[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ONB":3,"homepage-market-summary":34,"stock-historical-ONB":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"ONB","2026-10-07",{"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},"Old National Bancorp","Nasdaq",null,"NATIONAL COMMERCIAL BANKS","Old National Bancorp is a provider of lending and deposit services. The bank offers comprehensive wealth management, trust, investment advisory, brokerage, and foreign currency services. For businesses, it provides treasury management, merchant, and capital markets services as well as community development lending and equity investment solutions intended to produce jobs and revitalize its communities. It earns interest income on loans as well as fee income from the origination of loans and from providing other services to its clients.","4,914","Evansville, IN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.3751,0.58,"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},24.42,24.77,24.145,24.895,-0.475,-1.91,5777764.385924,30958,24.4007,27.3599,19.39,3649357.6576476134,63.1,10341,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,44,51,58,64,71],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":14,"sparkline":43,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":14,"sparkline":50,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":14,"sparkline":57,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":42,"is_up":14,"sparkline":63,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":14,"sparkline":70,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":77,"sparkline":78,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":14,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":77,"sparkline":93,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":14,"sparkline":100,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[102,107,112,117,122,127,132,137,142,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":108,"etf":109,"change":110,"price":111,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":77},"Healthcare","XLV",1.03,168.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":123,"etf":124,"change":125,"price":126,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":133,"etf":134,"change":135,"price":136,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":138,"etf":139,"change":140,"price":141,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":143,"etf":144,"change":69,"price":145,"is_up":14},"Real Estate","XLRE",40.57,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":152,"etf":153,"change":154,"price":155,"is_up":14},"Comm Services","XLC",-0.35,111.26,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":173,"name":174,"price":175,"change":69,"is_up":14},"IWM","iShares Russell 2000",277.7,{"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},3584214,1308238072.069551,17.18,"2025-04-25",[186,187,197,208,218,229,240,251,261,271,281,291,300,309,319,328,337,347,358,368,378,385,394,401,410,420,428,437,445,452,460,467,477,483,492,503,513,522,532,541,552,562,570,578,587,596,606,617,626,635,642,653,661,671,680,690,700,710,715,722,727,732,738,746,753,760,764,771,777,782,787,790,795,799,804,810,816,822,829,834,840,846,852,858,866,875,882,891,899,905,914,919,926,931,939,946,952,961,968,976,984,991,998,1004,1010,1014,1020,1028,1032,1037,1042,1048,1055,1059,1065,1070,1076,1081,1086,1091,1096,1102,1107,1112,1118,1122,1127,1135,1144,1152,1159,1166,1174,1180,1187,1195,1202,1209,1215,1223,1229,1237,1242,1248,1253,1261,1268,1275,1281,1290,1296,1300,1305,1310,1316,1321,1328,1332,1339,1345,1349,1354,1360,1364,1368,1374,1377,1380,1384,1388,1395,1400,1405,1409,1415,1418,1423,1426,1430,1437,1442,1449,1455,1461,1467,1472,1478,1483,1487,1491,1497,1502,1509,1515,1520,1525,1530,1533,1540,1544,1548,1551,1555,1560,1563,1566,1570,1575,1580,1587,1592,1598,1605,1610,1615,1618,1622,1628,1635,1642,1650,1658,1665,1673,1679,1687,1693,1698,1704,1711,1717,1721,1728,1735,1742,1749,1753,1761,1768,1774,1781,1784,1788,1795,1803,1808,1813,1817,1822,1829,1832,1836,1841,1846,1852,1855,1860,1865,1870,1875,1879,1883,1888,1892,1895,1900,1904,1909,1914,1919,1923,1929,1936,1940,1943,1948,1953,1957,1961,1965,1969,1972,1975,1980,1984,1989,1993,1998,2003,2006,2010,2015,2021,2027,2030,2033,2036,2041,2047,2051,2055,2059,2063,2067,2072,2076,2081,2086,2090,2093,2098,2103,2107,2111,2114,2117,2120,2123,2126,2129,2135,2138,2141,2144,2148,2152,2157,2161,2165,2169,2172,2176,2179,2184,2187,2191,2197,2201,2206,2210,2215,2219,2223,2228,2233,2237,2240,2244,2247,2251,2255,2261,2264,2269,2273,2277,2281,2284,2288,2291,2295,2299,2302,2306,2310],{"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},"2026-10-06",24.95,25.11,24.805,0.035,0.14,3517388.987023,27562,24.9154,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",24.94,25.05,24.65,24.86,-0.1,-0.4,4464379.500978,30455,24.904,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":149,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",25.15,25.43,24.71,24.96,-0.08,6400832.314274,39789,24.974,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",24.41,25,24.06,24.98,0.34,1.38,8310957.642269,46591,24.5988,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",24.85,25.015,24.595,24.64,-0.2,-0.81,6665048.964612,33036,24.6915,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-29",25.24,25.39,24.725,24.84,-0.37,-1.47,4398832.132326,31569,24.8766,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",25.45,25.1426,25.21,-0.28,-1.1,4441920.596993,34302,25.2407,{"date":262,"open":255,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",25.57,25.19,25.49,0.4,1.59,4368660.077257,30942,25.4462,{"date":272,"open":202,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",25.145,24.69,25.09,0.35,1.41,3980220.257808,30092,24.9419,{"date":282,"open":223,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",25.152,24.72,24.74,-0.29,-1.16,5334999.363351,36776,24.9128,{"date":292,"open":293,"high":253,"low":294,"close":295,"change":42,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",25.38,25.0044,25.03,-0.87,4307879.701632,32713,25.1175,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":149,"percent_change":214,"volume":306,"transactions":307,"vwap":308},"2026-09-21",25.415,25.47,25.215,25.25,3336493.071429,29307,25.2931,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":235,"volume":316,"transactions":317,"vwap":318},"2026-09-18",25.31,25.33,25.035,25.27,-0.05,8780602.235047,34456,25.2382,{"date":320,"open":303,"high":321,"low":305,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",25.69,25.32,0.01,0.04,3863260.500481,37180,25.4006,{"date":329,"open":330,"high":330,"low":331,"close":311,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",25.85,24.81,-0.5,-1.94,6269023.053818,50461,25.3626,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":315,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",25.8,26.02,25.7,25.81,-0.19,2962179.16142,30989,25.8168,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",25.67,25.98,25.63,25.86,0.2,0.78,4202887.962752,34693,25.8257,{"date":359,"open":360,"high":340,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",25.76,25.395,25.66,0.06,0.23,3941442.108481,32615,25.6371,{"date":369,"open":370,"high":371,"low":372,"close":371,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",25.41,25.6,25.095,0.19,0.75,3439653.344949,26470,25.4067,{"date":379,"open":380,"high":341,"low":305,"close":370,"change":235,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",25.48,-0.78,3506386.099697,33366,25.4054,{"date":386,"open":387,"high":340,"low":263,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",25.94,25.61,-0.43,-1.65,3152351.208319,25215,25.7115,{"date":395,"open":321,"high":396,"low":321,"close":397,"change":363,"percent_change":364,"volume":398,"transactions":399,"vwap":400},"2026-09-04",26.13,26.04,2648251.014081,22821,26.0343,{"date":402,"open":321,"high