[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INBK":3,"homepage-market-summary":34,"stock-historical-INBK":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"INBK","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"First Internet Bancorp","Nasdaq",null,"STATE COMMERCIAL BANKS","First Internet Bancorp is a bank holding company. Through its subsidiaries, it provides commercial real estate (CRE) lending, including nationwide single tenant lease financing and commercial and industrial (C&I) lending, including business banking or treasury management services. The company offers its products and services through the internet and does not have any branches. With operations organized into a single segment called the Commercial Banking segment, it also provides retail banking services.","355","Fishers, IN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.8689,0.24,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},26.83,27.83,26.72,27.62,-0.79,-2.86,28660.790231,1088,26.9937,31.09,17.049999,57141.08431213944,69.7,5156,{"status":35,"indices":36,"watchlist":81,"sectors":103,"benchmarks":157},"success",[37,46,53,60,67,74],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":45},"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","2026-10-02",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":43,"sparkline":52,"date":45},"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":43,"sparkline":59,"date":45},"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":43,"sparkline":66,"date":45},"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":43,"sparkline":73,"date":45},"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":45},"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":43,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":14,"sparkline":95,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":43,"sparkline":102,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[104,109,113,118,123,128,133,138,143,148,152],{"name":105,"etf":106,"change":107,"price":108,"is_up":43},"Technology","XLK",0.56,200.93,{"name":110,"etf":111,"change":42,"price":112,"is_up":43},"Financials","XLF",53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":43},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":43},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":43},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":43},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":43},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":43},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":177,"is_up":43},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":179,"page":51,"page_size":180,"total_pages":51,"summary":181,"data":186},365,1000,{"period_high":29,"period_low":30,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},56449,20603912.162347,4.36,"2025-04-23",[187,188,197,207,217,227,238,246,256,265,275,286,296,305,316,325,334,343,354,365,375,386,396,406,416,427,438,448,458,468,479,490,499,508,517,527,537,547,555,562,571,580,589,598,608,618,628,637,646,656,667,677,685,695,704,713,720,726,734,741,746,751,757,763,769,777,786,792,799,807,813,819,824,831,838,847,854,859,866,872,879,888,897,904,912,921,929,937,945,951,958,966,974,980,984,990,998,1006,1012,1019,1027,1033,1041,1047,1055,1062,1068,1077,1083,1091,1099,1108,1116,1124,1131,1139,1147,1153,1161,1169,1177,1181,1187,1194,1199,1206,1214,1223,1231,1237,1246,1254,1261,1265,1273,1280,1289,1297,1304,1312,1317,1324,1330,1336,1340,1345,1352,1357,1365,1372,1379,1382,1390,1397,1403,1410,1414,1420,1425,1430,1438,1445,1451,1456,1464,1471,1478,1486,1492,1499,1507,1513,1521,1526,1534,1537,1546,1553,1561,1568,1574,1579,1585,1588,1594,1600,1607,1614,1619,1625,1630,1635,1639,1642,1646,1649,1652,1658,1665,1670,1676,1684,1689,1693,1697,1702,1707,1712,1718,1722,1729,1733,1740,1745,1753,1759,1766,1773,1778,1787,1793,1801,1807,1815,1822,1829,1836,1839,1846,1851,1858,1863,1870,1875,1882,1888,1894,1900,1906,1910,1913,1919,1925,1932,1940,1946,1952,1958,1963,1968,1972,1978,1984,1989,1994,1998,2004,2009,2013,2018,2022,2026,2034,2039,2046,2052,2056,2062,2065,2069,2074,2079,2085,2090,2096,2100,2105,2109,2114,2118,2122,2129,2133,2141,2145,2149,2153,2158,2163,2166,2171,2175,2178,2182,2186,2190,2194,2199,2204,2208,2213,2218,2224,2229,2232,2237,2242,2248,2254,2258,2262,2265,2271,2275,2278,2283,2288,2293,2300,2304,2307,2311,2317,2323,2330,2334,2337,2340,2344,2352,2357,2360,2363,2366,2370,2373,2378,2382,2389,2393,2396,2402,2407,2410,2413,2420,2425,2429,2433,2435,2439,2442,2446,2450,2454,2456,2460,2465,2470,2475,2482,2487,2493,2498,2504],{"date":5,"