[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INBK":3,"homepage-market-summary":34,"stock-historical-INBK":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"INBK","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},"First Internet Bancorp","Nasdaq",null,"STATE COMMERCIAL BANKS","First Internet Bancorp is a bank holding company. Through its subsidiaries, it provides commercial real estate (CRE) lending, including nationwide single tenant lease financing and commercial and industrial (C&I) lending, including business banking or treasury management services. The company offers its products and services through the internet and does not have any branches. With operations organized into a single segment called the Commercial Banking segment, it also provides retail banking services.","355","Fishers, IN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.8945,0.24,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},26.83,27.83,26.72,27.62,-0.79,-2.86,28660.790231,1088,26.9937,31.09,17.049999,57141.08431213944,69.7,5156,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,45,52,59,66,72],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":42,"is_up":43,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":43,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":43,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":14,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":43,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":43},"Technology","XLK",0.56,200.93,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.73,53.88,{"name":113,"etf":114,"change":115,"price":116,"is_up":43},"Healthcare","XLV",0.72,167.37,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",0.35,110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",1.31,49.5,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":148,"etf":149,"change":120,"price":150,"is_up":43},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":43},"Comm Services","XLC",1.17,111.61,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":43},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":43},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":171,"is_up":43},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":173,"name":174,"price":175,"change":42,"is_up":43},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":185},365,1,1000,{"period_high":29,"period_low":30,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},56449,20603912.162347,4.36,"2025-04-23",[186,187,197,207,217,227,238,246,256,265,275,286,296,305,316,325,334,344,355,366,376,387,397,407,417,428,439,449,459,469,480,491,500,509,518,528,538,548,556,563,572,581,590,599,609,619,629,638,647,657,668,678,686,696,705,714,721,727,735,742,747,752,758,764,770,778,787,793,800,808,814,820,825,832,839,848,855,860,867,873,880,888,897,905,913,922,930,938,946,952,959,967,975,981,985,991,999,1007,1013,1020,1028,1034,1042,1048,1056,1063,1069,1078,1084,1092,1100,1109,1117,1125,1132,1140,1148,1154,1162,1170,1178,1182,1188,1195,1200,1207,1215,1224,1232,1238,1247,1255,1262,1266,1274,1281,1290,1298,1305,1313,1318,1325,1331,1336,1340,1345,1352,1357,1365,1372,1379,1382,1390,1397,1403,1410,1414,1420,1425,1430,1438,1445,1451,1456,1464,1471,1478,1486,1492,1499,1507,1513,1521,1526,1534,1537,1546,1553,1561,1568,1574,1580,1586,1589,1595,1601,1608,1615,1620,1626,1631,1636,1640,1643,1647,1650,1653,1659,1666,1671,1677,1685,1690,1694,1698,1703,1708,1713,1719,1723,1730,1734,1741,1745,1753,1759,1766,1773,1778,1787,1793,1801,1807,1815,1822,1829,1836,1839,1846,1851,1858,1863,1870,1875,1882,1888,1894,1900,1906,1910,1913,1919,1925,1932,1940,1946,1952,1958,1963,1968,1972,1978,1984,1989,1994,1998,2004,2009,2013,2018,2022,2026,2034,2039,2046,2052,2056,2062,2065,2069,2074,2079,2085,2090,2096,2100,2105,2109,2114,2118,2122,2129,2133,2141,2145,2148,2152,2157,2162,2165,2170,2174,2177,2181,2185,2189,2193,2198,2203,2207,2212,2217,2223,2228,2231,2236,2241,2247,2253,2257,2261,2264,2270,2274,2277,2282,2287,2292,2299,2303,2306,2310,2316,2322,2329,2333,2336,2339,2343,2351,2356,2359,2362,2365,2369,2372,2377,2381,2388,2392,2395,2401,2406,2409,2412,2419,2424,2428,2432,2434,2438,2442,2446,2450,2454,2456,2460,2465,2470,2475,2482,2487,2493,2498,2504],{"date":5,"open":21,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-02",27.4,28.13,27.32,0.51,1.88,50514.941749,1664,27.6629,{"date":198,"open":199,"high":189,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",26.3,26.02,27.11,0.76,2.88,32795.001546,1453,26.8675,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":17,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",26.07,26.5,25.9557,26.35,0.92,60175.214168,1576,26.2334,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",26.52,25.7,26.11,-0.05,-0.19,48064.66323,1603,26.0929,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",26.39,26.685,25.995,26.16,-0.23,-0.87,47383.342233,1323,26.2663,{"date":239,"open":240,"high":241,"low":240,"close":229,"change":120,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",26.05,26.79,1.34,33827.2702,1628,26.478,{"date":247,"open":248,"high":249,"low":248,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",24.46,26.27,26.04,-0.03,-0.12,50754.332133,1616,26.0209,{"date":257,"open":258,"high":258,"low":259,"close":209,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",27.45,25.93,-1.46,-5.3,42635.473074,1826,26.4247,{"date":266,"open":21,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",27.88,27.23,27.53,-0.08,-0.29,29181.9102,1740,27.5222,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",27.77,27.9,27.51,27.61,-0.16,-0.58,24455.5512,1504,27.6547,{"date":287,"open":288,"high":289,"low":290,"close":277,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",27.64,28.06,27.04,0.13,0.47,109890.2572,1120,27.7016,{"date":297,"open":298,"high":278,"low":299,"close":288,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",27.82,27.3801,0.1,0.36,29901.2232,1728,27.6834,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",28.48,28.525,27.12,27.54,-0.98,-3.44,46423.235828,1870,27.8284,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":281,"percent_change":322,"volume":323,"transactions":303,"vwap":324},"2026-09-15",28.68,29.06,28.25,28.52,-0.56,36977.03907,28.5126,{"date":326,"open":327,"high":328,"low":298,"close":318,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",28,29.01,0.68,2.43,111671.64443,5336,28.4392,{"date":335,"open":336,"high":337,"low":338,"close":327,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",29,29.205,27.97,-1.08,-3.71,63513.9252,1526,28.2049,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",28.51,29.14,28.31,29.08,0.39,1.36,30860.63761,1433,28.8982,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",28.72,28.93,28.331,28.69,-0.04,-0.14,57227.70413,1866,28.584,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",29.63,28.54,28.73,-1.02,-3.43,90050.433793,1482,28.902,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",29.005,30.18,28.42,29.75,1.14,3.98,65938.626645,1177,29.7617,{"date":388,"open":360,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",28.8304,28.28,28.61,0.15,0.53,41311.4976,1312,28.574,{"date":398,"open":399,"high":400,"low":399,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",27.52,28.76,28.46,0.96,3.49,45253.465312,2150,28.3396,{"date":408,"open":189,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",27.68,27.14,27.5,0.16,0.59,53819.98784,2277,27.4644,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",28.02,28.7,27.19,27.34,-0.67,-2.39,73519.924614,2201,27.4368,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",27.63,28.58,27.35,28.01,0.57,2.08,66719.973