high":379,"low":192,"close":369,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",37.42,0.36,0.97,108873.88976,4269,37.2912,{"date":386,"open":358,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",37.225,36.85,37.01,0.26,0.71,134798.52984,4206,37.0175,{"date":396,"open":397,"high":398,"low":399,"close":357,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",36.29,36.925,36.28,0.64,1.77,141189.351828,5075,36.7469,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":372,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",36.48,36.59,35.955,36.11,-1.04,160156.64118,5583,36.1882,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",36.88,36.89,36.4,36.49,-0.37,-1,184461.492764,3596,36.5084,{"date":427,"open":428,"high":330,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",36.71,36.86,0.22,0.6,152648.445041,3920,36.8534,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",36.44,36.77,36.26,36.64,-0.07,-0.19,110135.283228,3396,36.6307,{"date":447,"open":448,"high":449,"low":450,"close":428,"change":451,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",36.93,37.055,36.62,0,167879.503572,5379,36.821,{"date":456,"open":457,"high":457,"low":458,"close":428,"change":299,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",37.05,36.55,-0.68,138016.628783,4296,36.7158,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":25,"volume":470,"transactions":471,"vwap":472},"2026-08-24",37.1,37.41,36.895,36.96,-0.17,170074.925172,5543,37.0225,{"date":474,"open":475,"high":476,"low":448,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",37.48,37.58,37.13,-0.13,-0.35,252797.271888,4782,37.124,{"date":484,"open":485,"high":486,"low":487,"close":307,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",36.94,37.28,36.78,0.31,0.84,180120.351819,5824,37.1489,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",38.12,38.37,36.9,36.95,-1.13,-2.97,201338.317619,5833,37.2138,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",38.48,38.495,37.96,38.08,-0.3,-0.78,162118.4467,4147,38.13,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":58,"volume":522,"transactions":523,"vwap":524},"2026-08-17",38.23,38.615,38.205,38.38,0.07,183037.999788,6743,38.4038,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",38.43,38.56,38.125,38.31,-0.15,-0.39,195243.149841,5440,38.3036,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":322,"volume":543,"transactions":544,"vwap":545},"2026-08-13",38.5,38.6,38.175,38.46,0.165,181509.96548,5206,38.3966,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",38,38.4,37.97,38.295,0.295,0.78,117116.022432,4714,38.2321,{"date":558,"open":559,"high":517,"low":559,"close":548,"change":560,"percent_change":390,"volume":561,"transactions":562,"vwap":563},"2026-08-11",37.85,0.1,134481.412008,4194,38.0701,{"date":565,"open":566,"high":567,"low":475,"close":568,"change":478,"percent_change":146,"volume":569,"transactions":570,"vwap":571},"2026-08-10",37.78,37.99,37.9,163551.587574,4829,37.7578,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",38.33,38.41,38.01,38.03,-0.47,-1.22,167924.785662,5210,38.1476,{"date":584,"open":585,"high":586,"low":587,"close":538,"change":560,"percent_change":390,"volume":588,"transactions":589,"vwap":590},"2026-08-06",38.64,38.68,38.2,213976.829039,5395,38.4548,{"date":592,"open":593,"high":594,"low":595,"close":549,"change":596,"percent_change":478,"volume":597,"transactions":598,"vwap":599},"2026-08-05",38.62,38.65,38.19,-0.05,193812.76006,7043,38.4155,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":341,"volume":607,"transactions":608,"vwap":609},"2026-08-04",38.26,38.67,37.98,38.45,-0.03,175319.21754,7458,38.447,{"date":611,"open":612,"high":30,"low":613,"close":506,"change":614,"percent_change":111,"volume":615,"transactions":616,"vwap":617},"2026-08-03",38.78,38.29,0.28,216535.877234,5918,38.5433,{"date":619,"open":620,"high":621,"low":622,"close":587,"change":289,"percent_change":290,"volume":623,"transactions":624,"vwap":625},"2026-07-31",38.06,38.335,37.775,176487.271492,6262,38.169,{"date":627,"open":628,"high":629,"low":620,"close":595,"change":25,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-30",38.77,38.882,-1.19,205788.02174,6341,38.3182,{"date":635,"open":636,"high":637,"low":587,"close":594,"change":638,"percent_change":596,"volume":639,"transactions":640,"vwap":641},"2026-07-29",38.36,39.07,-0.02,252447.010832,7964,38.7714,{"date":643,"open":644,"high":645,"low":646,"close":603,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",37.86,38.8,37.84,1.09,2.9,171948.73932,4795,38.5677,{"date":653,"open":654,"high":655,"low":656,"close":476,"change":341,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-27",37.87,38.055,37.56,-0.21,217869.597563,5794,37.7532,{"date":662,"open":487,"high":646,"low":350,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-24",37.66,1.01,2.76,244855.025088,7674,37.5653,{"date":670,"open":297,"high":297,"low":671,"close":672,"change":400,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-23",35.285,36.65,1.78,336914.35657,9035,36.2198,{"date":678,"open":350,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-22",36.84,35.81,36.01,-0.49,-1.34,200644.7827,5852,36.0287,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":289,"percent_change":290,"volume":693,"transactions":694,"vwap":695},"2026-07-21",36.34,36.56,35.94,36.5,222358.16269,5597,36.347,{"date":697,"open":350,"high":698,"low":699,"close":420,"change":700,"percent_change":430,"volume":701,"transactions":702,"vwap":703},"2026-07-20",36.54,36.09,0.08,190134.303254,6666,36.3836,{"date":705,"open":706,"high":706,"low":439,"close":707,"change":683,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-07-17",37.57,36.41,-3.55,471100,{"date":711,"open":712,"high":713,"low":714,"close":713,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":713},"2026-07-16",36.35,37.75,36.14,1.46,4.02,201000,{"date":719,"open":720,"high":690,"low":721,"close":397,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":397},"2026-07-15",35.84,35.6,0.4,1.11,203500,{"date":726,"open":727,"high":728,"low":729,"close":233,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":233},"2026-07-14",36.39,36.53,35.76,-0.33,-0.91,215000,{"date":734,"open":735,"high":736,"low":241,"close":298,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":298},"2026-07-13",36.0099983,36.3,0.34,0.95,205000,{"date":741,"open":742,"high":410,"low":743,"close":280,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":280},"2026-07-10",36.080002,35.78,0.38,1.07,145100,{"date":748,"open":749,"high":750,"low":749,"close":751,"change":752,"percent_change":65,"volume":753,"transactions":9,"vwap":751},"2026-07-09",35.13,35.69,35.5,0.37,134800,{"date":755,"open":756,"high":757,"low":758,"close":749,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":749},"2026-07-08",35.56,35.95,35.029999,-0.63,-1.76,189500,{"date":763,"open":271,"high":420,"low":764,"close