[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBCP":3,"homepage-market-summary":35,"stock-historical-IBCP":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"IBCP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Independent Bank Corp.","Nasdaq",null,"STATE COMMERCIAL BANKS","Independent Bank Corp. operates as a commercial bank. It offers a broad range of banking services to individuals and businesses, including checking and savings accounts, commercial lending, direct and indirect consumer financing, mortgage lending, and safe deposit box services. It also provides internet and mobile banking capabilities to its customers. The firm's principal markets are the rural and suburban communities across Lower Michigan. The firm generates the majority of its revenue from Interest and fees on loans.","826","Grand Rapids, MI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.0795,1.12,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},36.37,36.15,36.8,36.03,35.57,0.8,2.25,229399.970721,5746,36.3106,39.24,29.83,166881.93974816,69.5,10348,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},29.63,140622,51326984.93704,17.47,"2025-04-22",[187,188,198,209,220,228,238,248,258,267,276,285,295,306,317,327,337,346,357,368,376,386,396,406,417,426,437,446,454,465,475,485,496,507,518,529,539,549,556,564,575,583,592,602,610,618,626,634,644,653,660,668,678,687,695,701,709,715,723,730,736,744,752,757,762,769,774,781,787,794,800,806,812,820,827,836,843,850,856,862,867,874,881,887,893,902,908,917,924,929,934,941,948,954,962,969,978,987,995,1000,1006,1013,1020,1025,1033,1040,1048,1054,1060,1068,1076,1082,1087,1093,1097,1101,1108,1115,1121,1127,1132,1136,1140,1148,1156,1162,1170,1175,1180,1188,1195,1202,1209,1216,1223,1231,1239,1244,1252,1257,1261,1267,1273,1278,1283,1288,1294,1301,1307,1312,1317,1323,1327,1332,1336,1343,1346,1351,1356,1361,1369,1374,1378,1385,1391,1395,1400,1403,1408,1413,1419,1425,1432,1437,1442,1447,1452,1458,1465,1468,1472,1479,1484,1489,1493,1497,1501,1506,1511,1516,1522,1527,1531,1535,1538,1543,1548,1554,1559,1563,1565,1570,1575,1579,1585,1590,1595,1599,1602,1606,1609,1616,1620,1624,1631,1638,1646,1653,1660,1666,1673,1680,1683,1690,1696,1704,1709,1716,1724,1730,1736,1744,1750,1756,1762,1768,1775,1782,1786,1793,1801,1805,1810,1816,1820,1827,1831,1837,1842,1848,1856,1861,1867,1873,1877,1884,1889,1894,1899,1905,1911,1916,1922,1929,1934,1939,1943,1947,1952,1956,1961,1965,1969,1973,1976,1979,1983,1986,1991,1995,2000,2005,2010,2014,2019,2024,2029,2032,2040,2043,2048,2052,2057,2062,2068,2074,2079,2083,2086,2090,2093,2097,2100,2103,2106,2108,2111,2115,2119,2124,2127,2130,2134,2138,2141,2146,2149,2153,2157,2163,2167,2170,2173,2177,2181,2185,2191,2197,2203,2208,2212,2216,2220,2224,2228,2234,2239,2242,2245,2248,2252,2258,2263,2266,2271,2274,2276,2279,2285,2289,2292,2299,2301,2305,2308,2313,2317,2322,2325,2327,2330,2333,2335,2340,2344],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",35.21,35.635,34.7,0.33,0.94,218224.650879,6095,35.3174,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",35.47,35.52,34.845,35.24,-0.11,-0.31,215558.61549,5576,35.1425,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",35.59,35.79,35.03,35.35,-0.24,-0.67,169740.531804,4938,35.2938,{"date":221,"open":222,"high":223,"low":224,"close":211,"change":215,"percent_change":216,"volume":225,"transactions":226,"vwap":227},"2026-09-28",35.89,35.96,35.565,165528.14168,5757,35.6604,{"date":229,"open":230,"high":21,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",35.67,35.625,35.83,0.21,0.59,496202.4435,7070,35.8854,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":147,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",35.42,35.68,35.18,35.62,0.91,139788.39908,4729,35.5416,{"date":249,"open":250,"high":251,"low":203,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",35.54,35.71,35.3,-0.32,-0.9,137395.952388,5429,35.3988,{"date":259,"open":260,"high":261,"low":243,"close":243,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",36.19,36.25,-0.27,-0.75,155345.065745,5556,35.7862,{"date":268,"open":261,"high":269,"low":270,"close":222,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",36.385,35.88,-0.34,-0.94,167334.63402,5253,35.9941,{"date":277,"open":278,"high":20,"low":212,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",36.02,36.23,0.01,0.03,414104.21402,6195,36.1811,{"date":286,"open":287,"high":288,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",36.7,36.73,36.22,-0.25,-0.69,142647.0085,6899,36.387,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",37.24,37.26,35.82,36.47,-0.88,-2.36,220657.329442,6508,36.5205,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",37.11,37.485,37.095,37.35,0.16,0.43,190708.68999,6218,37.2643,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":147,"volume":324,"transactions":325,"vwap":326},"2026-09-14",37.03,37.47,37.02,37.19,0.12,175489.662226,6167,37.2223,{"date":328,"open":329,"high":330,"low":288,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",37.49,37.52,37.07,-0.08,-0.22,160819.500254,4832,37.0133,{"date":338,"open":339,"high":340,"low":341,"close":340,"change":342,"percent_change":343,"volume":344,"transactions":256,"vwap":345},"2026-09-10",36.61,37.15,36.36,0.39,1.06,179628.700366,36.8089,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",36.75,37,36.425,36.76,-0.23,-0.62,144937.498036,5593,36.6767,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",37.3,37.37,36.91,36.99,-0.38,-1.02,156607.971798,5015,37.0635,{"date":369,"open":22,"high":370,"low":22,"close":360,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",37.42,0.36,0.97,108873.88976,4269,37.2912,{"date":377,"open":349,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",37.225,36.85,37.01,0.26,0.71,134798.52984,4206,37.0175,{"date":387,"open":388,"high":389,"low":390,"close":348,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",36.29,36.925,36.28,0.64,1.77,141189.351828,5075,36.7469,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":363,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",36.48,36.59,35.955,36.11,-1.04,160156.64118,5583,36.1882,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",36.88,36.89,36.4,36.49,-0.37,-1,184461.492764,3596,36.5084,{"date":418,"open":419,"high":321,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",36.71,36.86,0.22,0.6,152648.445041,3920,36.8534,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",36.44,36.77,36.26,36.64,-0.07,-0.19,110135.283228,3396,36.6307,{"date":438,"open":439,"high":440,"low":441,"close":419,"change":442,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",36.93,37.055,36.62,0,167879.503572,5379,36.821,{"date":447,"open":448,"high":448,"low":449,"close":419,"change":290,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",37.05,36.55,-0.68,138016.628783,4296,36.7158,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",37.1,37.41,36.895,36.96,-0.17,-0.46,170074.925172,5543,37.0225,{"date":466,"open":467,"high":468,"low":439,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",37.48,37.58,37.13,-0.13,-0.35,252797.271888,4782,37.124,{"date":476,"open":477,"high":478,"low":479,"close":298,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",36.94,37.28,36.78,0.31,0.84,180120.351819,5824,37.1489,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",38.12,38.37,36.9,36.95,-1.13,-2.97,201338.317619,5833,37.2138,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",38.48,38.495,37.96,38.08,-0.3,-0.78,162118.4467,4147,38.13,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",38.23,38.615,38.205,38.38,0.07,0.18,183037.999788,6743,38.4038,