619,1777,28.059,{"date":440,"open":441,"high":267,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",27.39,27.02,27.44,0.03,0.11,57928.345313,3031,27.4329,{"date":450,"open":346,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",28.6,27.21,27.41,-1.095,-3.84,112763.09921,1757,27.7544,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":233,"volume":466,"transactions":467,"vwap":468},"2026-08-25",28.53,28.965,28.41,28.505,-0.065,24094.49057,893,28.5376,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",29.22,29.9599,28.33,28.57,-0.63,-2.16,42596.15397,1592,28.7842,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",28.78,29.288,28.04,29.2,0.61,2.13,30756.19837,1252,28.7817,{"date":492,"open":307,"high":493,"low":494,"close":495,"change":222,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",28.77,28.23,28.59,-0.17,26159.901001,976,28.5736,{"date":501,"open":502,"high":502,"low":451,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",29.41,28.64,-0.74,-2.52,46346.35187,1984,28.8255,{"date":510,"open":511,"high":512,"low":420,"close":513,"change":393,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",29.04,29.82,29.38,1.84,32222.011916,1673,29.1755,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",29.48,28.67,28.85,-0.21,-0.72,52477.659919,2296,29.0245,{"date":529,"open":530,"high":531,"low":532,"close":319,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",29.156,29.36,28.92,-0.22,-0.75,37418.291438,1643,29.1132,{"date":539,"open":540,"high":541,"low":336,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",29.49,29.595,29.28,0.08,0.27,23373.355853,990,29.3178,{"date":549,"open":471,"high":550,"low":551,"close":485,"change":270,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",29.76,29.15,-0.27,30724.199796,1251,29.3751,{"date":557,"open":558,"high":559,"low":542,"close":542,"change":361,"percent_change":362,"volume":560,"transactions":561,"vwap":562},"2026-08-11",29.34,29.98,26731.600034,1037,29.4547,{"date":564,"open":565,"high":566,"low":358,"close":567,"change":445,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-10",29.24,29.865,29.32,0.38,42398.922623,1991,29.4339,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":222,"percent_change":496,"volume":578,"transactions":579,"vwap":580},"2026-08-07",29.295,29.425,28.9101,29.21,24154.205642,1250,29.1558,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":270,"percent_change":552,"volume":587,"transactions":588,"vwap":589},"2026-08-06",29.53,29.67,28.95,29.26,25046.885957,1075,29.301,{"date":591,"open":592,"high":593,"low":493,"close":558,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-05",29.12,29.8649,0.44,1.52,39815.634249,1320,29.3498,{"date":600,"open":601,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",29.73,28.83,28.9,-1.04,-3.47,37971.296314,1384,29.0862,{"date":610,"open":611,"high":29,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-03",30.81,29.225,29.94,0.48,1.63,73737.552724,1920,29.9759,{"date":620,"open":621,"high":622,"low":621,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-31",27.2,30.05,29.46,3.17,12.06,272678.904257,4503,29.2631,{"date":630,"open":22,"high":631,"low":632,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",26.935,26.29,-0.43,-1.61,18590.90721,1043,26.5302,{"date":639,"open":241,"high":640,"low":641,"close":22,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",26.95,26.47,-0.32,-1.18,22296.05808,1272,26.6727,{"date":648,"open":649,"high":650,"low":651,"close":290,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-28",26.43,27.22,26.31,0.58,2.19,23601.1306,1432,26.8977,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-27",26.61,27.105,26.41,26.46,0.01,0.04,19922.783763,841,26.6283,{"date":669,"open":670,"high":210,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-24",26.225,25.21,26.45,0.43,1.65,37382.100439,1701,26.2303,{"date":679,"open":221,"high":249,"low":680,"close":200,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-23",25.545,-0.45,-1.7,28056.158197,1587,25.8988,{"date":687,"open":688,"high":689,"low":690,"close":641,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-22",27.03,27.3079,26.13,-0.57,-2.11,56769.3576,1906,26.4844,{"date":697,"open":698,"high":699,"low":200,"close":290,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-21",26.36,27.07,0.52,1.96,66143.032787,2598,26.6478,{"date":706,"open":707,"high":708,"low":709,"close":219,"change":710,"percent_change":534,"volume":711,"transactions":712,"vwap":713},"2026-07-20",26.56,27.05,26,-0.2,50627.50659,1705,26.418,{"date":715,"open":716,"high":717,"low":212,"close":22,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":22},"2026-07-17",27.040001,27.55,-0.66,-2.41,43000,{"date":722,"open":640,"high":288,"low":640,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-16",27.38,0.45,1.67,30400,{"date":728,"open":707,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-15",27.25,26.26,26.93,0.46,1.74,49400,{"date":736,"open":737,"high":738,"low":709,"close":641,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":641},"2026-07-14",26.17,27.28,0.3,1.15,24900,{"date":743,"open":661,"high":641,"low":744,"close":737,"change":92,"percent_change":745,"volume":746,"transactions":9,"vwap":737},"2026-07-13",26.049999,-0.91,15200,{"date":748,"open":199,"high":749,"low":750,"close":661,"change":392,"percent_change":434,"volume":751,"transactions":9,"vwap":661},"2026-07-10",26.92,25.56,11500,{"date":753,"open":754,"high":410,"low":209,"close":730,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":730},"2026-07-09",26.57,-0.25,-0.94,13300,{"date":759,"open":258,"high":258,"low":760,"close":761,"change":718,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-08",26.22,26.51,-2.43,19900,{"date":765,"open":766,"high":401,"low":309,"close":767,"change":534,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-07",28.08,27.17,-2.69,26600,{"date":771,"open":772,"high":773,"low":738,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-06",27.93,28.24,27.92,-0.18,-0.64,22600,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-02",28.74,28.88,27.48,28.1,-0.49,-1.71,85100,{"date":788,"open":789,"high":357,"low":789,"close":495,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":495},"2026-07-01",27.76,0.79,2.84,27600,{"date":794,"open":409,"high":795,"low":796,"close":797,"change":135,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-30",27.89,27.49,27.8,0.32,24600,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":292,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-29",27.059999,27.74,26.71,27.71,1.73,31500,{"date":809,"open":796,"high":766,"low":810,"close":811,"change":496,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-26",26.78,27.24,-0.62,178500,{"date":815,"open":816,"high":789,"low":690,"close":453,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":453},"2026-06-25",26.7,1.1,4.18,53000,{"date":821,"open":221,"high":229,"low":744,"close":651,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":651},"2026-06-24",0.28,1.08,27100,{"date":826,"open":827,"high":730,"low":828,"close":829,"change":830,"percent_change":701,"volume":831,"transactions":9,"vwap":829},"2026-06-23",25.65,25.62,26.030001,0.5,27400,{"date":833,"open":828,"high":834,"low":835,"close":836,"change":755,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-22",25.79,25.34,25.53,-0.97,26200,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-18",25.55,26.040001,25.15,25.78,0.62,2.46,52800,{"date":849,"open":259,"high":850,"low":851,"close":852,"change":475,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-17",25.99,24.92,25.16,-2.44,22900,{"date":