":403,"low":404,"close":350,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",26.06,25.625,0.33,1.29,3371998.297442,24749,25.921,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":76,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",25.34,25.895,25.245,25.65,1.87,4487203.154525,27526,25.6417,{"date":421,"open":422,"high":321,"low":275,"close":423,"change":204,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",25.52,25.18,-1.56,2915186.400272,27216,25.2796,{"date":429,"open":339,"high":339,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",25.53,25.58,-0.27,-1.04,2916666.568716,22936,25.603,{"date":438,"open":350,"high":439,"low":440,"close":330,"change":441,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",26.15,25.74,0,3420206.39348,22555,25.8633,{"date":446,"open":431,"high":447,"low":361,"close":330,"change":75,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",25.865,0.27,2691611.951303,20956,25.7702,{"date":453,"open":362,"high":454,"low":263,"close":455,"change":456,"percent_change":76,"volume":457,"transactions":458,"vwap":459},"2026-08-26",25.915,25.78,0.12,2016810.865975,20903,25.8122,{"date":461,"open":352,"high":352,"low":462,"close":362,"change":463,"percent_change":389,"volume":464,"transactions":465,"vwap":466},"2026-08-25",25.545,-0.11,3113185.118246,23373,25.6458,{"date":468,"open":469,"high":470,"low":471,"close":469,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",25.77,26.07,25.695,-0.04,-0.15,4359915.530069,25414,25.7935,{"date":478,"open":397,"high":470,"low":479,"close":342,"change":149,"percent_change":214,"volume":480,"transactions":481,"vwap":482},"2026-08-21",25.64,2872130.55705,26134,25.8181,{"date":484,"open":485,"high":486,"low":487,"close":485,"change":214,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",25.83,26.009,25.71,-0.31,3228625.958697,28023,25.8359,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",26.69,26.77,25.855,25.91,-0.75,-2.81,3303512.000203,29093,26.1136,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":140,"volume":510,"transactions":511,"vwap":512},"2026-08-18",27.11,27.255,26.59,26.66,-0.41,3220936.043805,28378,26.7304,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":203,"percent_change":246,"volume":519,"transactions":520,"vwap":521},"2026-08-17",27.06,27.34,27.0201,27.07,2439270.574473,22156,27.1053,{"date":523,"open":518,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",27.3,26.965,27.17,0.1,0.37,2406403.824677,21967,27.1979,{"date":533,"open":534,"high":535,"low":536,"close":518,"change":537,"percent_change":472,"volume":538,"transactions":539,"vwap":540},"2026-08-13",27.24,27.315,26.955,-0.01,2925922.894621,24795,27.0706,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",26.86,27.09,26.715,27.08,0.24,0.89,3233275.674529,28331,26.9973,{"date":553,"open":554,"high":555,"low":554,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",26.56,26.87,26.84,0.32,1.21,2609292.609039,22105,26.8021,{"date":563,"open":564,"high":508,"low":565,"close":566,"change":472,"percent_change":473,"volume":567,"transactions":568,"vwap":569},"2026-08-10",26.38,26.255,26.52,3166387.214228,29098,26.4166,{"date":571,"open":572,"high":573,"low":574,"close":554,"change":463,"percent_change":509,"volume":575,"transactions":576,"vwap":577},"2026-08-07",26.61,26.67,26.435,3330085.176247,26042,26.5731,{"date":579,"open":580,"high":534,"low":581,"close":573,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",27.19,26.64,-0.33,-1.22,4130198.243547,30641,26.8256,{"date":588,"open":589,"high":534,"low":590,"close":591,"change":473,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-05",27.2,26.945,27,-0.55,3096182.293403,32974,27.0372,{"date":597,"open":598,"high":29,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",26.82,26.745,27.15,0.3,1.12,4547837.297163,33621,27.1683,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",26.73,27.03,26.635,26.85,0.21,0.79,3811021.25146,28454,26.8235,{"date":618,"open":619,"high":620,"low":621,"close":581,"change":364,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",26.45,26.76,26.28,0.87,5132837.435487,32324,26.5781,{"date":627,"open":608,"high":628,"low":629,"close":630,"change":432,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-30",26.9,26.31,26.41,-1.01,3928860.153135,31556,26.4887,{"date":636,"open":620,"high":591,"low":637,"close":638,"change":49,"percent_change":381,"volume":639,"transactions":640,"vwap":641},"2026-07-29",26.53,26.68,5473154.091288,36300,26.754,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-28",26.48,26.97,26.455,26.89,0.48,1.82,4533573.127771,30275,26.7736,{"date":654,"open":655,"high":656,"low":657,"close":630,"change":214,"percent_change":105,"volume":658,"transactions":659,"vwap":660},"2026-07-27",26.57,26.824,26.36,4363176.02748,26878,26.4745,{"date":662,"open":663,"high":664,"low":397,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-24",26.23,26.58,26.49,0.38,1.46,5242518.141868,29515,26.4416,{"date":672,"open":403,"high":673,"low":674,"close":675,"change":256,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-23",26.135,25.725,26.11,-1.06,5970215.073286,42932,25.9855,{"date":681,"open":682,"high":683,"low":352,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-22",26.17,26.405,26.39,0.22,0.84,6013572.779705,44989,26.1817,{"date":691,"open":692,"high":693,"low":694,"close":682,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-21",26.43,26.62,25.96,-0.34,-1.28,7931394.377748,51749,26.1465,{"date":701,"open":702,"high":598,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-20",26.74,26.355,26.51,-0.23,-0.86,5460291.283692,37985,26.4832,{"date":711,"open":546,"high":712,"low":573,"close":702,"change":592,"percent_change":713,"volume":714,"transactions":9,"vwap":702},"2026-07-17",27.26,-2.02,6453800,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":92,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-07-16",26.4,27.32,27.29,3.45,6399000,{"date":723,"open":724,"high":725,"low":663,"close":564,"change":75,"percent_change":448,"volume":726,"transactions":9,"vwap":564},"2026-07-15",26.44,26.5,5145500,{"date":728,"open":729,"high":664,"low":730,"close":629,"change":149,"percent_change":214,"volume":731,"transactions":9,"vwap":629},"2026-07-14",26.29,26.18,3576000,{"date":733,"open":629,"high":717,"low":734,"close":735,"change":456,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-13",26.040001,26.33,0.46,3989500,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":324,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-10",26.27,26.35,26,26.21,0.15,3570400,{"date":747,"open":748,"high":735,"low":749,"close":682,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":682},"2026-07-09",25.88,25.82,0.44,1.71,4967100,{"date":754,"open":293,"high":755,"low":293,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-08",26.3,25.73,-0.7,-2.65,4214900,{"date":761,"open":762,"high":762,"low":630,"close":692,"change":149,"percent_change":214,"volume":763,"transactions":9,"vwap":692},"2026-07-07",26.7,3563000,{"date":765,"open":766,"high":767,"low":387,"close":619,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":619},"2026-07-06",25.95,26.55,0.45,1.73,5116300,{"date":772,"open":773,"high":566,"low":774,"close":742,"change":705,"percent_change":775,"volume":776,"transactions":9,"vwap":742},"2026-07-02",26.46,25.84,-0.88,3813500,{"date":778,"open":497,"high":692,"low":779,"close":663,"change":405,"percent_change":780,"volume":781,"transactions":9,"vwap":663},"2026-07-01",25.79,1.27,5831600,{"date":783,"open":469,"high":694,"low":415,"close":784,"change":527,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-30",25.9,0.39,3645900,{"date":788,"open":440,"high":330,"low":303,"close":339,"change":214,"percent_change":488,"volume":789,"transactions":9,"vwap":339},"2026-06-29",4322100,{"date":791,"open":792,"high":793,"low":487,"close":748,"change":441,"percent_change":441