":729,"change":765,"percent_change":532,"volume":766,"transactions":9,"vwap":729},"2026-07-07",35.74,-0.14,164100,{"date":768,"open":769,"high":727,"low":253,"close":770,"change":765,"percent_change":532,"volume":771,"transactions":9,"vwap":770},"2026-07-06",36.040001,35.9,151200,{"date":773,"open":774,"high":775,"low":233,"close":769,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":769},"2026-07-02",36.87,37.029999,-0.66,-1.8,158600,{"date":780,"open":287,"high":448,"low":735,"close":296,"change":126,"percent_change":781,"volume":782,"transactions":9,"vwap":296},"2026-07-01",1.75,177200,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":290,"percent_change":700,"volume":789,"transactions":9,"vwap":788},"2026-06-30",35.97,36.16,35.85,36.07,102900,{"date":791,"open":792,"high":298,"low":793,"close":769,"change":442,"percent_change":794,"volume":795,"transactions":9,"vwap":769},"2026-06-29",36.17,35.43,-0.52,173900,{"date":797,"open":798,"high":712,"low":799,"close":288,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":288},"2026-06-26",35.72,35.66,0.65,1.83,524300,{"date":804,"open":805,"high":234,"low":806,"close":807,"change":808,"percent_change":606,"volume":809,"transactions":9,"vwap":807},"2026-06-25",35.64,35.31,35.58,-0.01,182800,{"date":811,"open":812,"high":787,"low":813,"close":223,"change":744,"percent_change":814,"volume":815,"transactions":9,"vwap":223},"2026-06-24",35.33,35.14,1.08,278700,{"date":817,"open":818,"high":806,"low":819,"close":201,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":201},"2026-06-23",34.35,34.34,1.02,2.98,193300,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":479,"volume":830,"transactions":9,"vwap":828},"2026-06-22",34.22,34.75,34.16,34.19,-0.12,163800,{"date":832,"open":833,"high":252,"low":834,"close":835,"change":836,"percent_change":332,"volume":837,"transactions":9,"vwap":835},"2026-06-18",34.64,34.099998,34.31,0.04,296500,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-17",34.72,35.19,33.96,34.27,-0.43,-1.24,198100,{"date":848,"open":849,"high":850,"low":851,"close":203,"change":136,"percent_change":390,"volume":852,"transactions":9,"vwap":203},"2026-06-16",34.91,35.99,34.55,174800,{"date":854,"open":251,"high":251,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-15",34.51,34.61,-0.87,-2.45,164700,{"date":861,"open":751,"high":756,"low":862,"close":863,"change":321,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-12",35.17,35.48,0.45,213100,{"date":867,"open":868,"high":751,"low":869,"close":870,"change":289,"percent_change":290,"volume":871,"transactions":9,"vwap":870},"2026-06-11",35.44,34.83,35.32,127100,{"date":873,"open":874,"high":729,"low":875,"close":806,"change":560,"percent_change":614,"volume":876,"transactions":9,"vwap":806},"2026-06-10",35.39,35.23,135500,{"date":878,"open":879,"high":880,"low":879,"close":201,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":201},"2026-06-09",35.0099983,35.87,0.46,1.32,143200,{"date":885,"open":886,"high":887,"low":888,"close":826,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":826},"2026-06-08",34.65,35,34.49,0.17,0.49,84600,{"date":893,"open":894,"high":895,"low":894,"close":896,"change":744,"percent_change":723,"volume":897,"transactions":9,"vwap":896},"2026-06-05",34.17,34.89,34.58,107600,{"date":899,"open":900,"high":819,"low":900,"close":901,"change":664,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-04",33.6,34.2,3.04,153200,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-03",34.07,34.080002,33.17,33.19,-1.07,-3.12,117800,{"date":914,"open":900,"high":888,"low":915,"close":916,"change":890,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-02",33.43,34.26,1.45,143300,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-01",34.13,34.37,33.54,33.77,-0.55,-1.6,163000,{"date":929,"open":930,"high":931,"low":930,"close":932,"change":58,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-29",34.060001,34.46,34.32,0.53,96700,{"date":936,"open":842,"high":827,"low":937,"close":938,"change":289,"percent_change":290,"volume":939,"transactions":9,"vwap":938},"2026-05-28",33.51,34.14,92900,{"date":941,"open":855,"high":942,"low":943,"close":921,"change":361,"percent_change":227,"volume":944,"transactions":9,"vwap":921},"2026-05-27",39.17,33.95,120400,{"date":946,"open":947,"high":896,"low":948,"close":949,"change":881,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-26",34.0099983,33.92,34.36,1.36,97000,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":478,"percent_change":372,"volume":958,"transactions":9,"vwap":957},"2026-05-22",34.15,34.25,33.7,33.9,85800,{"date":960,"open":961,"high":907,"low":962,"close":963,"change":722,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-21",33.42,32.89,34.029999,1.19,110000,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":881,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-20",33.2,33.84,33.029999,33.63,1.39,111600,{"date":975,"open":976,"high":977,"low":978,"close":908,"change":264,"percent_change":979,"volume":980,"transactions":9,"vwap":908},"2026-05-19",33.26,33.48,32.99,-0.96,119800,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-18",32.82,33.52,32.55,33.49,0.77,2.35,174400,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-15",33.27,33.3,32.45,32.72,-0.59,-1.77,128200,{"date":1000,"open":915,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-14",33.71,33.24,33.31,0.14,0.42,147700,{"date":1008,"open":986,"high":1009,"low":1010,"close":908,"change":372,"percent_change":499,"volume":1011,"transactions":9,"vwap":908},"2026-05-13",33.83,32.92,160600,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1014,"change":478,"percent_change":532,"volume":1017,"transactions":9,"vwap":1014},"2026-05-12",33.55,33.72,33.049999,182900,{"date":1019,"open":888,"high":888,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-11",33.57,33.68,-0.85,-2.46,196400,{"date":1026,"open":943,"high":1027,"low":1009,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-08",34.59,34.53,0.58,1.71,199400,{"date":1033,"open":957,"high":1034,"low":957,"close":943,"change":1004,"percent_change":1035,"volume":1036,"transactions":9,"vwap":943},"2026-05-07",34.29,0.41,220400,{"date":1038,"open":1039,"high":894,"low":1040,"close":1041,"change":1042,"percent_change":51,"volume":1043,"transactions":9,"vwap":1041},"2026-05-06",33.73,33.62,33.81,0.29,117400,{"date":1045,"open":1046,"high":1047,"low":1048,"close":984,"change":1049,"percent_change":917,"volume":1050,"transactions":9,"vwap":984},"2026-05-05",33.09,33.53,32.83,0.48,218900,{"date":1052,"open":1053,"high":923,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-04",33.33,32.71,33.040001,-0.57,-1.7,181100,{"date":1060,"open":993,"high":1061,"low":1054,"close":1062,"change":722,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-01",33.79,33.61,1.2,269500,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1069,"change":657,"percent_change":759