856,"open":737,"high":857,"low":858,"close":834,"change":300,"percent_change":350,"volume":859,"transactions":9,"vwap":834},"2026-06-16",26.2,25.45,39900,{"date":861,"open":862,"high":641,"low":863,"close":864,"change":865,"percent_change":866,"volume":769,"transactions":9,"vwap":864},"2026-06-15",26.34,25.46,25.69,-0.48,-1.83,{"date":868,"open":869,"high":662,"low":750,"close":737,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":737},"2026-06-12",25.57,0.6,2.35,36500,{"date":874,"open":875,"high":876,"low":877,"close":869,"change":878,"percent_change":270,"volume":879,"transactions":9,"vwap":869},"2026-06-11",25.87,25.88,24.97,-0.02,26400,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":57,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-10",25.54,26.14,25.23,25.59,0.71,39000,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-09",25.17,26.09,24.98,25.41,0.41,1.64,37300,{"date":898,"open":899,"high":900,"low":899,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-08",24.41,25.22,25,0.31,1.26,29200,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":724,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-05",24.3,24.87,22.92,24.69,1.86,41600,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-04",23.4,24.28,23.37,24.24,1.22,5.3,40000,{"date":923,"open":924,"high":899,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-03",24.33,22.91,23.02,-1.43,-5.85,41200,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":732,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-06-02",23.88,24.6,23.87,24.45,1.92,44100,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":496,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-06-01",23.89,24.39,23.58,23.99,-0.7,29700,{"date":947,"open":948,"high":916,"low":949,"close":950,"change":663,"percent_change":664,"volume":951,"transactions":9,"vwap":950},"2026-05-29",24,23.95,24.16,26900,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":120,"percent_change":958,"volume":896,"transactions":9,"vwap":957},"2026-05-28",23.62,24.18,23.56,24.15,1.47,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":413,"volume":966,"transactions":9,"vwap":964},"2026-05-27",23.7,24.21,23.46,23.8,0.14,44600,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":361,"volume":974,"transactions":9,"vwap":972},"2026-05-26",23.72,24.37,23.49,23.66,-0.01,34700,{"date":976,"open":977,"high":916,"low":954,"close":978,"change":784,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-22",24.19,23.67,-2.03,49000,{"date":982,"open":983,"high":918,"low":978,"close":950,"change":663,"percent_change":664,"volume":984,"transactions":9,"vwap":950},"2026-05-21",24.049999,55000,{"date":986,"open":987,"high":988,"low":987,"close":957,"change":830,"percent_change":989,"volume":990,"transactions":9,"vwap":957},"2026-05-20",23.61,24.43,2.11,61900,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":496,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-19",23.57,23.84,23.38,23.65,-0.71,56400,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-18",23.22,24.4,23.82,0.64,2.76,58800,{"date":1008,"open":969,"high":969,"low":1009,"close":1010,"change":423,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-15",23.01,23.18,-2.81,29900,{"date":1014,"open":943,"high":935,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-14",23.81,23.85,-0.09,-0.38,38300,{"date":1021,"open":1022,"high":1023,"low":1016,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-13",24.31,24.9,23.94,-0.53,-2.17,49200,{"date":1029,"open":1030,"high":877,"low":950,"close":1031,"change":1025,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-12",24.84,24.47,-2.12,107700,{"date":1035,"open":1036,"high":1037,"low":1038,"close":901,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":901},"2026-05-11",25.11,25.38,24.77,-0.26,-1.03,59400,{"date":1043,"open":1044,"high":220,"low":1045,"close":1046,"change":1039,"percent_change":371,"volume":1047,"transactions":9,"vwap":1046},"2026-05-08",25.37,25.049999,25.26,50100,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":120,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-07",25.24,25.68,24.86,25.52,1.39,50800,{"date":1057,"open":893,"high":1058,"low":1059,"close":890,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":890},"2026-05-06",25.63,24.55,-0.11,-0.44,90800,{"date":1064,"open":933,"high":1044,"low":970,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-05",25.28,0.74,3.02,73500,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-04",23.44,25.61,23.24,24.54,0.82,3.46,162900,{"date":1079,"open":1080,"high":1081,"low":909,"close":969,"change":1082,"percent_change":403,"volume":1083,"transactions":9,"vwap":969},"2026-05-01",23.54,24.99,0.8,117800,{"date":1085,"open":1086,"high":1087,"low":1088,"close":909,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":909},"2026-04-30",22.44,23.17,21.96,0.34,1.51,63300,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":282,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-29",22.98,23.12,22.47,22.58,-2.5,28600,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-28",22.8,23.31,22.67,23.16,0.4,1.76,44200,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":17,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-27",22.39,23,21.91,22.76,1.07,69700,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1061,"volume":1124,"transactions":9,"vwap":1122},"2026-04-24",22.45,22.71,22.07,22.52,-0.1,30000,{"date":1126,"open":1127,"high":1073,"low":1122,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-23",23.15,22.62,-0.55,-2.37,40800,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1087,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1087},"2026-04-22",23.6,24.01,23.07,-0.33,-1.4,83900,{"date":1141,"open":1142,"high":1143,"low":1103,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-21",24.25,24.62,23.5,-0.83,-3.41,62900,{"date":1149,"open":1150,"high":1151,"low":1152,"close":924,"change":445,"percent_change":724,"volume":1153,"transactions":9,"vwap":924},"2026-04-20",24.2,24.67,24.13,43200,{"date":1155,"open":1156,"high":1031,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-17",23.34,22.86,24.22,1.2,5.21,73000,{"date":1163,"open":1164,"high":1165,"low":1166,"close":926,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":926},"2026-04-16",22.94,23.33,22.75,-0.07,-0.3,52600,{"date":1171,"open":1172,"high":1173,"low":926,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-15",23.42,23.63,23.09,-0.36,-1.54,40400,{"date":1179,"open":1165,"high":972,"low":1095,"close":1180,"change":664,"percent_change":1181,"volume":974,"transactions":9,"vwap":1180},"2026-04-14",23.45,0.17,{"date":1183,"open":1164,"high":1184,"low":1185,"close":1186,"change":544,"percent_change":154,"volume":1187,"transactions":9,"vwap":1186},"2026-04-13",23.68,22.79,23.41,39600,{"date":1189,"open":963,"high":1190,"low":1191,"close":1192,"change":681,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-10",23.79,22.66,23.14,-1.91,76100,{"date":1196,"open":1120,"high":1197,"low":1120,"close":1198,"change":110,"percent_change":1199,"volume":1006,"transactions":9,"vwap":1198},"2026-04-09",23.69,23.59,3.19,{"date":1201,"open":1202,"high":971,"low":1203,"close":1157,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1157},"2026-04-08",23.049999,22.38,0.33,1.46,66400,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":886,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-07",21.51,22.61,21.24,22.53,3.25,101200,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-06",20.41,22.13,20.26,21.82,1.25,6.08,155400,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":17,"volume":1231,"transactions":9,"vwap":1229},"2026-04-02",20.21,20.69,20.02,20.57,0.05,23400,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1236,"change":965,"percent_change":1237,"volume":792,"transactions":9,"vwap":1236},"2026-04-01",20.35,20.98,20.52,0.69,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-31",20.29,20.66,19.96,20.38,0.22,1.09,38400,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":822,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-30",19.95,20.3,19.41,20.16,1.41,41700,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":362,"percent_change":944,"volume":1261,"transactions":9,"vwap":1260},"2026-03-27",19.82,19.93,19.48,19.88,46200,{"date":1263,"open":1264,"high":1250,"low":1257,"close":1228,"change":223,"percent_change":756,"volume":1265,"transactions":9,"vwap":1228},"2026-03-26",19.9,28900,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1226,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1226},"2026-03-25",20.88,21.2,20.049999,-0.6,-2.88,33400,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1278,"change":1279,"percent_change":300,"volume":1280,"transactions":9,"vwap":1278},"2026-03-24",20.53,21.48,20.81,0.02,51900,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-23",20.09,21,20.040001,20.79,1.13,5.75,79300,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":392,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-20",19.6,20.07,19.29,19.66,0.77,83100,{"date":1299,"open":1251,"high":1300,"low":1301,"close":1302,"change":523,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-19",19.84,19.18,19.51,-1.06,81300,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":902,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-18",19.34,19.81,19.23,19.72,1.6,62700,{"date":1314,"open":1257,"high":1315,"low":1316,"close":1251,"change":223,"percent_change":837,"volume":1317,"transactions":9,"vwap":1251},"2026-03-17",20.24,19.3,94700,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1292,"change":1323,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1292},"2026-03-16",19.87,20,19.52,0,39500,{"date":1326,"open":1327,"high":1228,"low":1328,"close":1292,"change":1137,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1292},"2026-03-13",19.99,19.31,-1.66,45400,{"date":1332,"open":1333,"high":1321,"low":1334,"close":1258,"change":544,"percent_change":77,"volume":1335,"transactions":9,"vwap":1258},"2026-03-12",19.42,18.95,55300,{"date":1337,"open":1302,"high":1338,"low":1294,"close":1295,"change":663,"percent_change":1230,"volume":1339,"transactions":9,"vwap":1295},"2026-03-11",19.89,67000,{"date":1341,"open":1264,"high":1250,"low":1259,"close":1342,"change":633,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-10",19.65,-2.14,75700,{"date":1346,"open":1338,"high":1347,"low":1348,"close":1349,"change":1123,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-09",20.34,19.5,20.08,-0.5,48400,{"date":1353,"open":1295,"high":1347,"low":1309,"close":1354,"change":1230,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-06",20.18,0.25,59000,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1039,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-05",20.27,20.49,19.78,20.13,-1.28,41100,{"date":1366,"open":1367,"high":1368,"low":1240,"close":1369,"change":251,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-04",20.58,20.78,20.39,-0.15,39200,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":663,"percent_change":1230,"volume":1378,"transactions":9,"vwap":1377},"2026-03-03",19.94,20.56,19.83,20.42,42700,{"date":1380,"open":1270,"high":1278,"low":1327,"close":1217,"change":291,"percent_change":1004,"volume":1381,"transactions":9,"vwap":1217},"2026-03-02",36800,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":533,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-02-27",20.059999,20.44,19.68,20.28,-1.07,91100,{"date":1391,"open":1392,"high":1393,"low":1219,"close":1394,"change":223,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-02-26",20.72,21.22,20.5,-0.92,53500,{"date":1398,"open":1399,"high":1400,"low":1242,"close":1227,"change":329,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1227},"2026-02-25",20.2,20.7,3.4,27300,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":870,"volume":966,"transactions":9,"vwap":1408},"2026-02-24",20.12,20.19,19.7,20.01,0.12,{"date":1411,"open":1405,"high":1406,"low":1292,"close":1338,"change":1412,"percent_change":1098,"volume":1413,"transactions":9,"vwap":1338},"2026-02-23",-0.51,67200,{"date":1415,"open":1416,"high":1417,"low":1321,"close":1418,"change":291,"percent_change":1004,"volume":1419,"transactions":9,"vwap":1418},"2026-02-20",20.15,20.65,20.4,47500,{"date":1421,"open":1422,"high":1422,"low":1405,"close":1359,"change":1412,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1359},"2026-02-19",20.54,-2.45,37100,{"date":1426,"open":1427,"high":1428,"low":1227,"close":1368,"change":270,"percent_change":1018,"volume":1429,"transactions":9,"vwap":1368},"2026-02-18",20.95,21.45,32700,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":92,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-02-17",21.15,21.76,20.83,20.86,-1.14,33700,{"date":1439,"open":1434,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1131,"transactions":9,"vwap":1442},"2026-02-13",21.31,20.37,21.1,0.19,0.91,{"date":1446,"open":1447,"high":1442,"low":1369,"close":1448,"change":1244,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-02-12",20.89,20.91,1.06,68700,{"date":1452,"open":1453,"high":1453,"low":1422,"close":1227,"change":691,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1227},"2026-02-11",21.35,-2.68,39800,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1350,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-02-10",21.64,22.09,21.059999,21.26,-2.3,47200,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1433,"change":92,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1433},"2026-02-09",22.030001,22.27,21.66,-1.09,44400,{"date":1472,"open":1473,"high":1111,"low":1474,"close":1475,"change":1004,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-02-06",21.74,21.3,22,3,62100,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":990,"transactions":9,"vwap":1483},"2026-02-05",21.63,22.2,21.21,21.36,-0.41,-1.88,{"date":1487,"open":1488,"high":1102,"low":1489,"close":1490,"change":1061,"percent_change":1491,"volume":1339,"transactions":9,"vwap":1490},"2026-02-04",22.46,21.65,21.77,-1.98,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":24,"percent_change":372,"volume":1498,"transactions":9,"vwap":1497},"2026-02-03",22.83,23.030001,21.58,22.21,97500,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1112,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1112},"2026-02-02",21.83,23.39,21.12,1.21,5.55,110700,{"date":1508,"open":1166,"high":1112,"low":1509,"close":1510,"change":681,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-01-30",20.6,21.79,-2.02,95600,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-01-29",21.42,22.43,22.24,1.02,4.81,64600,{"date":1522,"open":1523,"high":1086,"low":1269,"close":1393,"change":339,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1393},"2026-01-28",22.29,-4.84,53600,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":734,"transactions":9,"vwap":1531},"2026-01-27",22.7,23.040001,22.16,22.3,-0.37,-1.63,{"date":1535,"open":1097,"high":926,"low":1510,"close":1104,"change":543,"percent_change":120,"volume":1536,"transactions":9,"vwap":1104},"2026-01-26",60400,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-01-23",24.11,24.36,22.14,22.59,-1.57,-6.5,56300,{"date":1547,"open":1156,"high":1548,"low":1549,"close":950,