,"volume":794,"transactions":9,"vwap":748},"2026-06-26",25.97,26.030001,10628500,{"date":796,"open":362,"high":675,"low":430,"close":748,"change":364,"percent_change":797,"volume":798,"transactions":9,"vwap":748},"2026-06-25",0.9,4065000,{"date":800,"open":801,"high":341,"low":801,"close":415,"change":405,"percent_change":802,"volume":803,"transactions":9,"vwap":415},"2026-06-24",25.29,1.3,5866200,{"date":805,"open":806,"high":243,"low":199,"close":322,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":322},"2026-06-23",25.040001,0.31,1.24,3846400,{"date":811,"open":812,"high":423,"low":812,"close":813,"change":612,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-22",24.79,25.01,0.85,3072800,{"date":817,"open":331,"high":806,"low":818,"close":819,"change":373,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-18",24.6,24.8,0.77,6020500,{"date":823,"open":824,"high":242,"low":825,"close":826,"change":827,"percent_change":424,"volume":828,"transactions":9,"vwap":826},"2026-06-17",24.92,24.34,24.61,-0.39,3887900,{"date":830,"open":831,"high":242,"low":202,"close":221,"change":547,"percent_change":832,"volume":833,"transactions":9,"vwap":221},"2026-06-16",25.059999,0.97,3403700,{"date":835,"open":293,"high":303,"low":836,"close":837,"change":838,"percent_change":140,"volume":839,"transactions":9,"vwap":837},"2026-06-15",24.7,24.76,-0.38,4181600,{"date":841,"open":275,"high":842,"low":843,"close":844,"change":768,"percent_change":649,"volume":845,"transactions":9,"vwap":844},"2026-06-12",25.2,24.75,25.14,3513900,{"date":847,"open":848,"high":819,"low":849,"close":274,"change":557,"percent_change":850,"volume":851,"transactions":9,"vwap":274},"2026-06-11",24.56,24.27,1.31,3495600,{"date":853,"open":854,"high":836,"low":849,"close":855,"change":856,"percent_change":528,"volume":857,"transactions":9,"vwap":855},"2026-06-10",24.47,24.37,0.09,3966600,{"date":859,"open":860,"high":826,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-09",24.02,24.01,24.28,0.49,2.06,4110500,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-08",24.040001,24.22,23.78,23.79,-0.17,-0.71,3475300,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":537,"percent_change":472,"volume":881,"transactions":9,"vwap":880},"2026-06-05",23.87,24.11,23.72,23.96,3084700,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-04",23.73,24.08,23.66,23.97,0.66,2.83,3762500,{"date":892,"open":893,"high":871,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-03",23.69,23.24,23.31,-0.54,-2.26,4609200,{"date":900,"open":894,"high":901,"low":894,"close":902,"change":648,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-02",23.93,23.85,2.05,2897900,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-01",23.9,23.92,23.35,23.37,-0.64,-2.67,2427300,{"date":915,"open":901,"high":916,"low":917,"close":861,"change":323,"percent_change":324,"volume":918,"transactions":9,"vwap":861},"2026-05-29",24.16,23.83,2572000,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":203,"percent_change":509,"volume":925,"transactions":9,"vwap":924},"2026-05-28",24.1,24.13,23.82,24,3553900,{"date":927,"open":825,"high":928,"low":860,"close":921,"change":929,"percent_change":56,"volume":930,"transactions":9,"vwap":921},"2026-05-27",24.49,-0.16,1765500,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":557,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-05-26",23.98,24.33,23.91,24.26,1.34,2078100,{"date":940,"open":941,"high":868,"low":942,"close":943,"change":456,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-05-22",23.88,23.86,23.94,0.5,2153100,{"date":947,"open":948,"high":943,"low":949,"close":923,"change":950,"percent_change":612,"volume":951,"transactions":9,"vwap":923},"2026-05-21",23.65,23.56,0.05,2884700,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-20",23.27,23.89,23.15,23.77,0.62,2.68,2265000,{"date":962,"open":963,"high":964,"low":965,"close":956,"change":120,"percent_change":966,"volume":967,"transactions":9,"vwap":956},"2026-05-19",23.36,23.42,23.09,-1.36,2724100,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":820,"volume":975,"transactions":9,"vwap":973},"2026-05-18",23.38,23.68,23.34,23.47,0.18,2099200,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":105,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-15",23.62,23.63,23.14,23.29,-1.27,3514700,{"date":985,"open":893,"high":986,"low":987,"close":988,"change":744,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-14",24.059999,23.53,23.59,0.64,2356800,{"date":992,"open":860,"high":993,"low":994,"close":995,"change":873,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-13",24.25,23.41,23.44,-2.94,2880100,{"date":999,"open":1000,"high":849,"low":1001,"close":1002,"change":537,"percent_change":472,"volume":1003,"transactions":9,"vwap":1002},"2026-05-12",24.2,23.67,24.15,3316300,{"date":1005,"open":1006,"high":818,"low":1007,"close":916,"change":1008,"percent_change":130,"volume":1009,"transactions":9,"vwap":916},"2026-05-11",24.39,24.030001,-0.14,4251600,{"date":1011,"open":1006,"high":1006,"low":1002,"close":1012,"change":456,"percent_change":944,"volume":1013,"transactions":9,"vwap":1012},"2026-05-08",24.3,2174700,{"date":1015,"open":818,"high":284,"low":1016,"close":1017,"change":827,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-07",24.09,24.18,-1.59,1861400,{"date":1021,"open":1022,"high":201,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-06",24.45,24.43,24.57,0.42,1.74,3702600,{"date":1029,"open":942,"high":993,"low":923,"close":1002,"change":528,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1002},"2026-05-05",1.56,1778200,{"date":1033,"open":870,"high":861,"low":1034,"close":870,"change":286,"percent_change":1035,"volume":1036,"transactions":9,"vwap":870},"2026-05-04",23.64,-1.2,3365600,{"date":1038,"open":924,"high":1000,"low":1039,"close":1040,"change":527,"percent_change":1025,"volume":1041,"transactions":9,"vwap":1040},"2026-05-01",23.74,24.07,2711800,{"date":1043,"open":1044,"high":878,"low":1045,"close":887,"change":1025,"percent_change":1046,"volume":1047,"transactions":9,"vwap":887},"2026-04-30",23.43,23.33,1.78,3140800,{"date":1049,"open":1050,"high":1051,"low":973,"close":1052,"change":389,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-29",23.84,24.049999,23.55,-1.79,2653900,{"date":1056,"open":924,"high":1057,"low":923,"close":933,"change":364,"percent_change":832,"volume":1058,"transactions":9,"vwap":933},"2026-04-28",24.14,3261000,{"date":1060,"open":1061,"high":907,"low":1061,"close":1062,"change":785,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-04-27",23.32,23.75,1.67,3162100,{"date":1066,"open":887,"high":1007,"low":981,"close":963,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":963},"2026-04-24",-0.63,-2.63,3423600,{"date":1071,"open":1072,"high":1072,"low":948,"close":1073,"change":1074,"percent_change":125,"volume":1075,"transactions":9,"vwap":1073},"2026-04-23",24.23,23.99,-0.03,3262400,{"date":1077,"open":877,"high":1072,"low":954,"close":860,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":860},"2026-04-22",0.25,1.05,6990700,{"date":1082,"open":993,"high":20,"low":1083,"close":957,"change":110,"percent_change":1084,"volume":1085,"transactions":9,"vwap":957},"2026-04-21",23.7,-1.98,2576100,{"date":1087,"open":871,"high":1088,"low":978,"close":993,"change":1089,"percent_change":558,"volume":1090,"transactions":9,"vwap":993},"2026-04-20",24.31,0.29,2407300,{"date":1092,"open":1001,"high":1012,"low":949,"close":880,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":880},"2026-04-17",0.67,2.88,5283300,{"date":1097,"open":972,"high":1098,"low":1099,"close":981,"change":1100,"percent_change":105,"volume":1101,"transactions":9,"vwap":981},"2026-04-16",23.46,23.23,-0.07,1964200,{"date":1103,"open":1104,"high":1105,"low":954,"close":963,"change":214,"percent_change":695,"volume":1106,"transactions":9,"vwap":963},"2026-04-15",23.4,23.54