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",38.43,38.56,38.125,38.31,-0.15,-0.39,195243.149841,5440,38.3036,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":313,"volume":536,"transactions":537,"vwap":538},"2026-08-13",38.5,38.6,38.175,38.46,0.165,181509.96548,5206,38.3966,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":137,"volume":546,"transactions":547,"vwap":548},"2026-08-12",38,38.4,37.97,38.295,0.295,117116.022432,4714,38.2321,{"date":550,"open":551,"high":509,"low":551,"close":541,"change":552,"percent_change":381,"volume":553,"transactions":554,"vwap":555},"2026-08-11",37.85,0.1,134481.412008,4194,38.0701,{"date":557,"open":558,"high":559,"low":467,"close":560,"change":470,"percent_change":271,"volume":561,"transactions":562,"vwap":563},"2026-08-10",37.78,37.99,37.9,163551.587574,4829,37.7578,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",38.33,38.41,38.01,38.03,-0.47,-1.22,167924.785662,5210,38.1476,{"date":576,"open":577,"high":578,"low":579,"close":531,"change":552,"percent_change":381,"volume":580,"transactions":581,"vwap":582},"2026-08-06",38.64,38.68,38.2,213976.829039,5395,38.4548,{"date":584,"open":585,"high":586,"low":587,"close":542,"change":588,"percent_change":470,"volume":589,"transactions":590,"vwap":591},"2026-08-05",38.62,38.65,38.19,-0.05,193812.76006,7043,38.4155,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":332,"volume":599,"transactions":600,"vwap":601},"2026-08-04",38.26,38.67,37.98,38.45,-0.03,175319.21754,7458,38.447,{"date":603,"open":604,"high":30,"low":605,"close":498,"change":606,"percent_change":43,"volume":607,"transactions":608,"vwap":609},"2026-08-03",38.78,38.29,0.28,216535.877234,5918,38.5433,{"date":611,"open":612,"high":613,"low":614,"close":579,"change":280,"percent_change":281,"volume":615,"transactions":616,"vwap":617},"2026-07-31",38.06,38.335,37.775,176487.271492,6262,38.169,{"date":619,"open":620,"high":621,"low":612,"close":587,"change":461,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",38.77,38.882,-1.19,205788.02174,6341,38.3182,{"date":627,"open":628,"high":629,"low":579,"close":586,"change":630,"percent_change":588,"volume":631,"transactions":632,"vwap":633},"2026-07-29",38.36,39.07,-0.02,252447.010832,7964,38.7714,{"date":635,"open":636,"high":637,"low":638,"close":595,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-28",37.86,38.8,37.84,1.09,2.9,171948.73932,4795,38.5677,{"date":645,"open":646,"high":647,"low":648,"close":468,"change":332,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-27",37.87,38.055,37.56,-0.21,217869.597563,5794,37.7532,{"date":654,"open":479,"high":638,"low":341,"close":655,"change":107,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-24",37.66,2.76,244855.025088,7674,37.5653,{"date":661,"open":288,"high":288,"low":662,"close":663,"change":391,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-23",35.285,36.65,1.78,336914.35657,9035,36.2198,{"date":669,"open":341,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-22",36.84,35.81,36.01,-0.49,-1.34,200644.7827,5852,36.0287,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":280,"percent_change":281,"volume":684,"transactions":685,"vwap":686},"2026-07-21",36.34,36.56,35.94,36.5,222358.16269,5597,36.347,{"date":688,"open":341,"high":689,"low":690,"close":411,"change":691,"percent_change":421,"volume":692,"transactions":693,"vwap":694},"2026-07-20",36.54,36.09,0.08,190134.303254,6666,36.3836,{"date":696,"open":697,"high":697,"low":430,"close":698,"change":674,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-07-17",37.57,36.41,-3.55,471100,{"date":702,"open":703,"high":704,"low":705,"close":704,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":704},"2026-07-16",36.35,37.75,36.14,1.46,4.02,201000,{"date":710,"open":711,"high":681,"low":712,"close":388,"change":132,"percent_change":713,"volume":714,"transactions":9,"vwap":388},"2026-07-15",35.84,35.6,1.11,203500,{"date":716,"open":717,"high":718,"low":719,"close":222,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":222},"2026-07-14",36.39,36.53,35.76,-0.33,-0.91,215000,{"date":724,"open":725,"high":726,"low":230,"close":289,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":289},"2026-07-13",36.0099983,36.3,0.34,0.95,205000,{"date":731,"open":732,"high":401,"low":733,"close":270,"change":152,"percent_change":734,"volume":735,"transactions":9,"vwap":270},"2026-07-10",36.080002,35.78,1.07,145100,{"date":737,"open":738,"high":739,"low":738,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-09",35.13,35.69,35.5,0.37,1.05,134800,{"date":745,"open":746,"high":747,"low":748,"close":738,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":738},"2026-07-08",35.56,35.95,35.029999,-0.63,-1.76,189500,{"date":753,"open":260,"high":411,"low":754,"close":719,"change":755,"percent_change":525,"volume":756,"transactions":9,"vwap":719},"2026-07-07",35.74,-0.14,164100,{"date":758,"open":759,"high":717,"low":243,"close":760,"change":755,"percent_change":525,"volume":761,"transactions":9,"vwap":760},"2026-07-06",36.040001,35.9,151200,{"date":763,"open":764,"high":765,"low":222,"close":759,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":759},"2026-07-02",36.87,37.029999,-0.66,-1.8,158600,{"date":770,"open":278,"high":439,"low":725,"close":287,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":287},"2026-07-01",0.63,1.75,177200,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":281,"percent_change":691,"volume":780,"transactions":9,"vwap":779},"2026-06-30",35.97,36.16,35.85,36.07,102900,{"date":782,"open":783,"high":289,"low":784,"close":759,"change":433,"percent_change":785,"volume":786,"transactions":9,"vwap":759},"2026-06-29",36.17,35.43,-0.52,173900,{"date":788,"open":789,"high":703,"low":790,"close":279,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":279},"2026-06-26",35.72,35.66,0.65,1.83,524300,{"date":795,"open":796,"high":223,"low":797,"close":798,"change":117,"percent_change":598,"volume":799,"transactions":9,"vwap":798},"2026-06-25",35.64,35.31,35.58,182800,{"date":801,"open":802,"high":778,"low":803,"close":211,"change":152,"percent_change":804,"volume":805,"transactions":9,"vwap":211},"2026-06-24",35.33,35.14,1.08,278700,{"date":807,"open":808,"high":797,"low":809,"close":190,"change":94,"percent_change":810,"volume":811,"transactions":9,"vwap":190},"2026-06-23",34.35,34.34,2.98,193300,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":471,"volume":819,"transactions":9,"vwap":817},"2026-06-22",34.22,34.75,34.16,34.19,-0.12,163800,{"date":821,"open":822,"high":242,"low":823,"close":824,"change":825,"percent_change":323,"volume":826,"transactions":9,"vwap":824},"2026-06-18",34.64,34.099998,34.31,0.04,296500,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-17",34.72,35.19,33.96,34.27,-0.43,-1.24,198100,{"date":837,"open":838,"high":839,"low":840,"close":192,"change":841,"percent_change":381,"volume":842,"transactions":9,"vwap":192},"2026-06-16",34.91,35.99,34.55,0.09,174800,{"date":844,"open":241,"high":241,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-15",34.51,34.61,-0.87,-2.45,164700,{"date":851,"open":740,"high":746,"low":852,"close":853,"change":312,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-12",35.17,35.48,0.45,213100,{"date":857,"open":858,"high":740,"low":859,"close":860,"change":280,"percent_change":281,"volume":861,"transactions":9,"vwap":860},"2026-06-11",35.44,34.83,35.32,127100,{"date":863,"open":864,"high":719,"low":865,"close":797,"change":552,"percent_change":606,"volume":866,"transactions":9,"vwap":797},"2026-06-10",35.39,35.23,135500,{"date":868,"open":869,"high":870,"low":869,"close":190,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":190},"2026-06-09",35.0099983,35.87,0.46,1.32,143200,{"date":875,"open":876,"high":877,"low":878,"close":815,"change":879,"percent_change":58,"volume":880,"transactions":9,"vwap":815},"2026-06-08",34.65,35,34.49,0.17,84600,{"date":882,"open":883,"high":884,"low":883,"close":885,"change":152,"percent_change":713,"volume":886,"transactions":9,"vwap":885},"2026-06-05",34.17,34.89,34.58,107600,{"date":888,"open":889,"high":809,"low":889,"close":890,"change":107,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-04",33.6,34.2,3.04,153200,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-03",34.07,34.080002,33.17,33.19,-1.07,-3.12,117800,{"date":903,"open":889,"high":878,"low":904,"close":905,"change":58,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-02",33.43,34.26,1.45,143300,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-01",34.13,34.37,33.54,33.77,-0.55,-1.6,163000,{"date":918,"open":919,"high":920,"low":919,"close":921,"change":514,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-05-29",34.060001,34.46,34.32,0.53,96700,{"date":925,"open":831,"high":816,"low":926,"close":927,"change":280,"percent_change":281,"volume":928,"transactions":9,"vwap":927},"2026-05-28",33.51,34.14,92900,{"date":930,"open":845,"high":931,"low":932,"close":910,"change":352,"percent_change":216,"volume":933,"transactions":9,"vwap":910},"2026-05-27",39.17,33.95,120400,{"date":935,"open":936,"high":885,"low":937,"close":938,"change":871,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-26",34.0099983,33.92,34.36,1.36,97000,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":470,"percent_change":363,"volume":947,"transactions":9,"vwap":946},"2026-05-22",34.15,34.25,33.7,33.9,85800,{"date":949,"open":950,"high":896,"low":951,"close":952,"change":132,"percent_change":65,"volume":953,"transactions":9,"vwap":952},"2026-05-21",33.42,32.89,34.029999,110000,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":871,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-20",33.2,33.84,33.029999,33.63,1.39,111600,{"date":963,"open":964,"high":965,"low":966,"close":897,"change":253,"percent_change":967,"volume":968,"transactions":9,"vwap":897},"2026-05-19",33.26,33.48,32.99,-0.96,119800,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-18",32.82,33.52,32.55,33.49,0.77,2.35,174400,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-15",33.27,33.3,32.45,32.72,-0.59,-1.77,128200,{"date":988,"open":904,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-14",33.71,33.24,33.31,0.14,0.42,147700,{"date":996,"open":974,"high":997,"low":998,"close":897,"change":363,"percent_change":491,"volume":999,"transactions":9,"vwap":897},"2026-05-13",33.83,32.92,160600,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1002,"change":470,"percent_change":525,"volume":1005,"transactions":9,"vwap":1002},"2026-05-12",33.55,33.72,33.049999,182900,{"date":1007,"open":878,"high":878,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-11",33.57,33.68,-0.85,-2.46,196400,{"date":1014,"open":932,"high":1015,"low":997,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-08",34.59,34.53,0.58,1.71,199400,{"date":1021,"open":946,"high":1022,"low":946,"close":932,"change":992,"percent_change":1023,"volume":1024,"transactions":9,"vwap":932},"2026-05-07",34.29,0.41,220400,{"date":1026,"open":1027,"high":883,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-06",33.73,33.62,33.81,0.29,0.87,117400,{"date":1034,"open":1035,"high":1036,"low":1037,"close":972,"change":1038,"percent_change":906,"volume":1039,"transactions":9,"vwap":972},"2026-05-05",33.09,33.53,32.83,0.48,218900,{"date":1041,"open":1042,"high":912,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-04",33.33,32.71,33.040001,-0.57,-1.7,181100,{"date":1049,"open":981,"high":1050,"low":1043,"close":1051,"change":132,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-01",33.79,33.61,1.2,269500,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1058,"change":649,"percent_change":749,"volume":1059,"transactions":9,"vwap":1058},"2026-04-30",33.12,33.76,33.21,167700,{"date":1061,"open":1062,"high":1063,"low":1064,"close":950,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":950},"2026-04-29",34,34.09,33.18,-0.76,-2.22,157600,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-28",33.41,34.41,34.18,0.67,2,172200,{"date":1077,"open":1078,"high":1079,"low":1042,"close":926,"change":691,"percent_change":1080,"volume":1081,"transactions":9,"vwap":926},"2026-04-27",33.36,34.040001,0.24,146500,{"date":1083,"open":956,"high":1079,"low":1084,"close":904,"change":1085,"percent_change":342,"volume":1086,"transactions":9,"vwap":904},"2026-04-24",32.76,0.13,195000,{"date":1088,"open":1089,"high":1090,"low":897,"close":981,"change":720,"percent_change":1091,"volume":1092,"transactions":9,"vwap":981},"2026-04-23",33.8,34.84,-0.98,149100,{"date":1094,"open":1095,"high":1062,"low":1058,"close":959,"change":323,"percent_change":371,"volume":1096,"transactions":9,"vwap":959},"2026-04-22",33.65,119400,{"date":1098,"open":809,"high":808,"low":965,"close":926,"change":301,"percent_change":1099,"volume":1100,"transactions":9,"vwap":926},"2026-04-21",-2.56,122700,{"date":1102,"open":1103,"high":860,"low":890,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-20",34.67,34.39,-0.4,-1.15,110500,{"date":1109,"open":1104,"high":1110,"low":1104,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-17",35.4,34.79,0.79,2.32,194000,{"date":1116,"open":944,"high":809,"low":1117,"close":1062,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1062},"2026-04-16",33.91,-0.36,-1.05,174100,{"date":1122,"open":1123,"high":1124,"low":890,"close":938,"change":363,"percent_change":1125,"volume":1126,"transactions":9,"vwap":938},"2026-04-15",34.69,34.88,-1.09,129500,{"date":1128,"open":877,"high":1129,"low":938,"close":1130,"change":588,"percent_change":755,"volume":1131,"transactions":9,"vwap":1130},"2026-04-14",35.28,34.74,125500,{"date":1133,"open":1134,"high":1090,"low":890,"close":1111,"change":323,"percent_change":157,"volume":1135,"transactions":9,"vwap":1111},"2026-04-13",34.54,119100,{"date":1137,"open":884,"high":1138,"low":938,"close":1103,"change":253,"percent_change":721,"volume":1139,"transactions":9,"vwap":1103},"2026-04-10",34.97,115300,{"date":1141,"open":1142,"high":748,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-09",34.21,34.12,34.99,0.52,1.51,323500,{"date":1149,"open":1150,"high":1151,"low":944,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-08",34.87,35.07,34.47,0.61,1.8,177600,{"date":1157,"open":989,"high":1158,"low":1159,"close":1160,"change":691,"percent_change":1080,"volume":1161,"transactions":9,"vwap":1160},"2026-04-07",34.02,33.5,33.86,167200,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":879,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-06",33.46,33.89,33.37,33.78,0.51,137800,{"date":1171,"open":1035,"high":1028,"low":1172,"close":1051,"change":1173,"percent_change":112,"volume":1174,"transactions":9,"vwap":1051},"2026-04-02",32.96,0.02,138200,{"date":1176,"open":981,"high":1177,"low":981,"close":1178,"change":1030,"percent_change":1031,"volume":1179,"transactions":9,"vwap":1178},"2026-04-01",33.94,33.59,197100,{"date":1181,"open":1182,"high":1183,"low":1184,"close":981,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":981},"2026-03-31",33.22,33.4,32.73,0.55,1.68,231500,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":727,"percent_change":742,"volume":1194,"transactions":9,"vwap":1193},"2026-03-30",32.6,32.87,32.32,32.75,278500,{"date":1196,"open":1