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":950},"2026-01-22",24.73,23.11,0.95,4.09,85900,{"date":1554,"open":1453,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-21",23.26,21.32,23.21,1.91,8.97,49700,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1474,"change":1484,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1474},"2026-01-20",21.37,21.69,21.19,-1.89,32800,{"date":1569,"open":1570,"high":1111,"low":1489,"close":1571,"change":1129,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-01-16",22.12,21.71,-2.47,29100,{"date":1575,"open":1565,"high":1576,"low":1460,"close":1577,"change":1578,"percent_change":1579,"volume":990,"transactions":9,"vwap":1577},"2026-01-15",22.37,22.26,0.9,4.21,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1483,"change":301,"percent_change":1585,"volume":734,"transactions":9,"vwap":1483},"2026-01-14",21.08,21.4,20.75,1.71,{"date":1587,"open":1284,"high":1211,"low":1448,"close":1284,"change":1323,"percent_change":1323,"volume":1588,"transactions":9,"vwap":1284},"2026-01-13",20100,{"date":1590,"open":1591,"high":1113,"low":1592,"close":1284,"change":812,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1284},"2026-01-12",21.52,20.97,-2.87,22400,{"date":1596,"open":1597,"high":1598,"low":1453,"close":1599,"change":444,"percent_change":965,"volume":1600,"transactions":9,"vwap":1599},"2026-01-09",21.75,22.01,21.62,49300,{"date":1602,"open":1375,"high":1603,"low":1604,"close":1605,"change":166,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-01-08",21.7,20.25,21.59,4.25,66700,{"date":1609,"open":1610,"high":1611,"low":1354,"close":1612,"change":1613,"percent_change":271,"volume":1614,"transactions":9,"vwap":1612},"2026-01-07",20.74,20.92,20.71,-0.06,48600,{"date":1616,"open":1278,"high":1617,"low":1394,"close":1618,"change":145,"percent_change":634,"volume":1619,"transactions":9,"vwap":1618},"2026-01-06",21.18,20.77,32900,{"date":1621,"open":1385,"high":1622,"low":1385,"close":1623,"change":329,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-01-05",21.78,21.11,3.33,55100,{"date":1627,"open":1628,"high":1628,"low":1416,"close":1629,"change":1061,"percent_change":692,"volume":1630,"transactions":9,"vwap":1629},"2026-01-02",20.87,20.43,74600,{"date":1632,"open":1633,"high":1592,"low":1252,"close":1628,"change":870,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1628},"2025-12-31",20.22,2.96,74100,{"date":1637,"open":1638,"high":1229,"low":1327,"close":1359,"change":710,"percent_change":311,"volume":1639,"transactions":9,"vwap":1359},"2025-12-30",20.47,120100,{"date":1641,"open":1278,"high":1278,"low":1384,"close":1638,"change":1323,"percent_change":1323,"volume":1642,"transactions":9,"vwap":1638},"2025-12-29",47400,{"date":1644,"open":1509,"high":1227,"low":1249,"close":1638,"change":1645,"percent_change":475,"volume":1646,"transactions":9,"vwap":1638},"2025-12-26",-0.13,72800,{"date":1648,"open":1268,"high":1649,"low":1243,"close":1509,"change":775,"percent_change":234,"volume":1607,"transactions":9,"vwap":1509},"2025-12-24",20.93,{"date":1651,"open":1284,"high":1480,"low":1236,"close":1368,"change":552,"percent_change":1363,"volume":1652,"transactions":9,"vwap":1368},"2025-12-23",50600,{"date":1654,"open":1655,"high":1530,"low":1284,"close":1656,"change":1350,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-12-22",21.6,21.049999,-2.32,59900,{"date":1660,"open":1122,"high":1661,"low":1662,"close":1663,"change":339,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-12-19",22.73,21.44,21.55,-4.77,55700,{"date":1667,"open":1668,"high":1669,"low":1516,"close":1670,"change":1613,"percent_change":1039,"volume":1600,"transactions":9,"vwap":1670},"2025-12-18",22.88,23.13,22.63,{"date":1672,"open":1673,"high":1136,"low":1459,"close":1674,"change":1204,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-12-17",22.28,22.69,1.48,45000,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1558,"volume":1684,"transactions":9,"vwap":1682},"2025-12-16",22.049999,22.77,21.88,22.36,0.42,56900,{"date":1686,"open":1433,"high":1598,"low":1687,"close":1688,"change":1355,"percent_change":740,"volume":1689,"transactions":9,"vwap":1688},"2025-12-15",21.61,21.94,36600,{"date":1691,"open":1571,"high":1692,"low":1461,"close":1564,"change":251,"percent_change":362,"volume":1693,"transactions":9,"vwap":1564},"2025-12-12",21.99,51100,{"date":1695,"open":1696,"high":1121,"low":1269,"close":1697,"change":894,"percent_change":936,"volume":1261,"transactions":9,"vwap":1697},"2025-12-11",21.25,21.72,{"date":1699,"open":1700,"high":1687,"low":1250,"close":1440,"change":1245,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1440},"2025-12-10",20.31,5.39,105900,{"date":1704,"open":1320,"high":1705,"low":1320,"close":1633,"change":724,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1633},"2025-12-09",20.48,2.28,36900,{"date":1709,"open":1264,"high":1604,"low":1710,"close":1711,"change":664,"percent_change":171,"volume":1712,"transactions":9,"vwap":1711},"2025-12-08",19.69,19.77,54500,{"date":1714,"open":1399,"high":1387,"low":1715,"close":1716,"change":1484,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-12-05",19.56,19.73,-2.04,55600,{"date":1720,"open":1416,"high":1394,"low":1285,"close":1721,"change":496,"percent_change":1722,"volume":1265,"transactions":9,"vwap":1721},"2025-12-04",20.14,-0.84,{"date":1724,"open":1342,"high":1725,"low":1726,"close":1700,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1700},"2025-12-03",20.46,19.58,0.75,3.83,65600,{"date":1731,"open":1407,"high":1308,"low":1732,"close":1715,"change":362,"percent_change":997,"volume":1733,"transactions":9,"vwap":1715},"2025-12-02",19.049999,125200,{"date":1735,"open":1736,"high":1321,"low":1737,"close":1407,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1407},"2025-12-01",18.83,18.56,0.65,3.41,88600,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1732,"change":664,"percent_change":76,"volume":1707,"transactions":9,"vwap":1732},"2025-11-28",18.51,19.17,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1613,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-11-26",18.97,19.19,18.68,19.01,-0.31,97800,{"date":1754,"open":1755,"high":1259,"low":1756,"close":1757,"change":444,"percent_change":412,"volume":1758,"transactions":9,"vwap":1757},"2025-11-25",19,18.43,19.07,218600,{"date":1760,"open":1757,"high":1761,"low":1762,"close":1763,"change":1039,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-11-24",19.64,18.96,19.040001,-1.35,168900,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1316,"change":845,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1316},"2025-11-21",18.72,19.38,18.38,3.32,100800,{"date":1774,"open":1775,"high":1294,"low":1775,"close":1749,"change":1159,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1749},"2025-11-20",17.77,6.86,112900,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-11-19",17.5,17.92,17.37,17.48,-0.4,-2.24,95200,{"date":1788,"open":30,"high":1789,"low":30,"close":1790,"change":845,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-11-18",17.96,17.88,3.59,66600,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":24,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-11-17",17.85,18.26,17.19,17.26,-4.38,78300,{"date":1802,"open":1803,"high":1796,"low":1804,"close":1805,"change":710,"percent_change":1806,"volume":1378,"transactions":9,"vwap":1805},"2025-11-14",18.02,17.72,18.049999,-1.1,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1204,"volume":1814,"transactions":9,"vwap":1812},"2025-11-13",18.17,18.46,18.059999,18.25,0.06,64900,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1