,2038900,{"date":1108,"open":1109,"high":893,"low":970,"close":995,"change":872,"percent_change":1110,"volume":1111,"transactions":9,"vwap":995},"2026-04-14",23.52,-0.72,3713700,{"date":1113,"open":995,"high":893,"low":1114,"close":1115,"change":456,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-13",23.26,23.61,0.51,3091900,{"date":1119,"open":988,"high":988,"low":972,"close":1120,"change":473,"percent_change":1067,"volume":1121,"transactions":9,"vwap":1120},"2026-04-10",23.49,3900900,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1034,"change":785,"percent_change":1126,"volume":918,"transactions":9,"vwap":1034},"2026-04-09",23.059999,23.81,1.68,{"date":1128,"open":1129,"high":1105,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-08",23.2,23.11,23.25,0.74,3.29,3703100,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-07",22.42,22.59,22.3,22.51,0.08,0.36,2454600,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":364,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-06",22.22,22.5,22.13,22.43,1.04,1776700,{"date":1153,"open":1154,"high":1139,"low":1155,"close":1156,"change":1157,"percent_change":130,"volume":1158,"transactions":9,"vwap":1156},"2026-04-02",21.94,21.75,22.2,-0.13,2563200,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":364,"percent_change":1150,"volume":1165,"transactions":9,"vwap":1164},"2026-04-01",22.36,22.58,21.53,22.33,2508400,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":958,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-03-31",21.9,22.21,21.65,22.1,2.89,3652400,{"date":1175,"open":1176,"high":1170,"low":1177,"close":1178,"change":950,"percent_change":364,"volume":1179,"transactions":9,"vwap":1178},"2026-03-30",21.62,21.36,21.48,3274800,{"date":1181,"open":1182,"high":1183,"low":1177,"close":1184,"change":105,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-03-27",21.67,21.71,21.43,-1.38,3091200,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":472,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-26",21.6,21.8,21.51,21.73,-0.18,2677500,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":950,"percent_change":364,"volume":1201,"transactions":9,"vwap":1200},"2026-03-25",21.97,22.11,21.57,21.77,2859900,{"date":1203,"open":1204,"high":1154,"low":1205,"close":1206,"change":1207,"percent_change":613,"volume":1208,"transactions":9,"vwap":1206},"2026-03-24",21.29,21.25,21.72,0.17,3211500,{"date":1210,"open":1211,"high":1148,"low":1212,"close":1213,"change":807,"percent_change":667,"volume":1214,"transactions":9,"vwap":1213},"2026-03-23",21.89,21.5,21.55,3253800,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":856,"volume":1222,"transactions":9,"vwap":1220},"2026-03-20",21.2,21.35,20.97,21.24,0.02,5580000,{"date":1224,"open":1219,"high":1184,"low":1225,"close":1226,"change":363,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-03-19",20.8,21.22,0.28,3858700,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":256,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-18",21.3,21.41,21.08,21.16,-1.31,3739100,{"date":1238,"open":1190,"high":1239,"low":1204,"close":1240,"change":1100,"percent_change":582,"volume":1241,"transactions":9,"vwap":1240},"2026-03-17",21.87,21.44,3688700,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1191,"change":441,"percent_change":441,"volume":1247,"transactions":9,"vwap":1191},"2026-03-16",21.84,22.02,21.47,3085500,{"date":1249,"open":1155,"high":1154,"low":1250,"close":1191,"change":203,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1191},"2026-03-13",21.46,-0.46,3105300,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":432,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-12",21.34,21.7,21.23,21.61,-1.23,3715500,{"date":1262,"open":1263,"high":1264,"low":1189,"close":1265,"change":161,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-11",21.96,22.12,21.88,-1.08,3030500,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1264,"change":432,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1264},"2026-03-10",22.24,22.78,22.09,-1.21,4105200,{"date":1276,"open":1277,"high":1278,"low":1232,"close":1279,"change":1141,"percent_change":1142,"volume":1280,"transactions":9,"vwap":1279},"2026-03-09",22.01,22.54,22.39,3469300,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-06",22.17,22.4,21.74,22.31,-0.59,-2.58,2940500,{"date":1291,"open":1292,"high":1099,"low":1138,"close":1293,"change":911,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-05",23.040001,22.9,-2.72,4550200,{"date":1297,"open":1298,"high":1083,"low":972,"close":1105,"change":75,"percent_change":601,"volume":1299,"transactions":9,"vwap":1105},"2026-03-04",23.57,3059500,{"date":1301,"open":1293,"high":1302,"low":1303,"close":973,"change":214,"percent_change":695,"volume":1304,"transactions":9,"vwap":973},"2026-03-03",23.6,22.74,3232700,{"date":1306,"open":1307,"high":886,"low":1140,"close":1052,"change":768,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1052},"2026-03-02",22.75,1.95,3057600,{"date":1311,"open":1016,"high":1012,"low":1293,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-02-27",23.1,-1.53,-6.21,5447100,{"date":1317,"open":928,"high":1318,"low":1016,"close":1319,"change":685,"percent_change":797,"volume":1320,"transactions":9,"vwap":1319},"2026-02-26",24.87,24.63,4505200,{"date":1322,"open":1323,"high":1324,"low":860,"close":220,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":220},"2026-02-25",24.19,24.52,0.43,1.79,2016900,{"date":1329,"open":922,"high":993,"low":948,"close":933,"change":473,"percent_change":1330,"volume":1331,"transactions":9,"vwap":933},"2026-02-24",-0.62,2336700,{"date":1333,"open":813,"high":1334,"low":1335,"close":922,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":922},"2026-02-23",25.3,23.76,-1.07,-4.25,4027900,{"date":1340,"open":1341,"high":255,"low":1342,"close":842,"change":807,"percent_change":1343,"volume":1344,"transactions":9,"vwap":842},"2026-02-20",24.88,24.68,1.25,2958800,{"date":1346,"open":831,"high":831,"low":1319,"close":1347,"change":149,"percent_change":214,"volume":1348,"transactions":9,"vwap":1347},"2026-02-19",24.89,2453600,{"date":1350,"open":1341,"high":1351,"low":1318,"close":1352,"change":1353,"percent_change":456,"volume":945,"transactions":9,"vwap":1352},"2026-02-18",25.4,24.91,0.03,{"date":1355,"open":1352,"high":1356,"low":1357,"close":1341,"change":1358,"percent_change":750,"volume":1359,"transactions":9,"vwap":1341},"2026-02-17",25.22,24.66,0.11,2539600,{"date":1361,"open":934,"high":231,"low":878,"close":21,"change":266,"percent_change":1362,"volume":1363,"transactions":9,"vwap":21},"2026-02-13",1.64,2255700,{"date":1365,"open":210,"high":801,"low":868,"close":855,"change":592,"percent_change":1366,"volume":1367,"transactions":9,"vwap":855},"2026-02-12",-2.21,2887800,{"date":1369,"open":469,"high":350,"low":1370,"close":824,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":824},"2026-02-11",24.82,-0.61,-2.39,3602400,{"date":1375,"open":362,"high":387,"low":253,"close":430,"change":1008,"percent_change":592,"volume":1376,"transactions":9,"vwap":430},"2026-02-10",2992600,{"date":1378,"open":749,"high":734,"low":415,"close":349,"change":49,"percent_change":236,"volume":1379,"transactions":9,"vwap":349},"2026-02-09",2871000,{"date":1381,"open":1382,"high":682,"low":487,"close":748,"change":557,"percent_change":1343,"volume":1383,"transactions":9,"vwap":748},"2026-02-06",25.87,3850400,{"date":1385,"open":388,"high":469,"low":844,"close":1386,"change":203,"percent_change":827,"volume":1387,"transactions":9,"vwap":1386},"2026-02-05",25.56,3543900,{"date":1389,"open":1390,"high":387,"low":1391,"close":362,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":362},"2026-02-04",25.55,25.44,0.26,1.02,3412400,{"date":1396,"open":1397,"high":253,"low":274,"close":1351,"change":863,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1351},"2026-02-03",24.97,1.97,3191400,{"date