,"volume":1070,"transactions":9,"vwap":1069},"2026-04-30",33.12,33.76,33.21,167700,{"date":1072,"open":1073,"high":1074,"low":1075,"close":961,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":961},"2026-04-29",34,34.09,33.18,-0.76,-2.22,157600,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1083,"change":162,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-04-28",33.41,34.41,34.18,2,172200,{"date":1087,"open":1088,"high":1089,"low":1053,"close":937,"change":700,"percent_change":1090,"volume":1091,"transactions":9,"vwap":937},"2026-04-27",33.36,34.040001,0.24,146500,{"date":1093,"open":968,"high":1089,"low":1094,"close":915,"change":1095,"percent_change":351,"volume":1096,"transactions":9,"vwap":915},"2026-04-24",32.76,0.13,195000,{"date":1098,"open":1099,"high":1100,"low":908,"close":993,"change":730,"percent_change":1101,"volume":1102,"transactions":9,"vwap":993},"2026-04-23",33.8,34.84,-0.98,149100,{"date":1104,"open":1105,"high":1073,"low":1069,"close":971,"change":332,"percent_change":380,"volume":1106,"transactions":9,"vwap":971},"2026-04-22",33.65,119400,{"date":1108,"open":819,"high":818,"low":977,"close":937,"change":310,"percent_change":1109,"volume":1110,"transactions":9,"vwap":937},"2026-04-21",-2.56,122700,{"date":1112,"open":1113,"high":870,"low":901,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-20",34.67,34.39,-0.4,-1.15,110500,{"date":1119,"open":1114,"high":1120,"low":1114,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-17",35.4,34.79,0.79,2.32,194000,{"date":1126,"open":955,"high":819,"low":1127,"close":1073,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1073},"2026-04-16",33.91,-0.36,-1.05,174100,{"date":1132,"open":1133,"high":1134,"low":901,"close":949,"change":372,"percent_change":1135,"volume":1136,"transactions":9,"vwap":949},"2026-04-15",34.69,34.88,-1.09,129500,{"date":1138,"open":887,"high":1139,"low":949,"close":1140,"change":596,"percent_change":765,"volume":1141,"transactions":9,"vwap":1140},"2026-04-14",35.28,34.74,125500,{"date":1143,"open":1144,"high":1100,"low":901,"close":1121,"change":332,"percent_change":121,"volume":1145,"transactions":9,"vwap":1121},"2026-04-13",34.54,119100,{"date":1147,"open":895,"high":1148,"low":949,"close":1113,"change":264,"percent_change":731,"volume":1149,"transactions":9,"vwap":1113},"2026-04-10",34.97,115300,{"date":1151,"open":1152,"high":758,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-09",34.21,34.12,34.99,0.52,1.51,323500,{"date":1159,"open":1160,"high":1161,"low":955,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-08",34.87,35.07,34.47,0.61,1.8,177600,{"date":1167,"open":1001,"high":1168,"low":1169,"close":1170,"change":700,"percent_change":1090,"volume":1171,"transactions":9,"vwap":1170},"2026-04-07",34.02,33.5,33.86,167200,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":889,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-06",33.46,33.89,33.37,33.78,0.51,137800,{"date":1181,"open":1046,"high":1040,"low":1182,"close":1062,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1062},"2026-04-02",32.96,0.02,0.06,138200,{"date":1187,"open":993,"high":1188,"low":993,"close":1189,"change":1042,"percent_change":51,"volume":1190,"transactions":9,"vwap":1189},"2026-04-01",33.94,33.59,197100,{"date":1192,"open":1193,"high":1194,"low":1195,"close":993,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":993},"2026-03-31",33.22,33.4,32.73,0.55,1.68,231500,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":737,"percent_change":65,"volume":1205,"transactions":9,"vwap":1204},"2026-03-30",32.6,32.87,32.32,32.75,278500,{"date":1207,"open":1208,"high":983,"low":1209,"close":1210,"change":272,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-03-27",32.53,32.14,32.41,-0.83,272300,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":638,"percent_change":1219,"volume":1096,"transactions":9,"vwap":1218},"2026-03-26",32.5,32.74,32.38,32.68,-0.06,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":216,"percent_change":146,"volume":1226,"transactions":9,"vwap":1225},"2026-03-25",33.15,33.28,32.48,32.7,302000,{"date":1228,"open":1229,"high":1230,"low":1201,"close":1231,"change":606,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-24",32.63,33.34,32.81,-0.09,336900,{"date":1235,"open":1236,"high":1081,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-23",32.8,32.16,32.84,0.86,2.69,252000,{"date":1243,"open":1244,"high":1067,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-20",32.98,31.85,31.98,-0.86,-2.62,990300,{"date":1251,"open":1252,"high":1016,"low":1253,"close":1238,"change":1254,"percent_change":987,"volume":1255,"transactions":9,"vwap":1238},"2026-03-19",32.47,31.75,0.25,327100,{"date":1257,"open":1258,"high":1046,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-18",32.93,32.56,32.59,-0.54,-1.63,136100,{"date":1265,"open":1021,"high":901,"low":1067,"close":1266,"change":532,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-17",33.13,-1.16,122800,{"date":1270,"open":1020,"high":1068,"low":1238,"close":984,"change":1254,"percent_change":1271,"volume":1272,"transactions":9,"vwap":984},"2026-03-16",0.75,156800,{"date":1274,"open":1176,"high":1275,"low":1276,"close":992,"change":1277,"percent_change":864,"volume":1278,"transactions":9,"vwap":992},"2026-03-13",33.74,32.77,0.15,175100,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1067,"change":1184,"percent_change":58,"volume":1284,"transactions":9,"vwap":1067},"2026-03-12",32.54,33.16,32.2,125700,{"date":1286,"open":1021,"high":1089,"low":1238,"close":1287,"change":1288,"percent_change":1289,"volume":1268,"transactions":9,"vwap":1287},"2026-03-11",33.060001,-0.77,-2.28,{"date":1291,"open":1292,"high":1028,"low":1293,"close":1009,"change":451,"percent_change":451,"volume":1294,"transactions":9,"vwap":1009},"2026-03-10",33.69,33.44,165900,{"date":1296,"open":1001,"high":943,"low":1297,"close":1009,"change":1115,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1009},"2026-03-09",32.78,-1.17,181900,{"date":1301,"open":842,"high":818,"low":1293,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-06",34.23,-0.53,-1.52,145500,{"date":1307,"open":1308,"high":806,"low":1028,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-05",35.12,34.76,-0.61,-1.72,116700,{"date":1314,"open":721,"high":729,"low":1315,"close":1316,"change":1317,"percent_change":1004,"volume":1318,"transactions":9,"vwap":1316},"2026-03-04",35.049999,35.37,0.05,99600,{"date":1320,"open":886,"high":1120,"low":1321,"close":870,"change":1322,"percent_change":216,"volume":1323,"transactions":9,"vwap":870},"2026-03-03",34.44,-0.04,98800,{"date":1325,"open":1326,"high":751,"low":828,"close":1327,"change":1163,"percent_change":1328,"volume":766,"transactions":9,"vwap":1327},"2026-03-02",34.4,35.36,1.76,{"date":1330,"open":870,"high":1331,"low":1332,"close":826,"change":630,"percent_change":1333,"volume":1334,"transactions":9,"vwap":826},"2026-02