167,"percent_change":1018,"volume":1821,"transactions":9,"vwap":1820},"2025-11-12",18.36,18.55,17.97,18.19,61600,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1796,"change":1181,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1796},"2025-11-11",18.1,18.59,17.95,0.94,85000,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":76,"percent_change":154,"volume":1835,"transactions":9,"vwap":1834},"2025-11-10",18,18.29,17.66,18.09,70600,{"date":1837,"open":1811,"high":1811,"low":1838,"close":1790,"change":251,"percent_change":496,"volume":1339,"transactions":9,"vwap":1790},"2025-11-07",17.3,{"date":1840,"open":1809,"high":1841,"low":1804,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-11-06",18.28,17.91,-0.35,-1.92,59500,{"date":1847,"open":1795,"high":1810,"low":1848,"close":1796,"change":673,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1796},"2025-11-05",17.78,2.41,54900,{"date":1852,"open":1803,"high":1853,"low":1854,"close":1855,"change":1129,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-11-04",18.22,17.62,17.83,-2.99,60200,{"date":1859,"open":1860,"high":1861,"low":1780,"close":1770,"change":1004,"percent_change":1862,"volume":1512,"transactions":9,"vwap":1770},"2025-11-03",17.65,18.84,3.61,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1813,"percent_change":1089,"volume":1869,"transactions":9,"vwap":1868},"2025-10-31",17.68,17.99,17.4,17.74,70400,{"date":1871,"open":1780,"high":1872,"low":1873,"close":1865,"change":300,"percent_change":434,"volume":1874,"transactions":9,"vwap":1865},"2025-10-30",18.24,17.34,124200,{"date":1876,"open":1877,"high":1750,"low":1782,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-10-29",18.76,17.58,-1.25,-6.64,129500,{"date":1883,"open":1757,"high":1884,"low":1885,"close":1736,"change":1484,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1736},"2025-10-28",19.45,18.81,-2.13,85300,{"date":1889,"open":1320,"high":1249,"low":1890,"close":1891,"change":812,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-10-27",19.12,19.24,-3.12,111500,{"date":1895,"open":1321,"high":1896,"low":1308,"close":1897,"change":1898,"percent_change":120,"volume":1899,"transactions":9,"vwap":1897},"2025-10-24",20.94,19.86,0.07,90500,{"date":1901,"open":1284,"high":1284,"low":1902,"close":1903,"change":1032,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-10-23",18.48,19.79,-9.68,284500,{"date":1907,"open":1433,"high":1908,"low":1209,"close":1113,"change":1355,"percent_change":740,"volume":1909,"transactions":9,"vwap":1113},"2025-10-22",22.25,65400,{"date":1911,"open":1912,"high":1597,"low":1211,"close":1468,"change":822,"percent_change":140,"volume":1463,"transactions":9,"vwap":1468},"2025-10-21",21.38,{"date":1914,"open":1915,"high":1583,"low":1286,"close":1912,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1912},"2025-10-20",20.96,0.54,2.59,78400,{"date":1920,"open":1582,"high":1921,"low":1922,"close":1923,"change":251,"percent_change":362,"volume":1924,"transactions":9,"vwap":1923},"2025-10-17",21.5,20.63,20.84,81500,{"date":1926,"open":1927,"high":1928,"low":1367,"close":1628,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1628},"2025-10-16",22.02,22.5,-1.3,-5.86,60100,{"date":1933,"open":1934,"high":1009,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-10-15",22.89,21.92,22.17,-0.47,-2.08,31200,{"date":1941,"open":1269,"high":1166,"low":1269,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-10-14",22.64,1.24,5.79,53200,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1583,"change":798,"percent_change":595,"volume":1951,"transactions":9,"vwap":1583},"2025-10-13",21.29,21.53,20.82,42800,{"date":1953,"open":1954,"high":1598,"low":1427,"close":1582,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1582},"2025-10-10",21.9,-0.93,-4.23,39700,{"date":1959,"open":1475,"high":1960,"low":1490,"close":1598,"change":252,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1598},"2025-10-09",22.49,-0.54,29000,{"date":1964,"open":1517,"high":1965,"low":1966,"close":1218,"change":444,"percent_change":965,"volume":1967,"transactions":9,"vwap":1218},"2025-10-08",22.35,22.040001,25700,{"date":1969,"open":1122,"high":1120,"low":1927,"close":1970,"change":523,"percent_change":756,"volume":1971,"transactions":9,"vwap":1970},"2025-10-07",22.1,27200,{"date":1973,"open":1974,"high":1114,"low":1975,"close":1976,"change":1017,"percent_change":1784,"volume":1977,"transactions":9,"vwap":1976},"2025-10-06",22.51,22.23,22.31,38500,{"date":1979,"open":1908,"high":1980,"low":1981,"close":1982,"change":413,"percent_change":1983,"volume":1962,"transactions":9,"vwap":1982},"2025-10-03",22.6,21.95,22.4,2.71,{"date":1985,"open":1466,"high":1466,"low":1986,"close":1987,"change":710,"percent_change":745,"volume":1988,"transactions":9,"vwap":1987},"2025-10-02",21.28,21.81,41400,{"date":1990,"open":1673,"high":1531,"low":1981,"close":1598,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1598},"2025-10-01",-0.42,-1.87,35100,{"date":1995,"open":1095,"high":1996,"low":1576,"close":1516,"change":1145,"percent_change":1997,"volume":1381,"transactions":9,"vwap":1516},"2025-09-30",23.55,-3.57,{"date":1999,"open":2000,"high":940,"low":1669,"close":1555,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1555},"2025-09-29",23.77,-0.39,-1.65,25900,{"date":2005,"open":1135,"high":2006,"low":2007,"close":996,"change":710,"percent_change":1722,"volume":2008,"transactions":9,"vwap":996},"2025-09-26",24.030001,23.51,33500,{"date":2010,"open":1142,"high":1002,"low":2011,"close":1016,"change":1484,"percent_change":2012,"volume":951,"transactions":9,"vwap":1016},"2025-09-25",23.78,-1.69,{"date":2014,"open":955,"high":2015,"low":2011,"close":2015,"change":902,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-09-24",24.26,1.29,31300,{"date":2019,"open":2006,"high":935,"low":2020,"close":949,"change":973,"percent_change":361,"volume":2021,"transactions":9,"vwap":949},"2025-09-23",23.9,46600,{"date":2023,"open":2024,"high":1143,"low":940,"close":2025,"change":775,"percent_change":534,"volume":1396,"transactions":9,"vwap":2025},"2025-09-22",24.34,23.96,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-09-19",25.25,24.02,24.14,-1.11,-4.4,67300,{"date":2035,"open":907,"high":2036,"low":907,"close":2028,"change":740,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2028},"2025-09-18",25.27,4.77,34000,{"date":2040,"open":1142,"high":2041,"low":2042,"close":2043,"change":17,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-09-17",25.02,24.07,24.1,1.01,34100,{"date":2047,"open":2043,"high":1031,"low":2048,"close":2049,"change":1168,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-09-16",23.52,23.86,-1.24,28400,{"date":2053,"open":2054,"high":1151,"low":943,"close":950,"change":533,"percent_change":2055,"volume":726,"transactions":9,"vwap":950},"2025-09-15",24.42,-0.9,{"date":2057,"open":1184,"high":2058,"low":2059,"close":2060,"change":724,"percent_change":193,"volume":2061,"transactions":9,"vwap":2060},"2025-09-12",24.5,23.32,24.38,44300,{"date":2063,"open":1150,"high":935,"low":994,"close":2064,"change":1167,"percent_change":271,"volume":859,"transactions":9,"vwap":2064},"2025-09-11",23.93,{"date":2066,"open":1152,"high":2067,"low":1015,"close":948,"change":1645,"percent_change":1961,"volume":2068,"transactions":9,"vwap":948},"2025-09-10",24.56,50300,{"date":2070,"open":2071,"high":2072,"low":2049,"close":1152,"change":1350,"percent_change":979,"volume":2073,"transactions":9,"vwap":1152},"2025-09-09",24.44,24.75,30100,{"date":2075,"open":2076,"high":2072,"low":983,"close":2077,"change":171,"percent_change":1075,"volume":2078,"transactions":9,