197,"high":971,"low":1198,"close":1199,"change":262,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-03-27",32.53,32.14,32.41,-0.83,272300,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":630,"percent_change":1208,"volume":1086,"transactions":9,"vwap":1207},"2026-03-26",32.5,32.74,32.38,32.68,-0.06,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":204,"percent_change":271,"volume":1215,"transactions":9,"vwap":1214},"2026-03-25",33.15,33.28,32.48,32.7,302000,{"date":1217,"open":1218,"high":1219,"low":1190,"close":1220,"change":598,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-24",32.63,33.34,32.81,-0.09,336900,{"date":1224,"open":1225,"high":1070,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-23",32.8,32.16,32.84,0.86,2.69,252000,{"date":1232,"open":1233,"high":1056,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-20",32.98,31.85,31.98,-0.86,-2.62,990300,{"date":1240,"open":1241,"high":1004,"low":1242,"close":1227,"change":127,"percent_change":975,"volume":1243,"transactions":9,"vwap":1227},"2026-03-19",32.47,31.75,327100,{"date":1245,"open":1246,"high":1035,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-18",32.93,32.56,32.59,-0.54,-1.63,136100,{"date":1253,"open":1009,"high":890,"low":1056,"close":1254,"change":525,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-17",33.13,-1.16,122800,{"date":1258,"open":1008,"high":1057,"low":1227,"close":972,"change":127,"percent_change":1259,"volume":1260,"transactions":9,"vwap":972},"2026-03-16",0.75,156800,{"date":1262,"open":1166,"high":1263,"low":1264,"close":980,"change":1265,"percent_change":854,"volume":1266,"transactions":9,"vwap":980},"2026-03-13",33.74,32.77,0.15,175100,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1056,"change":112,"percent_change":514,"volume":1272,"transactions":9,"vwap":1056},"2026-03-12",32.54,33.16,32.2,125700,{"date":1274,"open":1009,"high":1079,"low":1227,"close":1275,"change":1276,"percent_change":1277,"volume":1256,"transactions":9,"vwap":1275},"2026-03-11",33.060001,-0.77,-2.28,{"date":1279,"open":1280,"high":1016,"low":1281,"close":997,"change":442,"percent_change":442,"volume":1282,"transactions":9,"vwap":997},"2026-03-10",33.69,33.44,165900,{"date":1284,"open":989,"high":932,"low":1285,"close":997,"change":1105,"percent_change":1286,"volume":1287,"transactions":9,"vwap":997},"2026-03-09",32.78,-1.17,181900,{"date":1289,"open":831,"high":808,"low":1281,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-06",34.23,-0.53,-1.52,145500,{"date":1295,"open":1296,"high":797,"low":1016,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-05",35.12,34.76,-0.61,-1.72,116700,{"date":1302,"open":712,"high":719,"low":1303,"close":1304,"change":1305,"percent_change":992,"volume":1306,"transactions":9,"vwap":1304},"2026-03-04",35.049999,35.37,0.05,99600,{"date":1308,"open":876,"high":1110,"low":1309,"close":860,"change":1310,"percent_change":204,"volume":1311,"transactions":9,"vwap":860},"2026-03-03",34.44,-0.04,98800,{"date":1313,"open":1314,"high":740,"low":817,"close":1315,"change":1153,"percent_change":1316,"volume":756,"transactions":9,"vwap":1315},"2026-03-02",34.4,35.36,1.76,{"date":1318,"open":860,"high":1319,"low":1320,"close":815,"change":622,"percent_change":1321,"volume":1322,"transactions":9,"vwap":815},"2026-02-27",35.73,34.42,-3.31,200500,{"date":1324,"open":222,"high":411,"low":853,"close":682,"change":513,"percent_change":1325,"volume":1326,"transactions":9,"vwap":682},"2026-02-26",0.2,192600,{"date":1328,"open":739,"high":278,"low":858,"close":870,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":870},"2026-02-25",0.47,1.33,195100,{"date":1333,"open":1334,"high":230,"low":242,"close":1110,"change":204,"percent_change":205,"volume":1335,"transactions":9,"vwap":1110},"2026-02-24",35.51,119600,{"date":1337,"open":1338,"high":1339,"low":1015,"close":1334,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1334},"2026-02-23",36.97,37.049999,-1.46,-3.95,235900,{"date":1344,"open":351,"high":340,"low":390,"close":1338,"change":1080,"percent_change":791,"volume":1345,"transactions":9,"vwap":1338},"2026-02-20",146200,{"date":1347,"open":401,"high":1348,"low":401,"close":288,"change":132,"percent_change":1349,"volume":1350,"transactions":9,"vwap":288},"2026-02-19",37.099998,1.1,153100,{"date":1352,"open":1353,"high":359,"low":777,"close":1354,"change":720,"percent_change":254,"volume":1355,"transactions":9,"vwap":1354},"2026-02-18",36.58,36.33,204700,{"date":1357,"open":339,"high":1358,"low":830,"close":1359,"change":281,"percent_change":691,"volume":1360,"transactions":9,"vwap":1359},"2026-02-17",37.27,36.66,194100,{"date":1362,"open":1363,"high":1364,"low":242,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-02-13",35.86,36.81,36.63,0.72,2.01,207900,{"date":1370,"open":1371,"high":683,"low":858,"close":1372,"change":332,"percent_change":333,"volume":1373,"transactions":9,"vwap":1372},"2026-02-12",36.31,35.91,193600,{"date":1375,"open":1376,"high":717,"low":1319,"close":839,"change":1310,"percent_change":204,"volume":1377,"transactions":9,"vwap":839},"2026-02-11",36.21,105800,{"date":1379,"open":1380,"high":1338,"low":1381,"close":1382,"change":1383,"percent_change":914,"volume":1384,"transactions":9,"vwap":1382},"2026-02-10",36.099998,35.75,36.029999,-0.2,120300,{"date":1386,"open":1365,"high":1387,"low":1388,"close":279,"change":412,"percent_change":1389,"volume":1390,"transactions":9,"vwap":279},"2026-02-09",36.67,36.2,-1.01,110800,{"date":1392,"open":409,"high":359,"low":1353,"close":1393,"change":1173,"percent_change":1305,"volume":1394,"transactions":9,"vwap":1393},"2026-02-06",36.6,168100,{"date":1396,"open":419,"high":1397,"low":690,"close":1353,"change":524,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1353},"2026-02-05",37.080002,-0.41,99300,{"date":1401,"open":703,"high":1402,"low":703,"close":288,"change":1023,"percent_change":122,"volume":786,"transactions":9,"vwap":288},"2026-02-04",37.39,{"date":1404,"open":1405,"high":420,"low":790,"close":1406,"change":630,"percent_change":1208,"volume":1407,"transactions":9,"vwap":1406},"2026-02-03",35.98,36.32,128700,{"date":1409,"open":1410,"high":717,"low":1411,"close":680,"change":65,"percent_change":1412,"volume":901,"transactions":9,"vwap":680},"2026-02-02",35.22,35.099998,3.39,{"date":1414,"open":859,"high":1415,"low":876,"close":1416,"change":1417,"percent_change":142,"volume":1418,"transactions":9,"vwap":1416},"2026-01-30",35.45,35.15,0.23,163200,{"date":1420,"open":944,"high":1421,"low":1142,"close":1422,"change":25,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-01-29",35.63,34.92,2.34,103700,{"date":1426,"open":1427,"high":1296,"low":1428,"close":1143,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1143},"2026-01-28",34.98,33.99,-0.82,-2.35,98200,{"date":1433,"open":1124,"high":864,"low":1434,"close":1435,"change":280,"percent_change":281,"volume":1436,"transactions":9,"vwap":1435},"2026-01-27",34.73,34.94,113200,{"date":1438,"open":1439,"high":864,"low":1440,"close":1441,"change":421,"percent_change":771,"volume":1059,"transactions":9,"vwap":1441},"2026-01-26",34.71,34.43,34.93,{"date":1443,"open":240,"high":747,"low":1444,"close":1439,"change":450,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1439},"2026-01-23",34.48,-1.92,142300,{"date":1448,"open":1090,"high":1449,"low":1450,"close":864,"change":727,"percent_change":372,"volume":1451,"transactions":9,"vwap":864},"2026-01-22",36.43,34.62,155600,{"date":1453,"open":1095,"high":1454,"low":1095,"close":1303,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1303},"2026-01-21",35.11,1.69,5.07,199600,{"date":