":1401,"open":1402,"high":831,"low":862,"close":1352,"change":648,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1352},"2026-02-02",24.32,1.96,3260900,{"date":1406,"open":869,"high":1407,"low":861,"close":1023,"change":1353,"percent_change":456,"volume":1408,"transactions":9,"vwap":1023},"2026-01-30",24.53,4355700,{"date":1410,"open":943,"high":20,"low":917,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-01-29",24.4,0.63,2.65,2893700,{"date":1416,"open":942,"high":1000,"low":1039,"close":957,"change":463,"percent_change":1251,"volume":1417,"transactions":9,"vwap":957},"2026-01-28",3906200,{"date":1419,"open":1420,"high":901,"low":988,"close":941,"change":373,"percent_change":1421,"volume":1422,"transactions":9,"vwap":941},"2026-01-27",23.71,0.8,2214600,{"date":1424,"open":949,"high":877,"low":910,"close":893,"change":744,"percent_change":989,"volume":1425,"transactions":9,"vwap":893},"2026-01-26",2078800,{"date":1427,"open":1051,"high":869,"low":1109,"close":1105,"change":757,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1105},"2026-01-23",-2.89,2894100,{"date":1431,"open":1432,"high":1433,"low":869,"close":1434,"change":685,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-01-22",24.54,24.78,24.24,0.92,3936500,{"date":1438,"open":1439,"high":1017,"low":1312,"close":860,"change":602,"percent_change":1440,"volume":1441,"transactions":9,"vwap":860},"2026-01-21",23.13,4.89,4332200,{"date":1443,"open":1444,"high":895,"low":1445,"close":1293,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1293},"2026-01-20",23,22.87,-0.36,-1.55,2338700,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1114,"change":1074,"percent_change":1157,"volume":1454,"transactions":9,"vwap":1114},"2026-01-16",23.22,23.5,23.21,5473800,{"date":1456,"open":1457,"high":1458,"low":1457,"close":981,"change":750,"percent_change":1459,"volume":1460,"transactions":9,"vwap":981},"2026-01-15",22.83,23.45,1.93,2551200,{"date":1462,"open":1147,"high":1463,"low":1149,"close":1464,"change":448,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-01-14",22.99,22.85,1.2,2084200,{"date":1468,"open":1457,"high":1124,"low":1469,"close":1162,"change":343,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1162},"2026-01-13",22.53,-0.83,2104900,{"date":1473,"open":1444,"high":1474,"low":1140,"close":1475,"change":332,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-01-12",23.07,22.77,-2.15,2384100,{"date":1479,"open":1061,"high":1115,"low":1480,"close":954,"change":1481,"percent_change":827,"volume":1482,"transactions":9,"vwap":954},"2026-01-09",23.16,-0.09,2727700,{"date":1484,"open":1293,"high":1062,"low":1293,"close":963,"change":557,"percent_change":1485,"volume":1486,"transactions":9,"vwap":963},"2026-01-08",1.39,2791400,{"date":1488,"open":894,"high":1045,"low":1489,"close":1292,"change":235,"percent_change":706,"volume":1490,"transactions":9,"vwap":1292},"2026-01-07",22.86,2133200,{"date":1492,"open":1493,"high":981,"low":1494,"close":894,"change":224,"percent_change":1495,"volume":1496,"transactions":9,"vwap":894},"2026-01-06",22.76,22.7,1.48,2687100,{"date":1498,"open":1499,"high":981,"low":1161,"close":1293,"change":276,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1293},"2026-01-05",22.45,1.55,2342000,{"date":1503,"open":1286,"high":1504,"low":1505,"close":1506,"change":547,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-01-02",22.67,22.030001,22.55,1.08,2637400,{"date":1510,"open":1511,"high":1303,"low":1512,"close":1286,"change":105,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1286},"2025-12-31",22.62,22.28,-1.33,2071200,{"date":1516,"open":1517,"high":1517,"low":1506,"close":1518,"change":1193,"percent_change":85,"volume":1519,"transactions":9,"vwap":1518},"2025-12-30",22.81,22.61,1986600,{"date":1521,"open":1444,"high":1522,"low":1493,"close":1523,"change":343,"percent_change":1470,"volume":1524,"transactions":9,"vwap":1523},"2025-12-29",23.08,22.79,3083400,{"date":1526,"open":1312,"high":1527,"low":1445,"close":1528,"change":214,"percent_change":154,"volume":1529,"transactions":9,"vwap":1528},"2025-12-26",23.12,22.98,1908700,{"date":1531,"open":1130,"high":1099,"low":1444,"close":1124,"change":1221,"percent_change":856,"volume":1532,"transactions":9,"vwap":1124},"2025-12-24",800900,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1292,"change":161,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1292},"2025-12-23",23.18,23.3,22.95,-1.03,2112500,{"date":1541,"open":963,"high":988,"low":1131,"close":1542,"change":1100,"percent_change":105,"volume":1543,"transactions":9,"vwap":1542},"2025-12-22",23.28,2864100,{"date":1545,"open":965,"high":1458,"low":965,"close":909,"change":1392,"percent_change":1546,"volume":1547,"transactions":9,"vwap":909},"2025-12-19",1.13,5801400,{"date":1549,"open":954,"high":895,"low":1537,"close":965,"change":527,"percent_change":1325,"volume":1550,"transactions":9,"vwap":965},"2025-12-18",2734600,{"date":1552,"open":1553,"high":981,"low":1293,"close":1463,"change":527,"percent_change":750,"volume":1554,"transactions":9,"vwap":1463},"2025-12-17",22.91,2705200,{"date":1556,"open":1557,"high":1292,"low":1494,"close":1558,"change":203,"percent_change":389,"volume":1559,"transactions":9,"vwap":1558},"2025-12-16",23.01,22.89,2508800,{"date":1561,"open":1474,"high":1114,"low":1537,"close":1463,"change":324,"percent_change":1207,"volume":1562,"transactions":9,"vwap":1463},"2025-12-15",2964300,{"date":1564,"open":970,"high":994,"low":1489,"close":1537,"change":246,"percent_change":1018,"volume":1565,"transactions":9,"vwap":1537},"2025-12-12",2766700,{"date":1567,"open":1535,"high":1052,"low":1568,"close":1061,"change":363,"percent_change":1392,"volume":1569,"transactions":9,"vwap":1061},"2025-12-11",23.17,3056000,{"date":1571,"open":1169,"high":972,"low":1169,"close":1114,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1114},"2025-12-10",1.06,4.77,3746300,{"date":1576,"open":1577,"high":1307,"low":1578,"close":1156,"change":705,"percent_change":1538,"volume":1579,"transactions":9,"vwap":1156},"2025-12-09",22.44,22.18,3090700,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1149,"change":1585,"percent_change":17,"volume":1586,"transactions":9,"vwap":1149},"2025-12-08",22.38,22.63,22.26,0.13,2709300,{"date":1588,"open":1589,"high":1279,"low":1148,"close":1139,"change":463,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1139},"2025-12-05",22.15,-0.49,3316800,{"date":1593,"open":1594,"high":1137,"low":1245,"close":1595,"change":448,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-12-04",22.049999,22.41,1.22,2600900,{"date":1599,"open":1600,"high":1169,"low":1199,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2025-12-03",21.58,22.14,0.56,2.59,4277500,{"date":1606,"open":1505,"high":1607,"low":1213,"close":1600,"change":488,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1600},"2025-12-02",22.08,-1.42,2352000,{"date":1611,"open":1191,"high":1612,"low":1191,"close":1211,"change":1613,"percent_change":1132,"volume":1614,"transactions":9,"vwap":1211},"2025-12-01",21.98,0.16,2086400,{"date":1616,"open":1239,"high":1239,"low":1256,"close":1192,"change":1100,"percent_change":120,"volume":1617,"transactions":9,"vwap":1192},"2025-11-28",1100600,{"date":1619,"open":1244,"high":1154,"low":1620,"close":1190,"change":1481,"percent_change":509,"volume":1621,"transactions":9,"vwap":1190},"2025-11-26",21.76,2053100,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1211,"change":1412,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1211},"2025-11-25",21.4,22.059999,2.96,2888900,{"date":1629,"open":1630,"high":1177,"low":1631,"close":1632,"change":1613,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-11-24",21.1,20.96,21.26,0.76,2492900,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1630,"change":814,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1630},"2025-11-21",20.32,21.33,20.3,4.2,3784700