"vwap":2077},"2025-09-08",24.48,24.63,26100,{"date":2080,"open":2081,"high":2082,"low":907,"close":988,"change":865,"percent_change":2083,"volume":2084,"transactions":9,"vwap":988},"2025-09-05",24.95,25.09,-1.93,15800,{"date":2086,"open":2087,"high":2088,"low":1016,"close":2088,"change":739,"percent_change":919,"volume":2089,"transactions":9,"vwap":2088},"2025-09-04",24.68,24.91,14800,{"date":2091,"open":1031,"high":2092,"low":899,"close":2093,"change":1370,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-09-03",24.85,24.61,-0.61,23600,{"date":2097,"open":2093,"high":877,"low":2076,"close":2098,"change":1175,"percent_change":927,"volume":2099,"transactions":9,"vwap":2098},"2025-09-02",24.76,18600,{"date":2101,"open":1037,"high":876,"low":2102,"close":2103,"change":496,"percent_change":423,"volume":2104,"transactions":9,"vwap":2103},"2025-08-29",25.059999,25.12,20800,{"date":2106,"open":900,"high":863,"low":901,"close":2107,"change":361,"percent_change":281,"volume":2108,"transactions":9,"vwap":2107},"2025-08-28",25.29,30200,{"date":2110,"open":2111,"high":875,"low":1038,"close":2112,"change":445,"percent_change":594,"volume":2113,"transactions":9,"vwap":2112},"2025-08-27",25.13,25.33,25300,{"date":2115,"open":2116,"high":2117,"low":2116,"close":900,"change":17,"percent_change":402,"volume":1012,"transactions":9,"vwap":900},"2025-08-26",24.89,25.5,{"date":2119,"open":2120,"high":835,"low":2121,"close":892,"change":1137,"percent_change":1929,"volume":896,"transactions":9,"vwap":892},"2025-08-25",24.96,24.93,{"date":2123,"open":996,"high":2124,"low":996,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-08-22",25.49,25.31,1.87,7.98,82400,{"date":2130,"open":1156,"high":996,"low":1529,"close":1071,"change":710,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1071},"2025-08-21",-0.85,14500,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":171,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-08-20",23.36,23.76,23.19,23.64,0.85,66200,{"date":2142,"open":1144,"high":1996,"low":1669,"close":1071,"change":798,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1071},"2025-08-19",1.38,49100,{"date":2146,"open":909,"high":1087,"low":909,"close":1095,"change":17,"percent_change":64,"volume":2147,"transactions":9,"vwap":1095},"2025-08-18",23700,{"date":2149,"open":1144,"high":1996,"low":1114,"close":1668,"change":1412,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1668},"2025-08-15",-2.18,83000,{"date":2153,"open":2154,"high":916,"low":1165,"close":1502,"change":2155,"percent_change":2156,"volume":1560,"transactions":9,"vwap":1502},"2025-08-14",24.12,-1.16,-4.73,{"date":2158,"open":2159,"high":1548,"low":2160,"close":1059,"change":615,"percent_change":2161,"volume":1850,"transactions":9,"vwap":1059},"2025-08-13",23.059999,22.96,7.11,{"date":2163,"open":1517,"high":1549,"low":1517,"close":909,"change":1296,"percent_change":2164,"volume":1857,"transactions":9,"vwap":909},"2025-08-12",3.48,{"date":2166,"open":1692,"high":1481,"low":1220,"close":2167,"change":2168,"percent_change":64,"volume":2169,"transactions":9,"vwap":2167},"2025-08-11",22.15,0.23,22500,{"date":2171,"open":1475,"high":1577,"low":1433,"close":1935,"change":1181,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1935},"2025-08-08",0.78,15700,{"date":2175,"open":1692,"high":1495,"low":1496,"close":1597,"change":1123,"percent_change":2176,"volume":974,"transactions":9,"vwap":1597},"2025-08-07",-0.46,{"date":2178,"open":1113,"high":1577,"low":1655,"close":2179,"change":1123,"percent_change":2176,"volume":2180,"transactions":9,"vwap":2179},"2025-08-06",21.85,43300,{"date":2182,"open":2183,"high":1475,"low":1211,"close":1981,"change":300,"percent_change":732,"volume":2184,"transactions":9,"vwap":1981},"2025-08-05",21.87,45600,{"date":2186,"open":1949,"high":1466,"low":1948,"close":2179,"change":350,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2179},"2025-08-04",1.82,47100,{"date":2190,"open":1496,"high":1697,"low":2191,"close":2192,"change":1937,"percent_change":1343,"volume":1931,"transactions":9,"vwap":2192},"2025-08-01",21.09,21.46,{"date":2194,"open":1121,"high":2195,"low":1605,"close":2196,"change":642,"percent_change":2197,"volume":1330,"transactions":9,"vwap":2196},"2025-07-31",22.19,21.93,-1.44,{"date":2199,"open":1549,"high":2007,"low":2200,"close":1908,"change":423,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1908},"2025-07-30",22.059999,-2.92,51500,{"date":2204,"open":995,"high":2205,"low":1668,"close":909,"change":552,"percent_change":2155,"volume":2206,"transactions":9,"vwap":909},"2025-07-29",24.040001,65900,{"date":2208,"open":2209,"high":1071,"low":2210,"close":2137,"change":222,"percent_change":533,"volume":2211,"transactions":9,"vwap":2137},"2025-07-28",23.2,22.84,99500,{"date":2213,"open":957,"high":2214,"low":1112,"close":1073,"change":745,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1073},"2025-07-25",24.35,-3.77,96500,{"date":2218,"open":2219,"high":2219,"low":1661,"close":957,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":957},"2025-07-24",26.28,-3.23,-11.8,220400,{"date":2224,"open":2225,"high":2225,"low":649,"close":723,"change":2226,"percent_change":2227,"volume":1689,"transactions":9,"vwap":723},"2025-07-23",27.75,-0.28,-1.01,{"date":2229,"open":269,"high":803,"low":422,"close":2230,"change":700,"percent_change":936,"volume":1012,"transactions":9,"vwap":2230},"2025-07-22",27.66,{"date":2232,"open":2233,"high":772,"low":716,"close":410,"change":1175,"percent_change":2234,"volume":2235,"transactions":9,"vwap":410},"2025-07-21",27.57,-1.31,28500,{"date":2237,"open":2238,"high":2239,"low":2240,"close":411,"change":710,"percent_change":524,"volume":1177,"transactions":9,"vwap":411},"2025-07-18",28.059999,28.14,27.26,{"date":2242,"open":2225,"high":2243,"low":2244,"close":2245,"change":222,"percent_change":775,"volume":2246,"transactions":9,"vwap":2245},"2025-07-17",28.049999,26.82,27.7,79400,{"date":2248,"open":2249,"high":2250,"low":731,"close":2225,"change":110,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2225},"2025-07-16",27.3,27.87,2.7,186200,{"date":2254,"open":772,"high":2255,"low":442,"close":442,"change":504,"percent_change":2256,"volume":1419,"transactions":9,"vwap":442},"2025-07-15",28.15,-2.67,{"date":2258,"open":717,"high":2259,"low":310,"close":789,"change":1181,"percent_change":845,"volume":2260,"transactions":9,"vwap":789},"2025-07-14",28.030001,75300,{"date":2262,"open":805,"high":774,"low":723,"close":2263,"change":281,"percent_change":282,"volume":2021,"transactions":9,"vwap":2263},"2025-07-11",27.59,{"date":2265,"open":189,"high":2266,"low":2267,"close":2225,"change":2268,"percent_change":1449,"volume":2269,"transactions":9,"vwap":2225},"2025-07-10",27.91,27.37,0.29,92400,{"date":2271,"open":717,"high":717,"low":2272,"close":2273,"change":135,"percent_change":1204,"volume":824,"transactions":9,"vwap":2273},"2025-07-09",27.09,27.46,{"date":2275,"open":269,"high":2225,"low":2267,"close":2267,"change":664,"percent_change":392,"volume":2276,"transactions":9,"vwap":2267},"2025-07-08",39400,{"date":2278,"open":2279,"high":2280,"low":191,"close":2281,"change":423,"percent_change":424,"volume":1012,"transactions":9,"vwap":2281},"2025-07-07",27.69,28.45,27.33,{"date":2283,"open":2284,"high":346,"low":2285,"close":327,"change":1443,"percent_change":329,"volume":2286,"transactions":9,"vwap":327},"2025-07-03",28.32,27.94,23900,{"date":2288,"open":2225,"high":2289,"low":2225,"close":2290,"change":135,"percent_change":798,"volume":2291,"transactions":9,"vwap":2290},"2025-07-02",28.11,27.81,58700,{"date":2293,"open":2294,"high":774,"low":2295,"close":