open":21,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":45,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},27.4,28.13,27.32,0.51,1.88,50514.941749,1664,27.6629,{"date":198,"open":199,"high":189,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",26.3,26.02,27.11,0.76,2.88,32795.001546,1453,26.8675,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":17,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",26.07,26.5,25.9557,26.35,0.92,60175.214168,1576,26.2334,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",26.52,25.7,26.11,-0.05,-0.19,48064.66323,1603,26.0929,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",26.39,26.685,25.995,26.16,-0.23,-0.87,47383.342233,1323,26.2663,{"date":239,"open":240,"high":241,"low":240,"close":229,"change":121,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",26.05,26.79,1.34,33827.2702,1628,26.478,{"date":247,"open":248,"high":249,"low":248,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",24.46,26.27,26.04,-0.03,-0.12,50754.332133,1616,26.0209,{"date":257,"open":258,"high":258,"low":259,"close":209,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",27.45,25.93,-1.46,-5.3,42635.473074,1826,26.4247,{"date":266,"open":21,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",27.88,27.23,27.53,-0.08,-0.29,29181.9102,1740,27.5222,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",27.77,27.9,27.51,27.61,-0.16,-0.58,24455.5512,1504,27.6547,{"date":287,"open":288,"high":289,"low":290,"close":277,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",27.64,28.06,27.04,0.13,0.47,109890.2572,1120,27.7016,{"date":297,"open":298,"high":278,"low":299,"close":288,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",27.82,27.3801,0.1,0.36,29901.2232,1728,27.6834,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",28.48,28.525,27.12,27.54,-0.98,-3.44,46423.235828,1870,27.8284,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":281,"percent_change":322,"volume":323,"transactions":303,"vwap":324},"2026-09-15",28.68,29.06,28.25,28.52,-0.56,36977.03907,28.5126,{"date":326,"open":327,"high":328,"low":298,"close":318,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",28,29.01,0.68,2.43,111671.64443,5336,28.4392,{"date":335,"open":336,"high":337,"low":338,"close":327,"change":78,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",29,29.205,27.97,-3.71,63513.9252,1526,28.2049,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",28.51,29.14,28.31,29.08,0.39,1.36,30860.63761,1433,28.8982,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",28.72,28.93,28.331,28.69,-0.04,-0.14,57227.70413,1866,28.584,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",29.63,28.54,28.73,-1.02,-3.43,90050.433793,1482,28.902,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",29.005,30.18,28.42,29.75,1.14,3.98,65938.626645,1177,29.7617,{"date":387,"open":359,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",28.8304,28.28,28.61,0.15,0.53,41311.4976,1312,28.574,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",27.52,28.76,28.46,0.96,3.49,45253.465312,2150,28.3396,{"date":407,"open":189,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",27.68,27.14,27.5,0.16,0.59,53819.98784,2277,27.4644,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",28.02,28.7,27.19,27.34,-0.67,-2.39,73519.924614,2201,27.4368,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",27.63,28.58,27.35,28.01,0.57,2.08,66719.973619,1777,28.059,{"date":439,"open":440,"high":267,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",27.39,27.02,27.44,0.03,0.11,57928.345313,3031,27.4329,{"date":449,"open":345,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",28.6,27.21,27.41,-1.095,-3.84,112763.09921,1757,27.7544,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":233,"volume":465,"transactions":466,"vwap":467},"2026-08-25",28.53,28.965,28.41,28.505,-0.065,24094.49057,893,28.5376,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",29.22,29.9599,28.33,28.57,-0.63,-2.16,42596.15397,1592,28.7842,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",28.78,29.288,28.04,29.2,0.61,2.13,30756.19837,1252,28.7817,{"date":491,"open":307,"high":492,"low":493,"close":494,"change":222,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",28.77,28.23,28.59,-0.17,26159.901001,976,28.5736,{"date":500,"open":501,"high":501,"low":450,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",29.41,28.64,-0.74,-2.52,46346.35187,1984,28.8255,{"date":509,"open":510,"high":511,"low":419,"close":512,"change":392,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",29.04,29.82