1459,"open":1166,"high":1460,"low":1461,"close":1078,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1078},"2026-01-20",33.66,32.97,-0.5,-1.48,93600,{"date":1466,"open":823,"high":1072,"low":991,"close":1160,"change":442,"percent_change":442,"volume":1467,"transactions":9,"vwap":1160},"2026-01-16",133200,{"date":1469,"open":1275,"high":1411,"low":1275,"close":1160,"change":481,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1160},"2026-01-15",2.54,96800,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1476,"change":1038,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-01-14",32.52,33.080002,33.02,1.48,77900,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1269,"change":333,"percent_change":216,"volume":1483,"transactions":9,"vwap":1269},"2026-01-13",32.85,32.39,99400,{"date":1485,"open":971,"high":1486,"low":1487,"close":1084,"change":262,"percent_change":1429,"volume":1488,"transactions":9,"vwap":1084},"2026-01-12",32.9,32.51,64500,{"date":1490,"open":972,"high":945,"low":1491,"close":958,"change":673,"percent_change":1340,"volume":1492,"transactions":9,"vwap":958},"2026-01-09",32.94,86600,{"date":1494,"open":982,"high":1057,"low":982,"close":972,"change":481,"percent_change":1495,"volume":1496,"transactions":9,"vwap":972},"2026-01-08",2.57,106800,{"date":1498,"open":1037,"high":1037,"low":1499,"close":1207,"change":470,"percent_change":1105,"volume":1500,"transactions":9,"vwap":1207},"2026-01-07",32.27,226100,{"date":1502,"open":1503,"high":1486,"low":1504,"close":1220,"change":598,"percent_change":1221,"volume":1505,"transactions":9,"vwap":1220},"2026-01-06",32.65,32.18,110900,{"date":1507,"open":1508,"high":980,"low":1508,"close":1227,"change":791,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1227},"2026-01-05",32.12,2.02,123300,{"date":1512,"open":1241,"high":1486,"low":1513,"close":1514,"change":271,"percent_change":1119,"volume":1515,"transactions":9,"vwap":1514},"2026-01-02",31.96,32.19,126600,{"date":1517,"open":1518,"high":1281,"low":1519,"close":1197,"change":215,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1197},"2025-12-31",32.66,32.31,-0.73,174300,{"date":1523,"open":1182,"high":1182,"low":1084,"close":1264,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1264},"2025-12-30",-0.48,-1.44,100500,{"date":1528,"open":1058,"high":959,"low":998,"close":1529,"change":1085,"percent_change":342,"volume":1530,"transactions":9,"vwap":1529},"2025-12-29",33.25,146700,{"date":1532,"open":904,"high":1263,"low":1533,"close":1056,"change":1398,"percent_change":571,"volume":1534,"transactions":9,"vwap":1056},"2025-12-26",33.099998,82000,{"date":1536,"open":1460,"high":1057,"low":1036,"close":1036,"change":1221,"percent_change":262,"volume":1537,"transactions":9,"vwap":1036},"2025-12-24",36300,{"date":1539,"open":1003,"high":1540,"low":889,"close":1028,"change":290,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1028},"2025-12-23",34.28,-0.74,116500,{"date":1544,"open":816,"high":1314,"low":1545,"close":1546,"change":290,"percent_change":1520,"volume":1547,"transactions":9,"vwap":1546},"2025-12-22",33.75,33.87,134000,{"date":1549,"open":1427,"high":1144,"low":1550,"close":1143,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1143},"2025-12-19",33.88,-0.97,-2.76,282600,{"date":1555,"open":252,"high":858,"low":1435,"close":1556,"change":825,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-12-18",35.09,0.11,187600,{"date":1560,"open":203,"high":230,"low":1561,"close":1303,"change":262,"percent_change":1065,"volume":1562,"transactions":9,"vwap":1303},"2025-12-17",34.8,274000,{"date":1564,"open":1411,"high":1334,"low":838,"close":860,"change":552,"percent_change":606,"volume":768,"transactions":9,"vwap":860},"2025-12-16",{"date":1566,"open":1556,"high":1567,"low":1434,"close":1410,"change":371,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1410},"2025-12-15",35.29,1.03,119900,{"date":1571,"open":1572,"high":1296,"low":1071,"close":1573,"change":1310,"percent_change":204,"volume":1574,"transactions":9,"vwap":1573},"2025-12-12",35.02,34.86,140100,{"date":1576,"open":1314,"high":190,"low":1079,"close":1577,"change":1023,"percent_change":65,"volume":1578,"transactions":9,"vwap":1577},"2025-12-11",34.9,192700,{"date":1580,"open":1028,"high":1103,"low":1581,"close":878,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":878},"2025-12-10",33.32,0.85,2.53,159600,{"date":1586,"open":1587,"high":1063,"low":1529,"close":1588,"change":112,"percent_change":514,"volume":1589,"transactions":9,"vwap":1588},"2025-12-09",33.67,33.64,132600,{"date":1591,"open":959,"high":957,"low":1592,"close":1593,"change":691,"percent_change":1080,"volume":1594,"transactions":9,"vwap":1593},"2025-12-08",33.23,33.58,106900,{"date":1596,"open":1167,"high":952,"low":980,"close":1159,"change":1597,"percent_change":834,"volume":1598,"transactions":9,"vwap":1159},"2025-12-05",-0.42,74900,{"date":1600,"open":957,"high":1143,"low":913,"close":937,"change":432,"percent_change":649,"volume":1601,"transactions":9,"vwap":937},"2025-12-04",82300,{"date":1603,"open":1042,"high":823,"low":1604,"close":1428,"change":481,"percent_change":1583,"volume":1605,"transactions":9,"vwap":1428},"2025-12-03",32.95,119300,{"date":1607,"open":1009,"high":1050,"low":1172,"close":1211,"change":253,"percent_change":967,"volume":1608,"transactions":9,"vwap":1211},"2025-12-02",89800,{"date":1610,"open":1611,"high":965,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2025-12-01",32.35,33.47,0.82,2.51,216500,{"date":1617,"open":1618,"high":1191,"low":1611,"close":1503,"change":432,"percent_change":649,"volume":1619,"transactions":9,"vwap":1503},"2025-11-28",32.69,86300,{"date":1621,"open":1622,"high":1035,"low":1482,"close":983,"change":253,"percent_change":1551,"volume":1623,"transactions":9,"vwap":983},"2025-11-26",32.91,333200,{"date":1625,"open":1626,"high":1058,"low":1627,"close":1044,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1044},"2025-11-25",31.66,31.21,1.59,5.06,211300,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":117,"percent_change":598,"volume":1637,"transactions":9,"vwap":1636},"2025-11-24",31.32,31.67,30.89,31.45,236100,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1582,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-11-21",30.67,31.78,30.52,31.46,2.78,121300,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":381,"percent_change":1228,"volume":1652,"transactions":9,"vwap":1651},"2025-11-20",30.65,31.030001,30.38,30.61,123700,{"date":1654,"open":1655,"high":1656,"low":31,"close":1657,"change":1658,"percent_change":72,"volume":1659,"transactions":9,"vwap":1657},"2025-11-19",30.08,30.39,30.35,0.27,124100,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1655,"change":442,"percent_change":442,"volume":1665,"transactions":9,"vwap":1655},"2025-11-18",30.09,30.4,30.01,139400,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1655,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1655},"2025-11-17",31.08,29.9,-0.99,-3.19,118700,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":442,"percent_change":442,"volume":1679,"transactions":9,"vwap":1678},"2025-11-14",30.81,31.12,30.46,31.07,114900,{"date":1681,"open":1668,"high":1633,"low":1675,"close":1678,"change":1310,"percent_change":470,"volume":1682,"transactions":9,"vwap":1678},"2025-11-13",115100,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":280,"percent_change":281,"volume":1689,"transactions":9,"vwap":1688},"2025-11-12",31.15,31.38,30.56,31.11,58500,{"date":1691,"open":1692,"high":1693,"low":1677,"close":1694,"change":117,"percent_change":598,"volume":1695,"transactions":9,"vwap":