2296,"change":1075,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-07-01",26.65,26.63,27.72,3.05,67800,{"date":2300,"open":269,"high":288,"low":2301,"close":2301,"change":1018,"percent_change":2302,"volume":1124,"transactions":9,"vwap":2301},"2025-06-30",26.9,-1.39,{"date":2304,"open":2225,"high":772,"low":811,"close":738,"change":1937,"percent_change":2012,"volume":2305,"transactions":9,"vwap":738},"2025-06-27",98100,{"date":2307,"open":210,"high":2308,"low":210,"close":2225,"change":154,"percent_change":2309,"volume":2068,"transactions":9,"vwap":2225},"2025-06-26",28.12,4.4,{"date":2311,"open":2312,"high":2313,"low":850,"close":2314,"change":1645,"percent_change":784,"volume":2315,"transactions":9,"vwap":2314},"2025-06-25",26.76,26.87,26.58,52300,{"date":2317,"open":890,"high":2318,"low":890,"close":804,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":804},"2025-06-24",26.85,1.83,7.36,82600,{"date":2323,"open":2324,"high":877,"low":2059,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-06-23",23.73,24.88,1.56,6.69,49500,{"date":2330,"open":2048,"high":948,"low":2160,"close":2059,"change":1813,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2059},"2025-06-20",0.26,71500,{"date":2334,"open":1127,"high":954,"low":1112,"close":1555,"change":1230,"percent_change":1244,"volume":2335,"transactions":9,"vwap":1555},"2025-06-18",17700,{"date":2337,"open":1010,"high":963,"low":1202,"close":1557,"change":444,"percent_change":291,"volume":2338,"transactions":9,"vwap":1557},"2025-06-17",21300,{"date":2340,"open":978,"high":2341,"low":1105,"close":1010,"change":1060,"percent_change":1937,"volume":2342,"transactions":9,"vwap":1010},"2025-06-16",23.74,22700,{"date":2344,"open":1197,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-06-13",23.98,23.25,23.29,-0.77,-3.2,28700,{"date":2352,"open":948,"high":2353,"low":964,"close":2354,"change":775,"percent_change":504,"volume":2355,"transactions":9,"vwap":2354},"2025-06-12",24.27,24.059999,19500,{"date":2357,"open":949,"high":1151,"low":949,"close":918,"change":1230,"percent_change":76,"volume":2358,"transactions":9,"vwap":918},"2025-06-11",26300,{"date":2360,"open":987,"high":2214,"low":1134,"close":977,"change":434,"percent_change":1849,"volume":2361,"transactions":9,"vwap":977},"2025-06-10",21200,{"date":2363,"open":994,"high":994,"low":1996,"close":954,"change":444,"percent_change":291,"volume":2364,"transactions":9,"vwap":954},"2025-06-09",25800,{"date":2366,"open":1136,"high":1197,"low":1494,"close":1198,"change":2044,"percent_change":2367,"volume":2368,"transactions":9,"vwap":1198},"2025-06-06",4.47,21000,{"date":2370,"open":2371,"high":2371,"low":1488,"close":1097,"change":1175,"percent_change":1543,"volume":2184,"transactions":9,"vwap":1097},"2025-06-05",22.93,{"date":2373,"open":1173,"high":2374,"low":1164,"close":1164,"change":24,"percent_change":2375,"volume":2376,"transactions":9,"vwap":1164},"2025-06-04",23.75,-3.33,43800,{"date":2378,"open":1172,"high":943,"low":1172,"close":2324,"change":2168,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2324},"2025-06-03",0.98,34600,{"date":2382,"open":2383,"high":2384,"low":2385,"close":1144,"change":534,"percent_change":2386,"volume":2387,"transactions":9,"vwap":1144},"2025-06-02",23.92,24.09,23.08,-3.09,84400,{"date":2389,"open":935,"high":2390,"low":983,"close":1142,"change":2226,"percent_change":1436,"volume":2391,"transactions":9,"vwap":1142},"2025-05-30",24.53,22200,{"date":2393,"open":957,"high":1151,"low":983,"close":2390,"change":594,"percent_change":2319,"volume":2394,"transactions":9,"vwap":2390},"2025-05-29",31000,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2384,"change":1350,"percent_change":979,"volume":2400,"transactions":9,"vwap":2384},"2025-05-28",24.64,24.83,24.08,35300,{"date":2402,"open":2214,"high":2325,"low":954,"close":2403,"change":178,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-05-27",24.59,4.24,90700,{"date":2407,"open":2346,"high":2011,"low":2137,"close":1198,"change":1060,"percent_change":2176,"volume":2408,"transactions":9,"vwap":1198},"2025-05-23",47000,{"date":2410,"open":2136,"high":2043,"low":2048,"close":961,"change":1645,"percent_change":1129,"volume":2411,"transactions":9,"vwap":961},"2025-05-22",36700,{"date":2413,"open":2414,"high":2415,"low":954,"close":2416,"change":234,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-05-21",24.32,24.7,23.83,-3.52,37700,{"date":2420,"open":2421,"high":901,"low":2422,"close":2415,"change":878,"percent_change":270,"volume":2423,"transactions":9,"vwap":2415},"2025-05-20",24.72,24.51,64200,{"date":2425,"open":1142,"high":2426,"low":962,"close":2421,"change":2168,"percent_change":1827,"volume":2427,"transactions":9,"vwap":2421},"2025-05-19",24.82,47600,{"date":2429,"open":2430,"high":2430,"low":916,"close":2431,"change":1025,"percent_change":1032,"volume":2276,"transactions":9,"vwap":2431},"2025-05-16",25.040001,24.49,{"date":2433,"open":2121,"high":2125,"low":2058,"close":2041,"change":1813,"percent_change":17,"volume":2364,"transactions":9,"vwap":2041},"2025-05-15",{"date":2435,"open":2398,"high":843,"low":2436,"close":2120,"change":965,"percent_change":105,"volume":2437,"transactions":9,"vwap":2120},"2025-05-14",24.52,43400,{"date":2439,"open":2041,"high":2440,"low":2436,"close":2426,"change":1409,"percent_change":2441,"volume":2180,"transactions":9,"vwap":2426},"2025-05-13",25.18,0.49,{"date":2443,"open":977,"high":2398,"low":977,"close":2415,"change":958,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2415},"2025-05-12",6.33,44800,{"date":2447,"open":1127,"high":1016,"low":2448,"close":2449,"change":1181,"percent_change":1066,"volume":1869,"transactions":9,"vwap":2449},"2025-05-09",22.9,23.23,{"date":2451,"open":2167,"high":2347,"low":1927,"close":2159,"change":2452,"percent_change":2453,"volume":1977,"transactions":9,"vwap":2159},"2025-05-08",1.28,5.88,{"date":2455,"open":1966,"high":1203,"low":1605,"close":1622,"change":1017,"percent_change":1484,"volume":2180,"transactions":9,"vwap":1622},"2025-05-07",{"date":2457,"open":1936,"high":1974,"low":1571,"close":2183,"change":2458,"percent_change":2459,"volume":1821,"transactions":9,"vwap":2183},"2025-05-06",-0.69,-3.06,{"date":2461,"open":1510,"high":2462,"low":1597,"close":2462,"change":700,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-05-05",22.56,2.36,69100,{"date":2466,"open":1209,"high":1111,"low":1617,"close":1966,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":1966},"2025-05-02",0.83,3.91,234800,{"date":2471,"open":1211,"high":2472,"low":2473,"close":1482,"change":222,"percent_change":92,"volume":2474,"transactions":9,"vwap":1482},"2025-05-01",21.43,20.67,83300,{"date":2476,"open":2477,"high":2478,"low":2479,"close":1461,"change":894,"percent_change":2480,"volume":2481,"transactions":9,"vwap":1461},"2025-04-30",20.32,21.41,20.11,1.97,133700,{"date":2483,"open":1293,"high":1948,"low":1321,"close":2484,"change":413,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-04-29",20.85,2.91,111200,{"date":2488,"open":1435,"high":2489,"low":2490,"close":1219,"change":944,"percent_change":2491,"volume":2492,"transactions":9,"vwap":1219},"2025-04-28",21.13,20.1,-3.34,143000,{"date":2494,"open":1226,"high":1582,"low":2495,"close":1915,"change":870,"percent_change":2496,"volume":2497,"transactions":9,"vwap":1915},"2025-04-25",19.54,2.95,272400,{"date":2499,"open":957,"high":957,"low":1321,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-04-24",20.36,-5.35,-20.81,289200,{"date":184,"open":1051,"high":20,"low":2505,"close":2506,"change":444,"percent_change":1409,"volume":2315,"transactions":9,"vwap":2506},25.51,25.71]