,29.38,1.84,32222.011916,1673,29.1755,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",29.48,28.67,28.85,-0.21,-0.72,52477.659919,2296,29.0245,{"date":528,"open":529,"high":530,"low":531,"close":319,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",29.156,29.36,28.92,-0.22,-0.75,37418.291438,1643,29.1132,{"date":538,"open":539,"high":540,"low":336,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",29.49,29.595,29.28,0.08,0.27,23373.355853,990,29.3178,{"date":548,"open":470,"high":549,"low":550,"close":484,"change":270,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",29.76,29.15,-0.27,30724.199796,1251,29.3751,{"date":556,"open":557,"high":558,"low":541,"close":541,"change":360,"percent_change":361,"volume":559,"transactions":560,"vwap":561},"2026-08-11",29.34,29.98,26731.600034,1037,29.4547,{"date":563,"open":564,"high":565,"low":357,"close":566,"change":444,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",29.24,29.865,29.32,0.38,42398.922623,1991,29.4339,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":222,"percent_change":495,"volume":577,"transactions":578,"vwap":579},"2026-08-07",29.295,29.425,28.9101,29.21,24154.205642,1250,29.1558,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":270,"percent_change":551,"volume":586,"transactions":587,"vwap":588},"2026-08-06",29.53,29.67,28.95,29.26,25046.885957,1075,29.301,{"date":590,"open":591,"high":592,"low":492,"close":557,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",29.12,29.8649,0.44,1.52,39815.634249,1320,29.3498,{"date":599,"open":600,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",29.73,28.83,28.9,-1.04,-3.47,37971.296314,1384,29.0862,{"date":609,"open":610,"high":29,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",30.81,29.225,29.94,0.48,1.63,73737.552724,1920,29.9759,{"date":619,"open":620,"high":621,"low":620,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-31",27.2,30.05,29.46,3.17,12.06,272678.904257,4503,29.2631,{"date":629,"open":22,"high":630,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",26.935,26.29,-0.43,-1.61,18590.90721,1043,26.5302,{"date":638,"open":241,"high":639,"low":640,"close":22,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-29",26.95,26.47,-0.32,-1.18,22296.05808,1272,26.6727,{"date":647,"open":648,"high":649,"low":650,"close":290,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-28",26.43,27.22,26.31,0.58,2.19,23601.1306,1432,26.8977,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-27",26.61,27.105,26.41,26.46,0.01,0.04,19922.783763,841,26.6283,{"date":668,"open":669,"high":210,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",26.225,25.21,26.45,0.43,1.65,37382.100439,1701,26.2303,{"date":678,"open":221,"high":249,"low":679,"close":200,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-23",25.545,-0.45,-1.7,28056.158197,1587,25.8988,{"date":686,"open":687,"high":688,"low":689,"close":640,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-22",27.03,27.3079,26.13,-0.57,-2.11,56769.3576,1906,26.4844,{"date":696,"open":697,"high":698,"low":200,"close":290,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-21",26.36,27.07,0.52,1.96,66143.032787,2598,26.6478,{"date":705,"open":706,"high":707,"low":708,"close":219,"change":709,"percent_change":533,"volume":710,"transactions":711,"vwap":712},"2026-07-20",26.56,27.05,26,-0.2,50627.50659,1705,26.418,{"date":714,"open":715,"high":716,"low":212,"close":22,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":22},"2026-07-17",27.040001,27.55,-0.66,-2.41,43000,{"date":721,"open":639,"high":288,"low":639,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-16",27.38,0.45,1.67,30400,{"date":727,"open":706,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-15",27.25,26.26,26.93,0.46,1.74,49400,{"date":735,"open":736,"high":737,"low":708,"close":640,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":640},"2026-07-14",26.17,27.28,0.3,1.15,24900,{"date":742,"open":660,"high":640,"low":743,"close":736,"change":94,"percent_change":744,"volume":745,"transactions":9,"vwap":736},"2026-07-13",26.049999,-0.91,15200,{"date":747,"open":199,"high":748,"low":749,"close":660,"change":391,"percent_change":433,"volume":750,"transactions":9,"vwap":660},"2026-07-10",26.92,25.56,11500,{"date":752,"open":753,"high":409,"low":209,"close":729,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":729},"2026-07-09",26.57,-0.25,-0.94,13300,{"date":758,"open":258,"high":258,"low":759,"close":760,"change":717,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-08",26.22,26.51,-2.43,19900,{"date":764,"open