-27",35.73,34.42,-3.31,200500,{"date":1336,"open":233,"high":420,"low":863,"close":691,"change":521,"percent_change":172,"volume":1337,"transactions":9,"vwap":691},"2026-02-26",192600,{"date":1339,"open":750,"high":287,"low":868,"close":880,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":880},"2026-02-25",0.47,1.33,195100,{"date":1344,"open":1345,"high":241,"low":252,"close":1120,"change":216,"percent_change":217,"volume":1346,"transactions":9,"vwap":1120},"2026-02-24",35.51,119600,{"date":1348,"open":1349,"high":1350,"low":1027,"close":1345,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1345},"2026-02-23",36.97,37.049999,-1.46,-3.95,235900,{"date":1355,"open":360,"high":349,"low":399,"close":1349,"change":1090,"percent_change":800,"volume":1356,"transactions":9,"vwap":1349},"2026-02-20",146200,{"date":1358,"open":410,"high":1359,"low":410,"close":297,"change":722,"percent_change":1360,"volume":1361,"transactions":9,"vwap":297},"2026-02-19",37.099998,1.1,153100,{"date":1363,"open":1364,"high":368,"low":786,"close":1365,"change":730,"percent_change":265,"volume":1366,"transactions":9,"vwap":1365},"2026-02-18",36.58,36.33,204700,{"date":1368,"open":348,"high":1369,"low":841,"close":1370,"change":290,"percent_change":700,"volume":1371,"transactions":9,"vwap":1370},"2026-02-17",37.27,36.66,194100,{"date":1373,"open":1374,"high":1375,"low":252,"close":1376,"change":116,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-02-13",35.86,36.81,36.63,2.01,207900,{"date":1380,"open":1381,"high":692,"low":868,"close":20,"change":341,"percent_change":342,"volume":1382,"transactions":9,"vwap":20},"2026-02-12",36.31,193600,{"date":1384,"open":1385,"high":727,"low":1331,"close":850,"change":1322,"percent_change":216,"volume":1386,"transactions":9,"vwap":850},"2026-02-11",36.21,105800,{"date":1388,"open":1389,"high":1349,"low":1390,"close":1391,"change":1392,"percent_change":925,"volume":1393,"transactions":9,"vwap":1391},"2026-02-10",36.099998,35.75,36.029999,-0.2,120300,{"date":1395,"open":1376,"high":1396,"low":1397,"close":288,"change":421,"percent_change":1398,"volume":1399,"transactions":9,"vwap":288},"2026-02-09",36.67,36.2,-1.01,110800,{"date":1401,"open":418,"high":368,"low":1364,"close":1402,"change":1183,"percent_change":1317,"volume":1403,"transactions":9,"vwap":1402},"2026-02-06",36.6,168100,{"date":1405,"open":428,"high":1406,"low":699,"close":1364,"change":531,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1364},"2026-02-05",37.080002,-0.41,99300,{"date":1410,"open":712,"high":1411,"low":712,"close":297,"change":1035,"percent_change":1412,"volume":795,"transactions":9,"vwap":297},"2026-02-04",37.39,1.13,{"date":1414,"open":1415,"high":429,"low":799,"close":1416,"change":638,"percent_change":1219,"volume":1417,"transactions":9,"vwap":1416},"2026-02-03",35.98,36.32,128700,{"date":1419,"open":1420,"high":727,"low":1421,"close":689,"change":964,"percent_change":1422,"volume":912,"transactions":9,"vwap":689},"2026-02-02",35.22,35.099998,3.39,{"date":1424,"open":869,"high":1425,"low":886,"close":1426,"change":1427,"percent_change":43,"volume":1428,"transactions":9,"vwap":1426},"2026-01-30",35.45,35.15,0.23,163200,{"date":1430,"open":955,"high":1431,"low":1152,"close":1432,"change":194,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-01-29",35.63,34.92,2.34,103700,{"date":1436,"open":1437,"high":1308,"low":1438,"close":1153,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1153},"2026-01-28",34.98,33.99,-0.82,-2.35,98200,{"date":1443,"open":1134,"high":874,"low":1444,"close":1445,"change":289,"percent_change":290,"volume":1446,"transactions":9,"vwap":1445},"2026-01-27",34.73,34.94,113200,{"date":1448,"open":1449,"high":874,"low":1450,"close":1451,"change":430,"percent_change":126,"volume":1070,"transactions":9,"vwap":1451},"2026-01-26",34.71,34.43,34.93,{"date":1453,"open":250,"high":757,"low":1454,"close":1449,"change":459,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1449},"2026-01-23",34.48,-1.92,142300,{"date":1458,"open":1100,"high":1459,"low":1460,"close":874,"change":737,"percent_change":381,"volume":1461,"transactions":9,"vwap":874},"2026-01-22",36.43,34.62,155600,{"date":1463,"open":1105,"high":1464,"low":1105,"close":1315,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1315},"2026-01-21",35.11,1.69,5.07,199600,{"date":1469,"open":1176,"high":1470,"low":1471,"close":1088,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1088},"2026-01-20",33.66,32.97,-0.5,-1.48,93600,{"date":1476,"open":834,"high":1083,"low":1003,"close":1170,"change":451,"percent_change":451,"volume":1477,"transactions":9,"vwap":1170},"2026-01-16",133200,{"date":1479,"open":1287,"high":1421,"low":1287,"close":1170,"change":489,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1170},"2026-01-15",2.54,96800,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1486,"change":1049,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-01-14",32.52,33.080002,33.02,1.48,77900,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1281,"change":342,"percent_change":227,"volume":1493,"transactions":9,"vwap":1281},"2026-01-13",32.85,32.39,99400,{"date":1495,"open":983,"high":1496,"low":1497,"close":1094,"change":272,"percent_change":1439,"volume":1498,"transactions":9,"vwap":1094},"2026-01-12",32.9,32.51,64500,{"date":1500,"open":984,"high":956,"low":1501,"close":970,"change":682,"percent_change":1351,"volume":1502,"transactions":9,"vwap":970},"2026-01-09",32.94,86600,{"date":1504,"open":994,"high":1068,"low":994,"close":984,"change":489,"percent_change":1505,"volume":1506,"transactions":9,"vwap":984},"2026-01-08",2.57,106800,{"date":1508,"open":1048,"high":1048,"low":1509,"close":1218,"change":478,"percent_change":1115,"volume":1510,"transactions":9,"vwap":1218},"2026-01-07",32.27,226100,{"date":1512,"open":1513,"high":1496,"low":1514,"close":1231,"change":606,"percent_change":1232,"volume":1515,"transactions":9,"vwap":1231},"2026-01-06",32.65,32.18,110900,{"date":1517,"open":1518,"high":992,"low":1518,"close":1238,"change":800,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1238},"2026-01-05",32.12,2.02,123300,{"date":1522,"open":1252,"high":1496,"low":1523,"close":1524,"change":146,"percent_change":1129,"volume":1525,"transactions":9,"vwap":1524},"2026-01-02",31.96,32.19,126600,{"date":1527,"open":1528,"high":1293,"low":1529,"close":1208,"change":93,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1208},"2025-12-31",32.66,32.31,-0.73,174300,{"date":1533,"open":1193,"high":1193,"low":1094,"close":1276,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1276},"2025-12-30",-0.48,-1.44,100500,{"date":1538,"open":1069,"high":971,"low":1010,"close":1539,"change":1095,"percent_change":351,"volume":1540,"transactions":9,"vwap":1539},"2025-12-29",33.25,146700,{"date":1542,"open":915,"high":1275,"low":1543,"close":1067,"change":1407,"percent_change":579,"volume":1544,"transactions":9,"vwap":1067},"2025