1694},"2025-11-11",31.17,31.28,31.1,67400,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1688,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1688},"2025-11-10",30.6,31.16,30.58,0.44,1.43,69700,{"date":1705,"open":1642,"high":1706,"low":1707,"close":1640,"change":1265,"percent_change":58,"volume":1708,"transactions":9,"vwap":1640},"2025-11-07",30.75,30.43,67200,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1642,"change":1714,"percent_change":272,"volume":1715,"transactions":9,"vwap":1642},"2025-11-06",30.62,30.73,30.36,-0.29,54000,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1675,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1675},"2025-11-05",30.41,30.84,30.15,0.56,1.85,81700,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":352,"percent_change":263,"volume":986,"transactions":9,"vwap":1729},"2025-11-04",30.030001,30.33,29.88,30.25,{"date":1731,"open":1732,"high":1733,"low":1664,"close":1734,"change":381,"percent_change":1228,"volume":1735,"transactions":9,"vwap":1734},"2025-11-03",30.45,30.49,30.48,145200,{"date":1737,"open":1649,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-10-31",31.049999,30.049999,30.22,-0.79,-2.55,162500,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1748,"change":1417,"percent_change":1259,"volume":1749,"transactions":9,"vwap":1748},"2025-10-30",30.66,31.3,31.01,97200,{"date":1751,"open":1752,"high":1753,"low":1734,"close":1754,"change":1236,"percent_change":1755,"volume":1272,"transactions":9,"vwap":1754},"2025-10-29",31.55,31.64,30.78,-2.72,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1753,"change":215,"percent_change":263,"volume":1761,"transactions":9,"vwap":1753},"2025-10-28",31.63,32.22,31.040001,156500,{"date":1763,"open":1764,"high":1764,"low":1641,"close":1765,"change":363,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-10-27",32.29,31.88,-1.18,105100,{"date":1769,"open":1234,"high":1206,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-10-24",31.24,32.26,0.81,2.58,267000,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1636,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1636},"2025-10-23",32.17,31.44,-0.71,-2.21,84000,{"date":1783,"open":1504,"high":1197,"low":1784,"close":1226,"change":281,"percent_change":841,"volume":1785,"transactions":9,"vwap":1226},"2025-10-22",31.94,105900,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":332,"percent_change":290,"volume":1792,"transactions":9,"vwap":1791},"2025-10-21",32.09,32.3,32,32.13,130600,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":94,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-10-20",31.29,32.25,31.19,32.21,3.27,129600,{"date":1802,"open":1738,"high":1803,"low":1738,"close":1797,"change":152,"percent_change":1804,"volume":799,"transactions":9,"vwap":1797},"2025-10-17",31.59,1.23,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1675,"change":1236,"percent_change":1755,"volume":1809,"transactions":9,"vwap":1675},"2025-10-16",31.51,30.55,387300,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1634,"change":442,"percent_change":442,"volume":1815,"transactions":9,"vwap":1634},"2025-10-15",31.69,31.9,31.35,132000,{"date":1817,"open":1734,"high":1818,"low":1734,"close":1634,"change":728,"percent_change":86,"volume":1819,"transactions":9,"vwap":1634},"2025-10-14",31.92,95400,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":480,"percent_change":94,"volume":1826,"transactions":9,"vwap":1825},"2025-10-13",30.82,30.88,30.31,30.72,70800,{"date":1828,"open":1770,"high":1634,"low":1663,"close":1718,"change":1429,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1718},"2025-10-10",-2.63,101000,{"date":1832,"open":1738,"high":1833,"low":1834,"close":1835,"change":691,"percent_change":381,"volume":1836,"transactions":9,"vwap":1835},"2025-10-09",31.26,30.93,31.23,68000,{"date":1838,"open":1839,"high":1753,"low":1840,"close":1685,"change":524,"percent_change":1524,"volume":1841,"transactions":9,"vwap":1685},"2025-10-08",31.47,30.97,75100,{"date":1843,"open":1844,"high":1845,"low":1770,"close":1747,"change":1846,"percent_change":1045,"volume":1847,"transactions":9,"vwap":1747},"2025-10-07",31.52,32.060001,-0.18,111900,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1153,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-10-06",31.13,31.76,30.94,31.48,1.98,118100,{"date":1857,"open":1698,"high":1668,"low":1698,"close":1858,"change":1859,"percent_change":1860,"volume":1826,"transactions":9,"vwap":1858},"2025-10-03",30.87,0.57,1.88,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1865,"change":253,"percent_change":1119,"volume":1866,"transactions":9,"vwap":1865},"2025-10-02",30.59,30.12,30.3,80700,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1711,"change":1118,"percent_change":1255,"volume":1872,"transactions":9,"vwap":1711},"2025-10-01",30.74,31.34,30.37,79200,{"date":1874,"open":1858,"high":1694,"low":1698,"close":1875,"change":117,"percent_change":598,"volume":1876,"transactions":9,"vwap":1875},"2025-09-30",30.98,89600,{"date":1878,"open":1812,"high":1879,"low":1880,"close":1881,"change":1249,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-09-29",31.95,30.9,30.99,-1.71,60000,{"date":1885,"open":1643,"high":1634,"low":1814,"close":1886,"change":879,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-09-26",31.53,0.54,67900,{"date":1890,"open":1891,"high":1758,"low":1797,"close":1892,"change":262,"percent_change":1010,"volume":1893,"transactions":9,"vwap":1892},"2025-09-25",31.56,31.36,77600,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1758,"change":281,"percent_change":841,"volume":1841,"transactions":9,"vwap":1758},"2025-09-24",31.71,32.0099983,31.57,{"date":1900,"open":1795,"high":1901,"low":1795,"close":1902,"change":606,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-09-23",31.82,31.6,0.89,95000,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1633,"change":598,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1633},"2025-09-22",31.18,32.24,-0.1,116600,{"date":1912,"open":1235,"high":1913,"low":1797,"close":1814,"change":353,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1814},"2025-09-19",32.049999,-1.94,344400,{"date":1917,"open":1643,"high":1918,"low":1685,"close":1919,"change":137,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-09-18",32.11,31.97,2.5,98300,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1797,"change":112,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1797},"2025-09-17",31.33,32.029999,30.95,0.19,105000,{"date":1930,"open":1931,"high":1902,"low":1932,"close":1850,"change":461,"percent_change":1340,"volume":1933,"transactions":9,"vwap":1850},"2025-09-16",31.5,30.96,93000,{"date":1935,"open":1936,"high":1777,"low":1937,"close":1803,"change":524,"percent_change":570,"volume":1938,"transactions":9,"vwap":1803},"2025-09-15",31.89,31.54,74400,{"date":1940,"open":1777,"high":1482,"low":1812,"close":1941,"change":833,"percent_change":674,"volume":1942,"transactions":9,"vwap":1941},"2025-09-12",31.74,93800,{"date":1944,"open":1919,"high":1789,"low":1945,"close":1777,"change":1417,"percent_change":1366,"volume":1946,"transactions":9,"vwap":1777},"2025-09-11",31.73,121000,{"date":1948,"open":1192,"high":1949,"low":1950,"close":1784,"change":412,"percent_change":1106,"volume":1951,"transactions":9,"vwap":1784},"2025-09-10",32.46,31.91,76800,{"date":1953,"open":1461,"high":1475,"low":1798,"close":1519,"change":749,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1519},"2025-09-09",-1.91,72000,{"date":1957,"open":1622,"high":1958,"low":1959,"close":1491,"change":323,"percent_change":741,"volume":1960,"transactions":9,"