,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":105,"volume":1649,"transactions":9,"vwap":1647},"2025-11-20",20.54,20.85,20.07,20.25,-0.06,2981800,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":276,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-11-19",20.02,20.36,20,20.31,1.75,2588300,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":974,"percent_change":92,"volume":1664,"transactions":9,"vwap":1663},"2025-11-18",19.72,20.28,19.6,19.96,2770800,{"date":1666,"open":1667,"high":1225,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-11-17",20.7,19.61,19.78,-0.98,-4.72,2734500,{"date":1674,"open":1675,"high":1225,"low":1676,"close":1677,"change":1074,"percent_change":1008,"volume":1678,"transactions":9,"vwap":1677},"2025-11-14",20.43,20.39,20.76,2181500,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":235,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-11-13",20.86,21.19,20.68,20.79,-0.95,1972600,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1689,"change":441,"percent_change":441,"volume":1692,"transactions":9,"vwap":1689},"2025-11-12",20.99,21.39,20.83,4297300,{"date":1694,"open":1233,"high":1695,"low":1696,"close":1689,"change":472,"percent_change":343,"volume":1697,"transactions":9,"vwap":1689},"2025-11-11",21.18,20.88,1851400,{"date":1699,"open":1700,"high":1701,"low":1691,"close":1702,"change":324,"percent_change":373,"volume":1703,"transactions":9,"vwap":1702},"2025-11-10",21.040001,21.21,21.030001,2193400,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1689,"change":266,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1689},"2025-11-07",20.55,21,20.4,1.94,2892100,{"date":1712,"open":1713,"high":1681,"low":1675,"close":1714,"change":1481,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-11-06",20.67,20.59,-0.44,2291700,{"date":1718,"open":1719,"high":1696,"low":1637,"close":1683,"change":364,"percent_change":602,"volume":1720,"transactions":9,"vwap":1683},"2025-11-05",20.46,2272400,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":472,"percent_change":235,"volume":1727,"transactions":9,"vwap":1726},"2025-11-04",20.35,20.58,20.16,20.45,2862800,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":363,"percent_change":1089,"volume":1734,"transactions":9,"vwap":1733},"2025-11-03",20.37,20.5,20.059999,20.49,2543200,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1675,"change":364,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1675},"2025-10-31",20.040001,20.48,19.9,1.14,3640500,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1746,"change":1358,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-10-30",20.09,20.64,20.2,0.55,3845900,{"date":1750,"open":1751,"high":1745,"low":1654,"close":1744,"change":286,"percent_change":1608,"volume":1752,"transactions":9,"vwap":1744},"2025-10-29",20.18,5806300,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":509,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-10-28",20.78,20.81,20.26,20.38,-1.97,5086100,{"date":1762,"open":1763,"high":1217,"low":1764,"close":1684,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1684},"2025-10-27",21.13,20.73,-0.26,-1.24,3778400,{"date":1769,"open":1691,"high":1217,"low":1770,"close":1771,"change":1325,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-10-24",20.72,21.049999,2.09,4266100,{"date":1775,"open":1756,"high":1776,"low":1777,"close":1778,"change":343,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-10-23",20.98,20.47,20.62,-0.91,3965100,{"date":1782,"open":1183,"high":1183,"low":1738,"close":1756,"change":1585,"percent_change":1412,"volume":1783,"transactions":9,"vwap":1756},"2025-10-22",5200200,{"date":1785,"open":1786,"high":1696,"low":1676,"close":1683,"change":1353,"percent_change":744,"volume":1787,"transactions":9,"vwap":1683},"2025-10-21",20.63,3618100,{"date":1789,"open":1790,"high":1791,"low":1739,"close":1792,"change":1421,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-10-20",19.93,20.74,20.65,4.03,5557400,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1078,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-10-17",19.87,19.95,19.57,19.85,1.28,7134200,{"date":1804,"open":1217,"high":1226,"low":30,"close":1662,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1662},"2025-10-16",-1.71,-8.02,7465700,{"date":1809,"open":1625,"high":1625,"low":1226,"close":1810,"change":204,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-10-15",21.31,-1.84,6659700,{"date":1814,"open":1702,"high":1154,"low":1219,"close":1183,"change":736,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1183},"2025-10-14",2.16,9601200,{"date":1818,"open":1219,"high":1184,"low":1819,"close":1205,"change":989,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1205},"2025-10-13",20.75,3.11,9984900,{"date":1823,"open":1244,"high":1277,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-10-10",20.6,20.61,-1.14,-5.24,6493100,{"date":1830,"open":1239,"high":1263,"low":1182,"close":1155,"change":1008,"percent_change":911,"volume":1831,"transactions":9,"vwap":1155},"2025-10-09",6108000,{"date":1833,"open":1270,"high":1139,"low":1834,"close":1211,"change":695,"percent_change":1313,"volume":1835,"transactions":9,"vwap":1211},"2025-10-08",21.86,6947500,{"date":1837,"open":1504,"high":1838,"low":1589,"close":1839,"change":695,"percent_change":140,"volume":1840,"transactions":9,"vwap":1839},"2025-10-07",22.72,22.23,4927700,{"date":1842,"open":1161,"high":1271,"low":1607,"close":1843,"change":785,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-10-06",22.57,1.76,3685300,{"date":1847,"open":1848,"high":1849,"low":1155,"close":1578,"change":648,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1578},"2025-10-03",21.81,22.34,2.21,5941300,{"date":1853,"open":1192,"high":1168,"low":1191,"close":1256,"change":203,"percent_change":1251,"volume":1854,"transactions":9,"vwap":1256},"2025-10-02",3198800,{"date":1856,"open":1857,"high":1277,"low":1199,"close":1190,"change":473,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1190},"2025-10-01",21.83,-0.68,7187000,{"date":1861,"open":1594,"high":1578,"low":1862,"close":1863,"change":1100,"percent_change":120,"volume":1864,"transactions":9,"vwap":1863},"2025-09-30",21.63,21.95,9796200,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1245,"change":125,"percent_change":896,"volume":1869,"transactions":9,"vwap":1245},"2025-09-29",22.19,21.85,5402500,{"date":1871,"open":1872,"high":1873,"low":1265,"close":1601,"change":1227,"percent_change":1801,"volume":1874,"transactions":9,"vwap":1601},"2025-09-26",22,22.25,3957700,{"date":1876,"open":1857,"high":1872,"low":1877,"close":1834,"change":343,"percent_change":706,"volume":1878,"transactions":9,"vwap":1834},"2025-09-25",21.69,3689400,{"date":1880,"open":1873,"high":1582,"low":1239,"close":1594,"change":235,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1594},"2025-09-24",-0.9,2652300,{"date":1884,"open":1197,"high":1511,"low":1885,"close":1873,"change":528,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1873},"2025-09-23",21.93,1.69,4716400,{"date":1889,"open":1197,"high":1601,"low":1206,"close":1265,"change":166,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1265},"2025-09-22",-1.13,3138600,{"date":1893,"open":1278,"high":1278,"low":1198,"close":1148,"change":389,"percent_change":25,"volume":1894,"transactions":9,"vwap":1148},"2025-09-19",13684500,{"date":1896,"open":1594,"high":1518,"low":1594,"close":1897,"change":17,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-09-18",22.56,2.64,3650400,{"date":1901,"open":1868,"high":1843,"low":1902,"close":1612,"change":373,"percent_change":622,"volume":1903,"transactions":9,"vwap":1612},"2025-09-17",21.82,3236100,{"date":1905,"open":1505,"high":1505,"low":1189,"close":1906,"change":1765,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-09-16",21.79,-1.18,2396800,{"date":1910,"open":1494,"high":1911,"low":1263,"close":1594,"change":