":765,"high":400,"low":309,"close":766,"change":533,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-07",28.08,27.17,-2.69,26600,{"date":770,"open":771,"high":772,"low":737,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-06",27.93,28.24,27.92,-0.18,-0.64,22600,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-02",28.74,28.88,27.48,28.1,-0.49,-1.71,85100,{"date":787,"open":788,"high":356,"low":788,"close":494,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":494},"2026-07-01",27.76,0.79,2.84,27600,{"date":793,"open":408,"high":794,"low":795,"close":796,"change":136,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-30",27.89,27.49,27.8,0.32,24600,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":292,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-29",27.059999,27.74,26.71,27.71,1.73,31500,{"date":808,"open":795,"high":765,"low":809,"close":810,"change":495,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-26",26.78,27.24,-0.62,178500,{"date":814,"open":815,"high":788,"low":689,"close":452,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":452},"2026-06-25",26.7,1.1,4.18,53000,{"date":820,"open":221,"high":229,"low":743,"close":650,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":650},"2026-06-24",0.28,1.08,27100,{"date":825,"open":826,"high":729,"low":827,"close":828,"change":829,"percent_change":700,"volume":830,"transactions":9,"vwap":828},"2026-06-23",25.65,25.62,26.030001,0.5,27400,{"date":832,"open":827,"high":833,"low":834,"close":835,"change":754,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-22",25.79,25.34,25.53,-0.97,26200,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-18",25.55,26.040001,25.15,25.78,0.62,2.46,52800,{"date":848,"open":259,"high":849,"low":850,"close":851,"change":474,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-17",25.99,24.92,25.16,-2.44,22900,{"date":855,"open":736,"high":856,"low":857,"close":833,"change":300,"percent_change":349,"volume":858,"transactions":9,"vwap":833},"2026-06-16",26.2,25.45,39900,{"date":860,"open":861,"high":640,"low":862,"close":863,"change":864,"percent_change":865,"volume":768,"transactions":9,"vwap":863},"2026-06-15",26.34,25.46,25.69,-0.48,-1.83,{"date":867,"open":868,"high":661,"low":749,"close":736,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":736},"2026-06-12",25.57,0.6,2.35,36500,{"date":873,"open":874,"high":875,"low":876,"close":868,"change":877,"percent_change":270,"volume":878,"transactions":9,"vwap":868},"2026-06-11",25.87,25.88,24.97,-0.02,26400,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-10",25.54,26.14,25.23,25.59,0.18,0.71,39000,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-09",25.17,26.09,24.98,25.41,0.41,1.64,37300,{"date":898,"open":899,"high":900,"low":899,"close":71,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":71},"2026-06-08",24.41,25.22,0.31,1.26,29200,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":723,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-05",24.3,24.87,22.92,24.69,1.86,41600,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-04",23.4,24.28,23.37,24.24,1.22,5.3,40000,{"date":922,"open":923,"high":899,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-03",24.33,22.91,23.02,-1.43,-5.85,41200,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":731,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-02",23.88,24.6,23.87,24.45,1.92,44100,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":495,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-06-01",23.89,24.39,23.58,23.99,-0.7,29700,{"date":946,"open":947,"high":915,"low":948,"close":949,"change":662,"percent_change":663,"volume":950,"transactions":9,"vwap":949},"2026-05-29",24,23.95,24.16,26900,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":121,"percent_change":957,"volume":896,"transactions":9,"vwap":956},"2026-05-28",23.62,24.18,23.56,24.15,1.47,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":412,"volume":965,"transactions":9,"vwap":963},"2026-05-27",23.7,24.21,23.46,23.8,0.14,44600,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":360,"volume":973,"transactions":9,"vwap":971},"2026-05-26",23.72,24.37,23.49,23.66,-0.01,34700,{"date":975,"open":976,"high":915,"low":953,"close":977,"change":783,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-22",24.19,23.67,-2.03,49000,{"date":981,"open":982,"high":917,"low":977,"close":949,"change":662,"percent_change":663,"volume":983,"transactions":9,"vwap":949},"2026-05-21",24.049999,55000,{"date":985,"open":986,"high":987,"low":986,"close":956,"change":829,"percent_