vwap":1491},"2025-09-08",33.0099983,32.33,51000,{"date":1962,"open":897,"high":1036,"low":1043,"close":971,"change":1963,"percent_change":1741,"volume":1964,"transactions":9,"vwap":971},"2025-09-05",-0.26,62400,{"date":1966,"open":1246,"high":1056,"low":1190,"close":1475,"change":727,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1475},"2025-09-04",1.04,59900,{"date":1970,"open":1971,"high":1166,"low":1474,"close":1205,"change":205,"percent_change":272,"volume":1972,"transactions":9,"vwap":1205},"2025-09-03",32.88,178300,{"date":1974,"open":1218,"high":1533,"low":1474,"close":1004,"change":312,"percent_change":58,"volume":1975,"transactions":9,"vwap":1004},"2025-09-02",75400,{"date":1977,"open":1275,"high":980,"low":1978,"close":951,"change":332,"percent_change":215,"volume":819,"transactions":9,"vwap":951},"2025-08-29",32.86,{"date":1980,"open":972,"high":972,"low":1971,"close":1461,"change":205,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1461},"2025-08-28",-0.93,65900,{"date":1984,"open":1475,"high":950,"low":1475,"close":1212,"change":992,"percent_change":993,"volume":1985,"transactions":9,"vwap":1212},"2025-08-27",56200,{"date":1987,"open":1184,"high":991,"low":1269,"close":1988,"change":993,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-08-26",33.14,1.28,96600,{"date":1992,"open":1220,"high":1172,"low":1993,"close":983,"change":1221,"percent_change":262,"volume":1994,"transactions":9,"vwap":983},"2025-08-25",32.37,65500,{"date":1996,"open":1643,"high":1246,"low":1643,"close":1220,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1220},"2025-08-22",1.56,4.99,124200,{"date":2001,"open":1870,"high":1778,"low":1748,"close":2002,"change":755,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-08-21",31.25,-0.45,57500,{"date":2006,"open":1778,"high":1886,"low":2007,"close":2008,"change":442,"percent_change":442,"volume":2009,"transactions":9,"vwap":2008},"2025-08-20",31.22,31.39,58800,{"date":2011,"open":2012,"high":1626,"low":1627,"close":2008,"change":280,"percent_change":281,"volume":2013,"transactions":9,"vwap":2008},"2025-08-19",31.42,52000,{"date":2015,"open":1880,"high":1778,"low":2016,"close":1686,"change":922,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1686},"2025-08-18",30.79,1.72,76000,{"date":2020,"open":1945,"high":1945,"low":1706,"close":2021,"change":1741,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-08-15",30.85,-2.5,272200,{"date":2025,"open":1896,"high":1813,"low":2026,"close":1753,"change":2003,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1753},"2025-08-14",31.31,-1.4,66500,{"date":2030,"open":1790,"high":1198,"low":1896,"close":1788,"change":193,"percent_change":1967,"volume":2031,"transactions":9,"vwap":1788},"2025-08-13",71300,{"date":2033,"open":2034,"high":2035,"low":2036,"close":1851,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1851},"2025-08-12",30.86,31.83,30.53,1.16,3.79,73900,{"date":2041,"open":1648,"high":1746,"low":1740,"close":1698,"change":1265,"percent_change":58,"volume":2042,"transactions":9,"vwap":1698},"2025-08-11",64900,{"date":2044,"open":1677,"high":1863,"low":2045,"close":1732,"change":127,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1732},"2025-08-08",30.34,0.83,44000,{"date":2049,"open":1656,"high":1834,"low":31,"close":2050,"change":691,"percent_change":1658,"volume":2051,"transactions":9,"vwap":2050},"2025-08-07",30.2,71000,{"date":2053,"open":2054,"high":1648,"low":2055,"close":1864,"change":470,"percent_change":833,"volume":2056,"transactions":9,"vwap":1864},"2025-08-06",30.18,30.059999,70900,{"date":2058,"open":2059,"high":2060,"low":181,"close":1729,"change":992,"percent_change":871,"volume":2061,"transactions":9,"vwap":1729},"2025-08-05",29.95,30.5,100700,{"date":2063,"open":1662,"high":2064,"low":2065,"close":2066,"change":1173,"percent_change":513,"volume":2067,"transactions":9,"vwap":2066},"2025-08-04",31.68,29.81,30.11,73500,{"date":2069,"open":2070,"high":2071,"low":31,"close":1662,"change":461,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1662},"2025-08-01",30.28,30.57,-1.51,136000,{"date":2075,"open":1858,"high":1844,"low":1718,"close":1808,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1808},"2025-07-31",-0.6,-1.93,108200,{"date":2080,"open":1919,"high":1777,"low":1881,"close":1685,"change":1520,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1685},"2025-07-30",-2.29,61400,{"date":2084,"open":1487,"high":981,"low":1851,"close":1765,"change":1398,"percent_change":2085,"volume":1960,"transactions":9,"vwap":1765},"2025-07-29",-1.27,{"date":2087,"open":1192,"high":1487,"low":2088,"close":1764,"change":460,"percent_change":785,"volume":2089,"transactions":9,"vwap":1764},"2025-07-28",32.07,54600,{"date":2091,"open":1227,"high":1057,"low":1771,"close":1949,"change":363,"percent_change":1255,"volume":2092,"transactions":9,"vwap":1949},"2025-07-25",55000,{"date":2094,"open":1159,"high":1003,"low":1205,"close":1227,"change":2095,"percent_change":1341,"volume":2096,"transactions":9,"vwap":1227},"2025-07-24",-1.35,87800,{"date":2098,"open":1022,"high":1022,"low":1167,"close":817,"change":1085,"percent_change":152,"volume":2099,"transactions":9,"vwap":817},"2025-07-23",47100,{"date":2101,"open":817,"high":846,"low":919,"close":919,"change":204,"percent_change":253,"volume":2102,"transactions":9,"vwap":919},"2025-07-22",53400,{"date":2104,"open":883,"high":846,"low":1063,"close":883,"change":825,"percent_change":323,"volume":2105,"transactions":9,"vwap":883},"2025-07-21",48900,{"date":2107,"open":1450,"high":1123,"low":1160,"close":910,"change":352,"percent_change":216,"volume":2018,"transactions":9,"vwap":910},"2025-07-18",{"date":2109,"open":1050,"high":1134,"low":1002,"close":938,"change":58,"percent_change":906,"volume":2110,"transactions":9,"vwap":938},"2025-07-17",72600,{"date":2112,"open":1167,"high":2113,"low":1988,"close":1546,"change":132,"percent_change":1052,"volume":2114,"transactions":9,"vwap":1546},"2025-07-16",33.93,73600,{"date":2116,"open":2117,"high":2117,"low":1183,"close":1612,"change":1551,"percent_change":2118,"volume":1478,"transactions":9,"vwap":1612},"2025-07-15",34.5,-2.82,{"date":2120,"open":1280,"high":840,"low":1592,"close":1309,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1309},"2025-07-14",0.7,2.07,77800,{"date":2125,"open":823,"high":808,"low":1280,"close":1263,"change":353,"percent_change":767,"volume":2126,"transactions":9,"vwap":1263},"2025-07-11",54900,{"date":2128,"open":883,"high":1450,"low":919,"close":938,"change":281,"percent_change":841,"volume":2129,"transactions":9,"vwap":938},"2025-07-10",71700,{"date":2131,"open":824,"high":808,"low":2132,"close":2133,"change":1557,"percent_change":147,"volume":2056,"transactions":9,"vwap":2133},"2025-07-09",33.98,34.33,{"date":2135,"open":1063,"high":845,"low":2136,"close":814,"change":1030,"percent_change":1582,"volume":2137,"transactions":9,"vwap":814},"2025-07-08",34.049999,167100,{"date":2139,"open":1104,"high":829,"low":1160,"close":2113,"change":216,"percent_change":1914,"volume":2140,"transactions":9,"vwap":2113},"2025-07-07",80100,{"date":2142,"open":936,"high":1123,"low":1159,"close":2143,"change":1582,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-07-03",34.6,2.52,56700,{"date":2147,"open":913,"high":1158,"low":1475,"close":1545,"change":1265,"percent_change":854,"volume":2148,"transactions":9,"vwap":1545},"2025-07-02",227800,{"date":2150,"open":1798,"high":1550,"low":1918,"close":889,"change":65,"percent_change":2151,"volume":2152,"transactions":9,"vwap":889},"2025-07-01",3.67,75600,{"date":2154,"open":1084,"high":2155,"low":1482,"close":1199,"change