1371,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1594},"2025-09-15",23.049999,-2.69,3474500,{"date":1915,"open":1582,"high":1911,"low":1270,"close":1916,"change":1392,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-09-12",22.66,1.16,4396400,{"date":1920,"open":1469,"high":1921,"low":1146,"close":1284,"change":1481,"percent_change":204,"volume":1922,"transactions":9,"vwap":1284},"2025-09-11",22.68,3652300,{"date":1924,"open":1925,"high":1926,"low":1146,"close":1927,"change":373,"percent_change":814,"volume":1928,"transactions":9,"vwap":1927},"2025-09-10",22.29,22.69,22.49,3110400,{"date":1930,"open":1931,"high":1932,"low":1584,"close":1139,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1139},"2025-09-09",22.82,22.94,-0.57,-2.49,2337100,{"date":1937,"open":1932,"high":1938,"low":1469,"close":1445,"change":950,"percent_change":685,"volume":1939,"transactions":9,"vwap":1445},"2025-09-08",22.96,2321600,{"date":1941,"open":1480,"high":1061,"low":1916,"close":1931,"change":154,"percent_change":140,"volume":1942,"transactions":9,"vwap":1931},"2025-09-05",2250000,{"date":1944,"open":1945,"high":1568,"low":1946,"close":1568,"change":266,"percent_change":1844,"volume":1947,"transactions":9,"vwap":1568},"2025-09-04",22.92,22.71,1965900,{"date":1949,"open":1897,"high":1950,"low":1951,"close":1475,"change":1358,"percent_change":863,"volume":1952,"transactions":9,"vwap":1475},"2025-09-03",22.93,22.46,2673500,{"date":1954,"open":1897,"high":1926,"low":1925,"close":1916,"change":705,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1916},"2025-09-02",-1,3092400,{"date":1958,"open":1523,"high":1527,"low":1523,"close":1558,"change":456,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1558},"2025-08-29",0.53,2642200,{"date":1962,"open":1130,"high":1130,"low":1303,"close":1475,"change":166,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1475},"2025-08-28",-1.09,2659300,{"date":1966,"open":1583,"high":956,"low":1278,"close":1967,"change":1392,"percent_change":1740,"volume":1968,"transactions":9,"vwap":1967},"2025-08-27",23.02,2640300,{"date":1970,"open":1897,"high":1553,"low":1147,"close":1493,"change":353,"percent_change":548,"volume":1971,"transactions":9,"vwap":1493},"2025-08-26",3869100,{"date":1973,"open":1843,"high":1475,"low":1140,"close":1897,"change":929,"percent_change":757,"volume":1974,"transactions":9,"vwap":1897},"2025-08-25",3090000,{"date":1976,"open":1258,"high":1493,"low":1189,"close":1838,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1838},"2025-08-22",1.26,5.87,3618700,{"date":1981,"open":1213,"high":1848,"low":1240,"close":1250,"change":235,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1250},"2025-08-21",-0.92,2683400,{"date":1985,"open":1986,"high":1206,"low":1240,"close":1987,"change":456,"percent_change":1602,"volume":1988,"transactions":9,"vwap":1987},"2025-08-20",21.59,21.66,2093200,{"date":1990,"open":1191,"high":1244,"low":1191,"close":1991,"change":537,"percent_change":315,"volume":1992,"transactions":9,"vwap":1991},"2025-08-19",21.54,2521000,{"date":1994,"open":1995,"high":1996,"low":1226,"close":1213,"change":364,"percent_change":1507,"volume":1997,"transactions":9,"vwap":1213},"2025-08-18",21.27,21.56,1784500,{"date":1999,"open":1987,"high":1182,"low":1810,"close":2000,"change":256,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-08-15",21.32,-1.3,2296000,{"date":2004,"open":1178,"high":1206,"low":1690,"close":1189,"change":42,"percent_change":631,"volume":2005,"transactions":9,"vwap":1189},"2025-08-14",1984000,{"date":2007,"open":1189,"high":1868,"low":1184,"close":1902,"change":666,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1902},"2025-08-13",1.77,2710100,{"date":2011,"open":1756,"high":2012,"low":1677,"close":1240,"change":622,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1240},"2025-08-12",21.49,4.23,2909800,{"date":2016,"open":1756,"high":2017,"low":1738,"close":2018,"change":872,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-08-11",20.89,20.57,-0.82,1894100,{"date":2022,"open":1724,"high":2023,"low":2024,"close":1791,"change":448,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1791},"2025-08-08",20.87,20.41,1.32,2534300,{"date":2028,"open":1225,"high":2017,"low":1708,"close":1777,"change":166,"percent_change":1273,"volume":2029,"transactions":9,"vwap":1777},"2025-08-07",1774500,{"date":2031,"open":1696,"high":1707,"low":1683,"close":1770,"change":872,"percent_change":236,"volume":2032,"transactions":9,"vwap":1770},"2025-08-06",2437800,{"date":2034,"open":1684,"high":1219,"low":1730,"close":2017,"change":456,"percent_change":17,"volume":2035,"transactions":9,"vwap":2017},"2025-08-05",2823000,{"date":2037,"open":1733,"high":1225,"low":1637,"close":2038,"change":528,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-08-04",20.77,1.81,2469800,{"date":2042,"open":2043,"high":1631,"low":2044,"close":1708,"change":873,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1708},"2025-08-01",20.71,20.17,-3.36,3055900,{"date":2048,"open":1702,"high":1220,"low":1219,"close":2049,"change":1157,"percent_change":1371,"volume":2050,"transactions":9,"vwap":2049},"2025-07-31",21.11,3765200,{"date":2052,"open":1178,"high":1176,"low":1630,"close":1220,"change":235,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1220},"2025-07-30",-0.93,3204400,{"date":2056,"open":1902,"high":1265,"low":2057,"close":1240,"change":473,"percent_change":171,"volume":2058,"transactions":9,"vwap":1240},"2025-07-29",21.37,3076900,{"date":2060,"open":1877,"high":1155,"low":2061,"close":1986,"change":1648,"percent_change":256,"volume":2062,"transactions":9,"vwap":1986},"2025-07-28",21.52,2743200,{"date":2064,"open":1212,"high":1183,"low":1234,"close":1170,"change":1585,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1170},"2025-07-25",0.6,3506200,{"date":2068,"open":1612,"high":1612,"low":1178,"close":2061,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2061},"2025-07-24",-0.52,-2.36,6089700,{"date":2073,"open":1927,"high":1162,"low":1277,"close":2074,"change":432,"percent_change":1273,"volume":2075,"transactions":9,"vwap":2074},"2025-07-23",22.040001,4496100,{"date":2077,"open":1511,"high":1511,"low":2078,"close":1286,"change":695,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1286},"2025-07-22",22.07,-1.5,5349000,{"date":2082,"open":1293,"high":1129,"low":2083,"close":2084,"change":705,"percent_change":631,"volume":2085,"transactions":9,"vwap":2084},"2025-07-21",22.64,22.65,2848300,{"date":2087,"open":1312,"high":1312,"low":1303,"close":2088,"change":472,"percent_change":872,"volume":2089,"transactions":9,"vwap":2088},"2025-07-18",22.88,5354400,{"date":2091,"open":1494,"high":1130,"low":1278,"close":1945,"change":744,"percent_change":888,"volume":2092,"transactions":9,"vwap":1945},"2025-07-17",3277600,{"date":2094,"open":1493,"high":2095,"low":1146,"close":1475,"change":224,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1475},"2025-07-16",22.84,1.52,3099000,{"date":2099,"open":1114,"high":964,"low":1137,"close":1149,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1149},"2025-07-15",-0.89,-3.82,2980300,{"date":2104,"open":1522,"high":963,"low":1967,"close":1061,"change":1613,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1061},"2025-07-14",0.69,2838600,{"date":2108,"open":1131,"high":895,"low":1463,"close":1480,"change":488,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1480},"2025-07-11",-1.32,2653700,{"date":2112,"open":1568,"high":1115,"low":1463,"close":973,"change":1392,"percent_change":602,"volume":2113,"transactions":9,"vwap":973},"2025-07-10",4400400,{"date":2115,"open":1130,"high":981,"low":1938,"close":1453,"change":601,"percent_change":850,"volume":2116,"transactions":9,"vwap":1453},"2025-07-09",4160900,{"date":2118,"open":1838,"high":1938,"low":1518,"close":1553,"change":405,"percent_change":667,"volume":2119,"transactions":9,"vwap":1553},"2025-07-08",2819400