-12-26",33.099998,82000,{"date":1546,"open":1470,"high":1068,"low":1047,"close":1047,"change":1232,"percent_change":272,"volume":1547,"transactions":9,"vwap":1047},"2025-12-24",36300,{"date":1549,"open":1015,"high":1550,"low":900,"close":1040,"change":299,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1040},"2025-12-23",34.28,-0.74,116500,{"date":1554,"open":827,"high":1326,"low":1555,"close":1556,"change":299,"percent_change":1530,"volume":1557,"transactions":9,"vwap":1556},"2025-12-22",33.75,33.87,134000,{"date":1559,"open":1437,"high":1154,"low":1560,"close":1153,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1153},"2025-12-19",33.88,-0.97,-2.76,282600,{"date":1565,"open":263,"high":868,"low":1445,"close":1566,"change":836,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-12-18",35.09,0.11,187600,{"date":1570,"open":215,"high":241,"low":1571,"close":1315,"change":272,"percent_change":1076,"volume":1572,"transactions":9,"vwap":1315},"2025-12-17",34.8,274000,{"date":1574,"open":1421,"high":1345,"low":849,"close":870,"change":560,"percent_change":614,"volume":778,"transactions":9,"vwap":870},"2025-12-16",{"date":1576,"open":1566,"high":1577,"low":1444,"close":1420,"change":380,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1420},"2025-12-15",35.29,1.03,119900,{"date":1581,"open":1582,"high":1308,"low":1082,"close":1583,"change":1322,"percent_change":216,"volume":1584,"transactions":9,"vwap":1583},"2025-12-12",35.02,34.86,140100,{"date":1586,"open":1326,"high":201,"low":1089,"close":1587,"change":1035,"percent_change":964,"volume":1588,"transactions":9,"vwap":1587},"2025-12-11",34.9,192700,{"date":1590,"open":1040,"high":1113,"low":1591,"close":888,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":888},"2025-12-10",33.32,0.85,2.53,159600,{"date":1596,"open":1597,"high":1074,"low":1539,"close":1598,"change":1184,"percent_change":58,"volume":1599,"transactions":9,"vwap":1598},"2025-12-09",33.67,33.64,132600,{"date":1601,"open":971,"high":969,"low":1602,"close":1603,"change":700,"percent_change":1090,"volume":1604,"transactions":9,"vwap":1603},"2025-12-08",33.23,33.58,106900,{"date":1606,"open":1177,"high":963,"low":992,"close":1169,"change":1607,"percent_change":845,"volume":1608,"transactions":9,"vwap":1169},"2025-12-05",-0.42,74900,{"date":1610,"open":969,"high":1153,"low":924,"close":948,"change":441,"percent_change":657,"volume":1611,"transactions":9,"vwap":948},"2025-12-04",82300,{"date":1613,"open":1053,"high":834,"low":1614,"close":1438,"change":489,"percent_change":1593,"volume":1615,"transactions":9,"vwap":1438},"2025-12-03",32.95,119300,{"date":1617,"open":1021,"high":1061,"low":1182,"close":1222,"change":264,"percent_change":979,"volume":1618,"transactions":9,"vwap":1222},"2025-12-02",89800,{"date":1620,"open":1621,"high":977,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2025-12-01",32.35,33.47,0.82,2.51,216500,{"date":1627,"open":1628,"high":1202,"low":1621,"close":1513,"change":441,"percent_change":657,"volume":1629,"transactions":9,"vwap":1513},"2025-11-28",32.69,86300,{"date":1631,"open":1632,"high":1046,"low":1492,"close":995,"change":264,"percent_change":1561,"volume":1633,"transactions":9,"vwap":995},"2025-11-26",32.91,333200,{"date":1635,"open":1636,"high":1069,"low":1637,"close":1055,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1055},"2025-11-25",31.66,31.21,1.59,5.06,211300,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":808,"percent_change":606,"volume":1647,"transactions":9,"vwap":1646},"2025-11-24",31.32,31.67,30.89,31.45,236100,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1592,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-11-21",30.67,31.78,30.52,31.46,2.78,121300,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":390,"percent_change":1239,"volume":1662,"transactions":9,"vwap":1661},"2025-11-20",30.65,31.030001,30.38,30.61,123700,{"date":1664,"open":1665,"high":1666,"low":31,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-11-19",30.08,30.39,30.35,0.27,0.9,124100,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1665,"change":451,"percent_change":451,"volume":1676,"transactions":9,"vwap":1665},"2025-11-18",30.09,30.4,30.01,139400,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1665,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1665},"2025-11-17",31.08,29.9,-0.99,-3.19,118700,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":451,"percent_change":451,"volume":1690,"transactions":9,"vwap":1689},"2025-11-14",30.81,31.12,30.46,31.07,114900,{"date":1692,"open":1679,"high":1643,"low":1686,"close":1689,"change":1322,"percent_change":478,"volume":1693,"transactions":9,"vwap":1689},"2025-11-13",115100,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":289,"percent_change":290,"volume":1700,"transactions":9,"vwap":1699},"2025-11-12",31.15,31.38,30.56,31.11,58500,{"date":1702,"open":1703,"high":1704,"low":1688,"close":1705,"change":808,"percent_change":606,"volume":1706,"transactions":9,"vwap":1705},"2025-11-11",31.17,31.28,31.1,67400,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1699,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1699},"2025-11-10",30.6,31.16,30.58,0.44,1.43,69700,{"date":1716,"open":1652,"high":1717,"low":1718,"close":1650,"change":1277,"percent_change":890,"volume":1719,"transactions":9,"vwap":1650},"2025-11-07",30.75,30.43,67200,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1652,"change":1725,"percent_change":281,"volume":1726,"transactions":9,"vwap":1652},"2025-11-06",30.62,30.73,30.36,-0.29,54000,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1686,"change":106,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1686},"2025-11-05",30.41,30.84,30.15,1.85,81700,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":361,"percent_change":273,"volume":998,"transactions":9,"vwap":1739},"2025-11-04",30.030001,30.33,29.88,30.25,{"date":1741,"open":1742,"high":1743,"low":1675,"close":1744,"change":390,"percent_change":1239,"volume":1745,"transactions":9,"vwap":1744},"2025-11-03",30.45,30.49,30.48,145200,{"date":1747,"open":1659,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-10-31",31.049999,30.049999,30.22,-0.79,-2.55,162500,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1758,"change":1427,"percent_change":1271,"volume":1759,"transactions":9,"vwap":1758},"2025-10-30",30.66,31.3,31.01,97200,{"date":1761,"open":1762,"high":1763,"low":1744,"close":1764,"change":1247,"percent_change":1765,"volume":1284,"transactions":9,"vwap":1764},"2025-10-29",31.55,31.64,30.78,-2.72,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1763,"change":93,"percent_change":273,"volume":1771,"transactions":9,"vwap":1763},"2025-10-28",31.63,32.22,31.040001,156500,{"date":1773,"open":1774,"high":1774,"low":1651,"close":1775,"change":372,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-10-27",32.29,31.88,-1.18,105100,{"date":1779,"open":1245,"high":1217,