":649,"percent_change":2156,"volume":1841,"transactions":9,"vwap":1199},"2025-06-30",33,-0.64,{"date":2158,"open":1908,"high":1618,"low":2159,"close":2160,"change":152,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-06-27",32.02,32.62,1.18,171200,{"date":2164,"open":1886,"high":1789,"low":1795,"close":1908,"change":1366,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1908},"2025-06-26",2.28,60100,{"date":2168,"open":1937,"high":1945,"low":1693,"close":1844,"change":117,"percent_change":598,"volume":2169,"transactions":9,"vwap":1844},"2025-06-25",63100,{"date":2171,"open":1752,"high":1919,"low":1627,"close":1886,"change":1417,"percent_change":43,"volume":2172,"transactions":9,"vwap":1886},"2025-06-24",65800,{"date":2174,"open":1713,"high":1747,"low":2045,"close":1747,"change":72,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1747},"2025-06-23",2.96,57900,{"date":2178,"open":1687,"high":1651,"low":2179,"close":1663,"change":281,"percent_change":552,"volume":2180,"transactions":9,"vwap":1663},"2025-06-20",30.19,130200,{"date":2182,"open":2183,"high":1863,"low":2183,"close":1871,"change":514,"percent_change":422,"volume":2184,"transactions":9,"vwap":1871},"2025-06-18",30.17,49000,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2179,"change":1310,"percent_change":470,"volume":2190,"transactions":9,"vwap":2179},"2025-06-17",30.1,30.32,29.93,59200,{"date":2192,"open":1823,"high":1823,"low":2193,"close":2194,"change":271,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-06-16",30.13,30.23,-1.11,63000,{"date":2198,"open":2199,"high":1693,"low":2200,"close":2071,"change":1200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2071},"2025-06-13",31.059999,30.51,-2.64,82500,{"date":2204,"open":1937,"high":1945,"low":2205,"close":2206,"change":290,"percent_change":1741,"volume":2207,"transactions":9,"vwap":2206},"2025-06-12",31.14,31.4,52900,{"date":2209,"open":1897,"high":1759,"low":1886,"close":2210,"change":215,"percent_change":263,"volume":2211,"transactions":9,"vwap":2210},"2025-06-11",31.65,63700,{"date":2213,"open":1641,"high":2214,"low":1758,"close":1936,"change":480,"percent_change":2215,"volume":2092,"transactions":9,"vwap":1936},"2025-06-10",32.15,0.98,{"date":2217,"open":1902,"high":1851,"low":2218,"close":2219,"change":1265,"percent_change":1038,"volume":1982,"transactions":9,"vwap":2219},"2025-06-09",31.43,31.58,{"date":2221,"open":1693,"high":1931,"low":1823,"close":2218,"change":234,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2218},"2025-06-06",1.91,59300,{"date":2225,"open":1668,"high":1668,"low":2226,"close":1719,"change":352,"percent_change":1541,"volume":2227,"transactions":9,"vwap":1719},"2025-06-05",30.7,60700,{"date":2229,"open":1902,"high":2230,"low":2231,"close":1678,"change":749,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1678},"2025-06-04",31.77,31.02,-1.99,57100,{"date":2235,"open":2205,"high":2230,"low":1738,"close":2236,"change":1038,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-06-03",31.7,1.54,54100,{"date":2240,"open":1931,"high":1784,"low":1694,"close":2007,"change":205,"percent_change":1091,"volume":2241,"transactions":9,"vwap":2007},"2025-06-02",93700,{"date":2243,"open":1898,"high":1941,"low":1835,"close":1886,"change":333,"percent_change":291,"volume":2244,"transactions":9,"vwap":1886},"2025-05-30",87100,{"date":2246,"open":1803,"high":2230,"low":1870,"close":1242,"change":1417,"percent_change":43,"volume":2247,"transactions":9,"vwap":1242},"2025-05-29",49500,{"date":2249,"open":1790,"high":1790,"low":1807,"close":1844,"change":1249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":1844},"2025-05-28",-1.68,36900,{"date":2253,"open":2254,"high":1845,"low":1853,"close":1845,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1845},"2025-05-27",31.72,0.62,1.97,40300,{"date":2259,"open":1748,"high":1886,"low":1748,"close":1778,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1778},"2025-05-23",-0.16,-0.51,77200,{"date":2264,"open":2219,"high":1784,"low":1844,"close":1902,"change":649,"percent_change":766,"volume":2265,"transactions":9,"vwap":1902},"2025-05-22",53000,{"date":2267,"open":2268,"high":1197,"low":1753,"close":2269,"change":1541,"percent_change":2270,"volume":2145,"transactions":9,"vwap":2269},"2025-05-21",32.23,31.81,-2.27,{"date":2272,"open":1474,"high":1618,"low":1519,"close":973,"change":691,"percent_change":127,"volume":2273,"transactions":9,"vwap":973},"2025-05-20",51400,{"date":2275,"open":1791,"high":1197,"low":1791,"close":1241,"change":281,"percent_change":841,"volume":1888,"transactions":9,"vwap":1241},"2025-05-19",{"date":2277,"open":1618,"high":1225,"low":1519,"close":2278,"change":271,"percent_change":402,"volume":2042,"transactions":9,"vwap":2278},"2025-05-16",32.44,{"date":2280,"open":2281,"high":1220,"low":2281,"close":1285,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":1285},"2025-05-15",32.080002,0.69,2.15,78600,{"date":2286,"open":1192,"high":2287,"low":1788,"close":1788,"change":525,"percent_change":2288,"volume":1708,"transactions":9,"vwap":1788},"2025-05-14",32.49,-1.2,{"date":2290,"open":1214,"high":1214,"low":1788,"close":1213,"change":691,"percent_change":127,"volume":2291,"transactions":9,"vwap":1213},"2025-05-13",63900,{"date":2293,"open":1285,"high":2294,"low":1796,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-05-12",33.07,32.4,0.76,2.4,95100,{"date":2300,"open":1813,"high":1813,"low":1833,"close":1753,"change":215,"percent_change":263,"volume":2051,"transactions":9,"vwap":1753},"2025-05-09",{"date":2302,"open":1747,"high":1913,"low":1835,"close":1765,"change":975,"percent_change":2303,"volume":2304,"transactions":9,"vwap":1765},"2025-05-08",2.48,75000,{"date":2306,"open":1643,"high":1765,"low":1649,"close":1688,"change":280,"percent_change":281,"volume":2307,"transactions":9,"vwap":1688},"2025-05-07",87300,{"date":2309,"open":2310,"high":2008,"low":2311,"close":1694,"change":215,"percent_change":1276,"volume":2312,"transactions":9,"vwap":1694},"2025-05-06",30.91,30.76,73700,{"date":2314,"open":2254,"high":2254,"low":2315,"close":1870,"change":2260,"percent_change":2261,"volume":2316,"transactions":9,"vwap":1870},"2025-05-05",30.83,93200,{"date":2318,"open":1649,"high":1844,"low":2319,"close":1931,"change":2046,"percent_change":2320,"volume":2321,"transactions":9,"vwap":1931},"2025-05-02",31,2.71,131300,{"date":2323,"open":2206,"high":2206,"low":1824,"close":1640,"change":233,"percent_change":2282,"volume":2324,"transactions":9,"vwap":1640},"2025-05-01",135100,{"date":2326,"open":1747,"high":2230,"low":1871,"close":1677,"change":2076,"percent_change":2077,"volume":2180,"transactions":9,"vwap":1677},"2025-04-30",{"date":2328,"open":1688,"high":2026,"low":1648,"close":2199,"change":127,"percent_change":1772,"volume":2329,"transactions":9,"vwap":2199},"2025-04-29",88500,{"date":2331,"open":1760,"high":1678,"low":2036,"close":1675,"change":352,"percent_change":1541,"volume":2332,"transactions":9,"vwap":1675},"2025-04-28",80300,{"date":2334,"open":2226,"high":1738,"low":1746,"close":1760,"change":992,"percent_change":854,"volume":1990,"transactions":9,"vwap":1760},"2025-04-25",{"date":2336,"open":2055,"high":1795,"low":2337,"close":1880,"change":363,"percent_change":2338,"volume":2339,"transactions":9,"vwap":1880},"2025-04-24",30,-1.21,131000,{"date":2341,"open":1753,"high":2281,"low":2342,"close":1693,"change":147,"percent_change":1568,"volume":2343,"transactions":9,"vwap":1693},"2025-04-23",30.92,79300,{"date":185,"open":1727,"high":1760,"low":2345,"close":1932,"change":771,"percent_change":2346,"volume":1841,"transactions":9,"vwap":1932},29.73,2.08]