change":988,"volume":989,"transactions":9,"vwap":956},"2026-05-20",23.61,24.43,2.11,61900,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":495,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-19",23.57,23.84,23.38,23.65,-0.71,56400,{"date":999,"open":1000,"high":1001,"low":1000,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-18",23.22,24.4,23.82,0.64,2.76,58800,{"date":1007,"open":968,"high":968,"low":1008,"close":1009,"change":422,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-15",23.01,23.18,-2.81,29900,{"date":1013,"open":942,"high":934,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-14",23.81,23.85,-0.09,-0.38,38300,{"date":1020,"open":1021,"high":1022,"low":1015,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-13",24.31,24.9,23.94,-0.53,-2.17,49200,{"date":1028,"open":1029,"high":876,"low":949,"close":1030,"change":1024,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-12",24.84,24.47,-2.12,107700,{"date":1034,"open":1035,"high":1036,"low":1037,"close":71,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":71},"2026-05-11",25.11,25.38,24.77,-0.26,-1.03,59400,{"date":1042,"open":1043,"high":220,"low":1044,"close":1045,"change":1038,"percent_change":370,"volume":1046,"transactions":9,"vwap":1045},"2026-05-08",25.37,25.049999,25.26,50100,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":121,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-07",25.24,25.68,24.86,25.52,1.39,50800,{"date":1056,"open":893,"high":1057,"low":1058,"close":890,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":890},"2026-05-06",25.63,24.55,-0.11,-0.44,90800,{"date":1063,"open":932,"high":1043,"low":969,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-05",25.28,0.74,3.02,73500,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-04",23.44,25.61,23.24,24.54,0.82,3.46,162900,{"date":1078,"open":1079,"high":1080,"low":908,"close":968,"change":1081,"percent_change":402,"volume":1082,"transactions":9,"vwap":968},"2026-05-01",23.54,24.99,0.8,117800,{"date":1084,"open":1085,"high":1086,"low":1087,"close":908,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":908},"2026-04-30",22.44,23.17,21.96,0.34,1.51,63300,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":282,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-29",22.98,23.12,22.47,22.58,-2.5,28600,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-28",22.8,23.31,22.67,23.16,0.4,1.76,44200,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":17,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-27",22.39,23,21.91,22.76,1.07,69700,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1060,"volume":1123,"transactions":9,"vwap":1121},"2026-04-24",22.45,22.71,22.07,22.52,-0.1,30000,{"date":1125,"open":1126,"high":1072,"low":1121,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-23",23.15,22.62,-0.55,-2.37,40800,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1086,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1086},"2026-04-22",23.6,24.01,23.07,-0.33,-1.4,83900,{"date":1140,"open":1141,"high":1142,"low":1102,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-21",24.25,24.62,23.5,-0.83,-3.41,62900,{"date":1148,"open":1149,"high":1150,"low":1151,"close":923,"change":444,"percent_change":723,"volume":1152,"transactions":9,"vwap":923},"2026-04-20",24.2,24.67,24.13,43200,{"date":1154,"open":1155,"high":1030,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-17",23.34,22.86,24.22,1.2,5.21,73000,{"date":1162,"open":1163,"high":1164,"low":1165,"close":925,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":925},"2026-04-16",22.94,23.33,22.75,-0.07,-0.3,52600,{"date":1170,"open":1171,"high":1172,"low":925,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-15",23.42,23.63,23.09,-0.36,-1.54,40400,{"date":1178,"open":1164,"high":971,"low":1094,"close":1179,"change":663,"percent_change":1180,"volume":973,"transactions":9,"vwap":1179},"2026-04-14",23.45,0.17,{"date":1182,"open":1163,"high":1183,"low":1184,"close":1185,"change":543,"percent_change":155,"volume":1186,"transactions":9,"vwap":1185},"2026-04-13",23.68,22.79,23.41,39600,{"date":1188,"open":962,"high":1189,"low":1190,"close":1191,"change":680,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-10",23.79,22.66,23.14,-1.91,76100,{"date":1195,"open":1119,"high":1196,"low":1119,"close":1197,"change":42,"percent_change":1198,"volume":1005,"transactions":9,"vwap":1197},"2026-04-09",23.69,23.59,3.19,{"date":1200,"open":1201,"high":970,"low":1202,"close":1156,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1156},"2026-04-08",23.049