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-10-24",31.24,32.26,0.81,2.58,267000,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1646,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1646},"2025-10-23",32.17,31.44,-0.71,-2.21,84000,{"date":1793,"open":1514,"high":1208,"low":1794,"close":1237,"change":290,"percent_change":136,"volume":1795,"transactions":9,"vwap":1237},"2025-10-22",31.94,105900,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":341,"percent_change":299,"volume":1802,"transactions":9,"vwap":1801},"2025-10-21",32.09,32.3,32,32.13,130600,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":820,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-10-20",31.29,32.25,31.19,32.21,3.27,129600,{"date":1812,"open":1748,"high":1813,"low":1748,"close":1807,"change":744,"percent_change":1814,"volume":809,"transactions":9,"vwap":1807},"2025-10-17",31.59,1.23,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1686,"change":1247,"percent_change":1765,"volume":1819,"transactions":9,"vwap":1686},"2025-10-16",31.51,30.55,387300,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1644,"change":451,"percent_change":451,"volume":1825,"transactions":9,"vwap":1644},"2025-10-15",31.69,31.9,31.35,132000,{"date":1827,"open":1744,"high":1828,"low":1744,"close":1644,"change":738,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1644},"2025-10-14",31.92,3.09,95400,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":488,"percent_change":820,"volume":1837,"transactions":9,"vwap":1836},"2025-10-13",30.82,30.88,30.31,30.72,70800,{"date":1839,"open":1780,"high":1644,"low":1674,"close":1729,"change":1439,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1729},"2025-10-10",-2.63,101000,{"date":1843,"open":1748,"high":1844,"low":1845,"close":1846,"change":700,"percent_change":390,"volume":1847,"transactions":9,"vwap":1846},"2025-10-09",31.26,30.93,31.23,68000,{"date":1849,"open":1850,"high":1763,"low":1851,"close":1696,"change":531,"percent_change":1534,"volume":1852,"transactions":9,"vwap":1696},"2025-10-08",31.47,30.97,75100,{"date":1854,"open":1855,"high":1856,"low":1780,"close":1757,"change":1857,"percent_change":1056,"volume":1858,"transactions":9,"vwap":1757},"2025-10-07",31.52,32.060001,-0.18,111900,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1163,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-10-06",31.13,31.76,30.94,31.48,1.98,118100,{"date":1868,"open":1709,"high":1679,"low":1709,"close":1869,"change":1870,"percent_change":1871,"volume":1837,"transactions":9,"vwap":1869},"2025-10-03",30.87,0.57,1.88,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1876,"change":264,"percent_change":1129,"volume":1877,"transactions":9,"vwap":1876},"2025-10-02",30.59,30.12,30.3,80700,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1722,"change":1128,"percent_change":1267,"volume":1883,"transactions":9,"vwap":1722},"2025-10-01",30.74,31.34,30.37,79200,{"date":1885,"open":1869,"high":1705,"low":1709,"close":1886,"change":808,"percent_change":606,"volume":1887,"transactions":9,"vwap":1886},"2025-09-30",30.98,89600,{"date":1889,"open":1822,"high":1890,"low":1891,"close":1892,"change":1261,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-09-29",31.95,30.9,30.99,-1.71,60000,{"date":1896,"open":1653,"high":1644,"low":1824,"close":1897,"change":889,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-09-26",31.53,0.54,67900,{"date":1901,"open":1902,"high":1768,"low":1807,"close":1903,"change":272,"percent_change":1022,"volume":1904,"transactions":9,"vwap":1903},"2025-09-25",31.56,31.36,77600,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1768,"change":290,"percent_change":136,"volume":1852,"transactions":9,"vwap":1768},"2025-09-24",31.71,32.0099983,31.57,{"date":1911,"open":1805,"high":1912,"low":1805,"close":1913,"change":614,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-09-23",31.82,31.6,0.89,95000,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1643,"change":606,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1643},"2025-09-22",31.18,32.24,-0.1,116600,{"date":1923,"open":1246,"high":1924,"low":1807,"close":1824,"change":362,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1824},"2025-09-19",32.049999,-1.94,344400,{"date":1928,"open":1653,"high":1929,"low":1696,"close":1930,"change":553,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-09-18",32.11,31.97,2.5,98300,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1807,"change":1184,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1807},"2025-09-17",31.33,32.029999,30.95,0.19,105000,{"date":1941,"open":1942,"high":1913,"low":1943,"close":1861,"change":25,"percent_change":1351,"volume":1944,"transactions":9,"vwap":1861},"2025-09-16",31.5,30.96,93000,{"date":1946,"open":1947,"high":1787,"low":1948,"close":1813,"change":531,"percent_change":578,"volume":1949,"transactions":9,"vwap":1813},"2025-09-15",31.89,31.54,74400,{"date":1951,"open":1787,"high":1492,"low":1822,"close":1952,"change":844,"percent_change":683,"volume":1953,"transactions":9,"vwap":1952},"2025-09-12",31.74,93800,{"date":1955,"open":1930,"high":1799,"low":1956,"close":1787,"change":1427,"percent_change":116,"volume":1957,"transactions":9,"vwap":1787},"2025-09-11",31.73,121000,{"date":1959,"open":1203,"high":1960,"low":1961,"close":1794,"change":421,"percent_change":1116,"volume":1962,"transactions":9,"vwap":1794},"2025-09-10",32.46,31.91,76800,{"date":1964,"open":1471,"high":1485,"low":1808,"close":1529,"change":759,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1529},"2025-09-09",-1.91,72000,{"date":1968,"open":1632,"high":1969,"low":1970,"close":1501,"change":332,"percent_change":752,"volume":1971,"transactions":9,"vwap":1501},"2025-09-08",33.0099983,32.33,51000,{"date":1973,"open":908,"high":1047,"low":1054,"close":983,"change":1974,"percent_change":1751,"volume":1975,"transactions":9,"vwap":983},"2025-09-05",-0.26,62400,{"date":1977,"open":1258,"high":1067,"low":1201,"close":1485,"change":737,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1485},"2025-09-04",1.04,59900,{"date":1981,"open":1982,"high":1176,"low":1484,"close":1216,"change":217,"percent_change":281,"volume":1983,"transactions":9,"vwap":1216},"2025-09-03",32.88,178300,{"date":1985,"open":1229,"high":1543,"low":1484,"close":1016,"change":321,"percent_change":890,"volume":1986,"transactions":9,"vwap":1016},"2025-09-02",75400,{"date":1988,"open":1287,"high":992,"low":1989,"close":962,"change":341,"percent_change":93,"volume":830,"transactions":9,"vwap":962},"2025-08-29",32.86,{"date":1991,"open":984,"high":984,"low":1982,"close":1471,"change":217,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1471},"2025-08-28",-0.93,65900,{"date":1995,"open":1485,"high":961,"low":1485,"close":1223,"change":1004,"percent_change":1005,"volume":1996,"transactions":9,"vwap":1223},"2025-08-27",56200,{"date":1998,"open":1195,"high":1003,"low":1281,"close":1999,"change":1005,