,{"date":2121,"open":1583,"high":1444,"low":1577,"close":1162,"change":1193,"percent_change":85,"volume":2122,"transactions":9,"vwap":1162},"2025-07-07",2476500,{"date":2124,"open":1162,"high":1463,"low":1147,"close":1493,"change":1392,"percent_change":1917,"volume":2125,"transactions":9,"vwap":1493},"2025-07-03",1718400,{"date":2127,"open":1589,"high":1469,"low":1594,"close":1147,"change":224,"percent_change":2128,"volume":2102,"transactions":9,"vwap":1147},"2025-07-02",1.53,{"date":2130,"open":1205,"high":1499,"low":1234,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-07-01",22.16,0.82,3.84,2780800,{"date":2136,"open":1250,"high":1862,"low":1638,"close":1255,"change":1074,"percent_change":1008,"volume":2137,"transactions":9,"vwap":1255},"2025-06-30",2284800,{"date":2139,"open":2012,"high":1256,"low":1205,"close":2057,"change":1648,"percent_change":256,"volume":2140,"transactions":9,"vwap":2057},"2025-06-27",9049000,{"date":2142,"open":1682,"high":1246,"low":1763,"close":1184,"change":666,"percent_change":2039,"volume":2143,"transactions":9,"vwap":1184},"2025-06-26",3804000,{"date":2145,"open":2146,"high":1220,"low":1707,"close":1771,"change":463,"percent_change":2069,"volume":2147,"transactions":9,"vwap":1771},"2025-06-25",21.12,2620000,{"date":2149,"open":1204,"high":1991,"low":2146,"close":1234,"change":456,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1234},"2025-06-24",0.57,4170100,{"date":2153,"open":1733,"high":1771,"low":1655,"close":1700,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1700},"2025-06-23",0.52,2.53,2125000,{"date":2158,"open":2159,"high":1764,"low":1726,"close":2159,"change":363,"percent_change":1089,"volume":2160,"transactions":9,"vwap":2159},"2025-06-20",20.52,4641500,{"date":2162,"open":1647,"high":1764,"low":2163,"close":1719,"change":193,"percent_change":2105,"volume":2164,"transactions":9,"vwap":1719},"2025-06-18",20.19,2361700,{"date":2166,"open":1719,"high":1792,"low":2167,"close":1637,"change":120,"percent_change":1447,"volume":2168,"transactions":9,"vwap":1637},"2025-06-17",20.27,2107200,{"date":2170,"open":2038,"high":2023,"low":1738,"close":1745,"change":685,"percent_change":1507,"volume":2171,"transactions":9,"vwap":1745},"2025-06-16",2606500,{"date":2173,"open":1825,"high":2023,"low":1637,"close":2174,"change":896,"percent_change":1288,"volume":2175,"transactions":9,"vwap":2174},"2025-06-13",20.42,2588900,{"date":2177,"open":1707,"high":1771,"low":1819,"close":1631,"change":49,"percent_change":2178,"volume":1490,"transactions":9,"vwap":1631},"2025-06-12",-0.99,{"date":2180,"open":1987,"high":1206,"low":1702,"close":2181,"change":204,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-06-11",21.17,-1.85,2489400,{"date":2185,"open":1218,"high":1877,"low":1632,"close":1199,"change":364,"percent_change":1507,"volume":2186,"transactions":9,"vwap":1199},"2025-06-10",2094400,{"date":2188,"open":2057,"high":1987,"low":2189,"close":1255,"change":856,"percent_change":1025,"volume":2190,"transactions":9,"vwap":1255},"2025-06-09",20.93,2877200,{"date":2192,"open":2193,"high":1995,"low":1645,"close":1205,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1205},"2025-06-06",20.94,0.73,3.56,2292200,{"date":2198,"open":1683,"high":1677,"low":1637,"close":2159,"change":1765,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2159},"2025-06-05",-1.25,2283500,{"date":2202,"open":2203,"high":1257,"low":1764,"close":1755,"change":1446,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1755},"2025-06-04",21.02,-1.7,2391300,{"date":2207,"open":1745,"high":1682,"low":1706,"close":2208,"change":266,"percent_change":1459,"volume":2209,"transactions":9,"vwap":2208},"2025-06-03",21.14,2562500,{"date":2211,"open":2212,"high":2213,"low":1738,"close":1791,"change":125,"percent_change":130,"volume":2214,"transactions":9,"vwap":1791},"2025-06-02",20.84,20.9,2295800,{"date":2216,"open":1771,"high":2217,"low":1683,"close":1681,"change":705,"percent_change":1963,"volume":2218,"transactions":9,"vwap":1681},"2025-05-30",21.07,2262700,{"date":2220,"open":1217,"high":2000,"low":1756,"close":2221,"change":1353,"percent_change":193,"volume":2222,"transactions":9,"vwap":2221},"2025-05-29",21.09,1875900,{"date":2224,"open":1232,"high":1176,"low":1689,"close":2225,"change":389,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-05-28",21.059999,-2,2482500,{"date":2229,"open":1696,"high":1189,"low":1745,"close":2012,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2012},"2025-05-27",0.88,4.27,4402100,{"date":2234,"open":1661,"high":1755,"low":2044,"close":1825,"change":1008,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1825},"2025-05-23",-0.67,13105700,{"date":2238,"open":1824,"high":1691,"low":1644,"close":1819,"change":1141,"percent_change":785,"volume":2239,"transactions":9,"vwap":1819},"2025-05-22",13767200,{"date":2241,"open":1177,"high":1246,"low":1792,"close":1713,"change":2053,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1713},"2025-05-21",-4.31,2688100,{"date":2245,"open":1620,"high":1834,"low":1213,"close":1189,"change":582,"percent_change":2079,"volume":2246,"transactions":9,"vwap":1189},"2025-05-20",1971000,{"date":2248,"open":1239,"high":1272,"low":2249,"close":1885,"change":235,"percent_change":1881,"volume":2250,"transactions":9,"vwap":1885},"2025-05-19",21.78,2231100,{"date":2252,"open":1839,"high":1512,"low":1612,"close":1148,"change":343,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1148},"2025-05-16",-0.85,4725300,{"date":2256,"open":2257,"high":1583,"low":1925,"close":2258,"change":166,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-05-15",22.47,22.32,-1.11,2015300,{"date":2262,"open":1595,"high":1494,"low":1161,"close":1843,"change":456,"percent_change":1959,"volume":2263,"transactions":9,"vwap":1843},"2025-05-14",2450300,{"date":2265,"open":2266,"high":1162,"low":1148,"close":1499,"change":557,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1499},"2025-05-13",22.37,1.45,2652600,{"date":2270,"open":1849,"high":1843,"low":1612,"close":1148,"change":2194,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1148},"2025-05-12",3.41,4717800,{"date":2274,"open":1986,"high":1182,"low":1231,"close":1624,"change":929,"percent_change":2275,"volume":2276,"transactions":9,"vwap":1624},"2025-05-09",-0.74,1600100,{"date":2278,"open":1624,"high":1620,"low":2000,"close":1996,"change":557,"percent_change":2279,"volume":2280,"transactions":9,"vwap":1996},"2025-05-08",1.51,1805800,{"date":2282,"open":1695,"high":1212,"low":2217,"close":1220,"change":193,"percent_change":888,"volume":2283,"transactions":9,"vwap":1220},"2025-05-07",2646000,{"date":2285,"open":1707,"high":1205,"low":1684,"close":1630,"change":1481,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1630},"2025-05-06",-0.42,2123600,{"date":2289,"open":1702,"high":1991,"low":2023,"close":1682,"change":315,"percent_change":161,"volume":2290,"transactions":9,"vwap":1682},"2025-05-05",1728900,{"date":2292,"open":1689,"high":1240,"low":1645,"close":1220,"change":2150,"percent_change":2293,"volume":2294,"transactions":9,"vwap":1220},"2025-05-02",2.76,3319100,{"date":2296,"open":1825,"high":2297,"low":2024,"close":1713,"change":1141,"percent_change":785,"volume":2298,"transactions":9,"vwap":1713},"2025-05-01",20.95,3744900,{"date":2300,"open":1706,"high":1755,"low":1637,"close":1714,"change":204,"percent_change":25,"volume":2301,"transactions":9,"vwap":1714},"2025-04-30",3121600,{"date":2303,"open":1792,"high":2049,"low":2304,"close":1689,"change":547,"percent_change":1917,"volume":2305,"transactions":9,"vwap":1689},"2025-04-29",20.29,3718300,{"date":2307,"open":2193,"high":2308,"low":2018,"close":1819,"change":1481,"percent_change":389,"volume":2309,"transactions":9,"vwap":1819},"2025-04-28",21.15,3134100,{"date":184,"open":1681,"high":1233,"low":1764,"close":2212,"change":149,"percent_change":203,"volume":2311,"transactions":9,"vwap":2212},2535700]