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-08-26",33.14,1.28,96600,{"date":2003,"open":1231,"high":1182,"low":2004,"close":995,"change":1232,"percent_change":272,"volume":2005,"transactions":9,"vwap":995},"2025-08-25",32.37,65500,{"date":2007,"open":1653,"high":1258,"low":1653,"close":1231,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1231},"2025-08-22",1.56,4.99,124200,{"date":2012,"open":1881,"high":1788,"low":1758,"close":2013,"change":765,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-08-21",31.25,-0.45,57500,{"date":2017,"open":1788,"high":1897,"low":2018,"close":2019,"change":451,"percent_change":451,"volume":2020,"transactions":9,"vwap":2019},"2025-08-20",31.22,31.39,58800,{"date":2022,"open":2023,"high":1636,"low":1637,"close":2019,"change":289,"percent_change":290,"volume":2024,"transactions":9,"vwap":2019},"2025-08-19",31.42,52000,{"date":2026,"open":1891,"high":1788,"low":2027,"close":1697,"change":933,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1697},"2025-08-18",30.79,1.72,76000,{"date":2031,"open":1956,"high":1956,"low":1717,"close":2032,"change":1751,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-08-15",30.85,-2.5,272200,{"date":2036,"open":1907,"high":1823,"low":2037,"close":1763,"change":2014,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1763},"2025-08-14",31.31,-1.4,66500,{"date":2041,"open":1800,"high":1209,"low":1907,"close":1798,"change":205,"percent_change":1978,"volume":2042,"transactions":9,"vwap":1798},"2025-08-13",71300,{"date":2044,"open":2045,"high":2046,"low":2047,"close":1862,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1862},"2025-08-12",30.86,31.83,30.53,1.16,3.79,73900,{"date":2052,"open":1658,"high":1756,"low":1750,"close":1709,"change":1277,"percent_change":890,"volume":2053,"transactions":9,"vwap":1709},"2025-08-11",64900,{"date":2055,"open":1688,"high":1874,"low":2056,"close":1742,"change":1254,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1742},"2025-08-08",30.34,0.83,44000,{"date":2060,"open":1666,"high":1845,"low":31,"close":2061,"change":700,"percent_change":1668,"volume":2062,"transactions":9,"vwap":2061},"2025-08-07",30.2,71000,{"date":2064,"open":2065,"high":1658,"low":2066,"close":1875,"change":478,"percent_change":844,"volume":2067,"transactions":9,"vwap":1875},"2025-08-06",30.18,30.059999,70900,{"date":2069,"open":2070,"high":2071,"low":182,"close":1739,"change":1004,"percent_change":881,"volume":2072,"transactions":9,"vwap":1739},"2025-08-05",29.95,30.5,100700,{"date":2074,"open":1673,"high":2075,"low":2076,"close":2077,"change":1183,"percent_change":521,"volume":2078,"transactions":9,"vwap":2077},"2025-08-04",31.68,29.81,30.11,73500,{"date":2080,"open":2081,"high":2082,"low":31,"close":1673,"change":25,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1673},"2025-08-01",30.28,30.57,-1.51,136000,{"date":2086,"open":1869,"high":1855,"low":1729,"close":1818,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1818},"2025-07-31",-0.6,-1.93,108200,{"date":2091,"open":1930,"high":1787,"low":1892,"close":1696,"change":1530,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1696},"2025-07-30",-2.29,61400,{"date":2095,"open":1497,"high":993,"low":1862,"close":1775,"change":1407,"percent_change":2096,"volume":1971,"transactions":9,"vwap":1775},"2025-07-29",-1.27,{"date":2098,"open":1203,"high":1497,"low":2099,"close":1774,"change":469,"percent_change":794,"volume":2100,"transactions":9,"vwap":1774},"2025-07-28",32.07,54600,{"date":2102,"open":1238,"high":1068,"low":1781,"close":1960,"change":372,"percent_change":1267,"volume":2103,"transactions":9,"vwap":1960},"2025-07-25",55000,{"date":2105,"open":1169,"high":1015,"low":1216,"close":1238,"change":2106,"percent_change":1352,"volume":2107,"transactions":9,"vwap":1238},"2025-07-24",-1.35,87800,{"date":2109,"open":1034,"high":1034,"low":1177,"close":828,"change":1095,"percent_change":744,"volume":2110,"transactions":9,"vwap":828},"2025-07-23",47100,{"date":2112,"open":828,"high":856,"low":930,"close":930,"change":216,"percent_change":264,"volume":2113,"transactions":9,"vwap":930},"2025-07-22",53400,{"date":2115,"open":894,"high":856,"low":1074,"close":894,"change":836,"percent_change":332,"volume":2116,"transactions":9,"vwap":894},"2025-07-21",48900,{"date":2118,"open":1460,"high":1133,"low":1170,"close":921,"change":361,"percent_change":227,"volume":2029,"transactions":9,"vwap":921},"2025-07-18",{"date":2120,"open":1061,"high":1144,"low":1014,"close":949,"change":890,"percent_change":917,"volume":2121,"transactions":9,"vwap":949},"2025-07-17",72600,{"date":2123,"open":1177,"high":2124,"low":1999,"close":1556,"change":722,"percent_change":1063,"volume":2125,"transactions":9,"vwap":1556},"2025-07-16",33.93,73600,{"date":2127,"open":2128,"high":2128,"low":1194,"close":1622,"change":1561,"percent_change":2129,"volume":1488,"transactions":9,"vwap":1622},"2025-07-15",34.5,-2.82,{"date":2131,"open":1292,"high":851,"low":1602,"close":1321,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1321},"2025-07-14",0.7,2.07,77800,{"date":2136,"open":834,"high":818,"low":1292,"close":1275,"change":362,"percent_change":777,"volume":2137,"transactions":9,"vwap":1275},"2025-07-11",54900,{"date":2139,"open":894,"high":1460,"low":930,"close":949,"change":290,"percent_change":136,"volume":2140,"transactions":9,"vwap":949},"2025-07-10",71700,{"date":2142,"open":835,"high":818,"low":2143,"close":2144,"change":1567,"percent_change":254,"volume":2067,"transactions":9,"vwap":2144},"2025-07-09",33.98,34.33,{"date":2146,"open":1074,"high":855,"low":2147,"close":825,"change":1042,"percent_change":1592,"volume":2148,"transactions":9,"vwap":825},"2025-07-08",34.049999,167100,{"date":2150,"open":1114,"high":840,"low":1170,"close":2124,"change":227,"percent_change":1925,"volume":2151,"transactions":9,"vwap":2124},"2025-07-07",80100,{"date":2153,"open":947,"high":1133,"low":1169,"close":2154,"change":1592,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-07-03",34.6,2.52,56700,{"date":2158,"open":924,"high":1168,"low":1485,"close":1555,"change":1277,"percent_change":864,"volume":2159,"transactions":9,"vwap":1555},"2025-07-02",227800,{"date":2161,"open":1808,"high":1560,"low":1929,"close":900,"change":964,"percent_change":2162,"volume":2163,"transactions":9,"vwap":900},"2025-07-01",3.67,75600,{"date":2165,"open":1094,"high":2166,"low":1492,"close":1210,"change":657,"percent_change":2167,"volume":1852,"transactions":9,"vwap":1210},"2025-06-30",33,-0.64,{"date":2169,"open":1919,"high":1628,"low":2170,"close":2171,"change":744,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-06-27",32.02,32.62,1.18,171200,{"date":2175,"open":1897,"high":1799,"low":1805,"close":1919,"change":116,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1919},"2025-06-26",2.28,60100,{"date":2179,"open":1948,"high":1956,"low":1704,"close":1855,"change":808,"percent_change":606,"volume":2180,"transactions":9,"vwap":1855},"2025-06-25",63100,{"date":2182,"open":1762,"high":1930,"low":1637,"close":1897,"change":1427,"percent_change":111,"volume":2183,"transactions":9,"vwap":1897},"2025-06-24",65800,{"date":2185,"open":1724,"high":1757,"low":2056,"close":1757,"change":1669,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1757},"2025-06-23",2.96,57900,{"date":2189,"open":1698,"high":1661,"low":2190,"close":1674,"change":290,"percent_change":560,"volume":2191,"transactions":9,"vwap":1674},"2025-06-20",30.19,130200,{"date":2193,"open":2194,"high":1874,"low":2194,"close":1882,"change":58,"percent_change":431,"volume":2195,"transactions":9,"vwap":1882},"2025-06-18",30.17,49000,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2190,"change":1322,"percent_change":478,"volume":2201,"transactions":9,"vwap":2190},"2025-06-17",30.1,30.32,29.93,59200,{"date":2203,"open":1834,"high":1834,"low":2204,"close":2205,"change":146,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-06-16",30.13,30.23,-1.11,63000,{"date":2209,"open":2210,"high":1704,"low":2211,"close":2082,"change":1211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2082},"2025-06-13",31.059999,30.51,-2.64,82500,{"date":2215,"open":1948,"high":1956,"low":2216,"close":2217,"change":299,"percent_change":1751,"volume":2218,"transactions":9,"vwap":2217},"2025-06-12",31.14,31.4,52900,{"date":2220,"open":1908,"high":1769,"low":1897,"close":2221,"change":93,"percent_change":273,"volume":2222,"transactions":9,"vwap":2221},"2025-06-11",31.65,63700,{"date":2224,"open":1651,"high":2225,"low":1768,"close":1947,"change":488,"percent_change":2226,"volume":2103,"transactions":9,"vwap":1947},"2025-06-10",32.15,0.98,{"date":2228,"open":1913,"high":1862,"low":2229,"close":2230,"change":1277,"percent_change":1049,"volume":1993,"transactions":9,"vwap":2230},"2025-06-09",31.43,31.58,{"date":2232,"open":1704,"high":1942,"low":1834,"close":2229,"change":244,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2229},"2025-06-06",1.91,59300,{"date":2236,"open":1679,"high":1679,"low":2237,"close":1730,"change":361,"percent_change":1551,"volume":2238,"transactions":9,"vwap":1730},"2025-06-05",30.7,60700,{"date":2240,"open":1913,"high":2241,"low":2242,"close":1689,"change":759,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1689},"2025-06-04",31.77,31.02,-1.99,57100,{"date":2246,"open":2216,"high":2241,"low":1748,"close":2247,"change":1049,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-06-03",31.7,1.54,54100,{"date":2251,"open":1942,"high":1794,"low":1705,"close":2018,"change":217,"percent_change":1101,"volume":2252,"transactions":9,"vwap":2018},"2025-06-02",93700,{"date":2254,"open":1909,"high":1952,"low":1846,"close":1897,"change":342,"percent_change":300,"volume":2255,"transactions":9,"vwap":1897},"2025-05-30",87100,{"date":2257,"open":1813,"high":2241,"low":1881,"close":1253,"change":1427,"percent_change":111,"volume":2258,"transactions":9,"vwap":1253},"2025-05-29",49500,{"date":2260,"open":1800,"high":1800,"low":1817,"close":1855,"change":1261,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1855},"2025-05-28",-1.68,36900,{"date":2264,"open":2265,"high":1856,"low":1864,"close":1856,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1856},"2025-05-27",31.72,0.62,1.97,40300,{"date":2270,"open":1758,"high":1897,"low":1758,"close":1788,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":1788},"2025-05-23",-0.16,-0.51,77200,{"date":2275,"open":2230,"high":1794,"low":1855,"close":1913,"change":657,"percent_change":776,"volume":2276,"transactions":9,"vwap":1913},"2025-05-22",53000,{"date":2278,"open":2279,"high":1208,"low":1763,"close":2280,"change":1551,"percent_change":2281,"volume":2156,"transactions":9,"vwap":2280},"2025-05-21",32.23,31.81,-2.27,{"date":2283,"open":1484,"high":1628,"low":1529,"close":985,"change":700,"percent_change":1254,"volume":2284,"transactions":9,"vwap":985},"2025-05-20",51400,{"date":2286,"open":1801,"high":1208,"low":1801,"close":1252,"change":290,"percent_change":136,"volume":1899,"transactions":9,"vwap":1252},"2025-05-19",{"date":2288,"open":1628,"high":1236,"low":1529,"close":2289,"change":146,"percent_change":411,"volume":2053,"transactions":9,"vwap":2289},"2025-05-16",32.44,{"date":2291,"open":2292,"high":1231,"low":2292,"close":1297,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":1297},"2025-05-15",32.080002,0.69,2.15,78600,{"date":2297,"open":1203,"high":2298,"low":1798,"close":1798,"change":532,"percent_change":2299,"volume":1719,"transactions":9,"vwap":1798},"2025-05-14",32.49,-1.2,{"date":2301,"open":1225,"high":1225,"low":1798,"close":1224,"change":700,"percent_change":1254,"volume":2302,"transactions":9,"vwap":1224},"2025-05-13",63900,{"date":2304,"open":1297,"high":2305,"low":1806,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-05-12",33.07,32.4,0.76,2.4,95100,{"date":2311,"open":1823,"high":1823,"low":1844,"close":1763,"change":93,"percent_change":273,"volume":2062,"transactions":9,"vwap":1763},"2025-05-09",{"date":2313,"open":1757,"high":1924,"low":1846,"close":1775,"change":987,"percent_change":2314,"volume":2315,"transactions":9,"vwap":1775},"2025-05-08",2.48,75000,{"date":2317,"open":1653,"high":1775,"low":1659,"close":1699,"change":289,"percent_change":290,"volume":2318,"transactions":9,"vwap":1699},"2025-05-07",87300,{"date":2320,"open":2321,"high":2019,"low":2322,"close":1705,"change":93,"percent_change":1288,"volume":2323,"transactions":9,"vwap":1705},"2025-05-06",30.91,30.76,73700,{"date":2325,"open":2265,"high":2265,"low":2326,"close":1881,"change":2271,"percent_change":2272,"volume":2327,"transactions":9,"vwap":1881},"2025-05-05",30.83,93200,{"date":2329,"open":1659,"high":1855,"low":2330,"close":1942,"change":2057,"percent_change":2331,"volume":2332,"transactions":9,"vwap":1942},"2025-05-02",31,2.71,131300,{"date":2334,"open":2217,"high":2217,"low":1835,"close":1650,"change":77,"percent_change":2293,"volume":2335,"transactions":9,"vwap":1650},"2025-05-01",135100,{"date":2337,"open":1757,"high":2241,"low":1882,"close":1688,"change":2087,"percent_change":2088,"volume":2191,"transactions":9,"vwap":1688},"2025-04-30",{"date":2339,"open":1699,"high":2037,"low":1658,"close":2210,"change":1254,"percent_change":1782,"volume":2340,"transactions":9,"vwap":2210},"2025-04-29",88500,{"date":2342,"open":1770,"high":1689,"low":2047,"close":1686,"change":361,"percent_change":1551,"volume":2343,"transactions":9,"vwap":1686},"2025-04-28",80300,{"date":2345,"open":2237,"high":1748,"low":1756,"close":1770,"change":1004,"percent_change":864,"volume":2001,"transactions":9,"vwap":1770},"2025-04-25",{"date":2347,"open":2066,"high":1805,"low":2348,"close":1891,"change":372,"percent_change":2349,"volume":2350,"transactions":9,"vwap":1891},"2025-04-24",30,-1.21,131000,{"date":186,"open":1763,"high":2292,"low":2352,"close":1704,"change":1128,"percent_change":2353,"volume":2354,"transactions":9,"vwap":1704},30.92,-1.14,79300]