999,22.38,0.33,1.46,66400,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":886,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-07",21.51,22.61,21.24,22.53,3.25,101200,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-06",20.41,22.13,20.26,21.82,1.25,6.08,155400,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":17,"volume":1230,"transactions":9,"vwap":1228},"2026-04-02",20.21,20.69,20.02,20.57,0.05,23400,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1235,"change":964,"percent_change":1236,"volume":791,"transactions":9,"vwap":1235},"2026-04-01",20.35,20.98,20.52,0.69,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-31",20.29,20.66,19.96,20.38,0.22,1.09,38400,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":821,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-30",19.95,20.3,19.41,20.16,1.41,41700,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":361,"percent_change":943,"volume":1260,"transactions":9,"vwap":1259},"2026-03-27",19.82,19.93,19.48,19.88,46200,{"date":1262,"open":1263,"high":1249,"low":1256,"close":1227,"change":223,"percent_change":755,"volume":1264,"transactions":9,"vwap":1227},"2026-03-26",19.9,28900,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1225,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1225},"2026-03-25",20.88,21.2,20.049999,-0.6,-2.88,33400,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1277,"change":1278,"percent_change":300,"volume":1279,"transactions":9,"vwap":1277},"2026-03-24",20.53,21.48,20.81,0.02,51900,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-23",20.09,21,20.040001,20.79,1.13,5.75,79300,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":391,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-20",19.6,20.07,19.29,19.66,0.77,83100,{"date":1298,"open":1250,"high":1299,"low":1300,"close":1301,"change":522,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-19",19.84,19.18,19.51,-1.06,81300,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":901,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-18",19.34,19.81,19.23,19.72,1.6,62700,{"date":1313,"open":1256,"high":1314,"low":1315,"close":1250,"change":223,"percent_change":836,"volume":1316,"transactions":9,"vwap":1250},"2026-03-17",20.24,19.3,94700,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1291,"change":1322,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1291},"2026-03-16",19.87,20,19.52,0,39500,{"date":1325,"open":1326,"high":1227,"low":1327,"close":1291,"change":1136,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1291},"2026-03-13",19.99,19.31,-1.66,45400,{"date":1331,"open":1332,"high":1320,"low":1333,"close":1257,"change":543,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1257},"2026-03-12",19.42,18.95,1.37,55300,{"date":1337,"open":1301,"high":1338,"low":1293,"close":1294,"change":662,"percent_change":1229,"volume":1339,"transactions":9,"vwap":1294},"2026-03-11",19.89,67000,{"date":1341,"open":1263,"high":1249,"low":1258,"close":1342,"change":632,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-10",19.65,-2.14,75700,{"date":1346,"open":1338,"high":1347,"low":1348,"close":1349,"change":1122,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-09",20.34,19.5,20.08,-0.5,48400,{"date":1353,"open":1294,"high":1347,"low":1308,"close":1354,"change":1229,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-06",20.18,0.25,59000,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1038,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-05",20.27,20.49,19.78,20.13,-1.28,41100,{"date":1366,"open":1367,"high":1368,"low":1239,"close":1369,"change":251,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-04",20.58,20.78,20.39,-0.15,39200,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":662,"percent_change":1229,"volume":1378,"transactions":9,"vwap":1377},"2026-03-03",19.94,20.56,19.83,20.42,42700,{"date":1380,"open":1269,"high":1277,"low":1326,"close":1216,"change":291,"percent_change":1003,"volume":1381,"transactions":9,"vwap":1216},"2026-03-02",36800,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":532,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-02-27",20.059999,20.44,19.68,20.28,-1.07,91100,{"date":1391,"open":1392,"high":1393,"low":1218,"close":1394,"change":223,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-02-26",20.72,21.22,20.5,-0.92,53500,{"date":1398,"open":1399,"high":1400,"low":1241,"close":1226,"change":329,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1226},"2026-02-25",20.2,20.7,3.4,27300,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":869,"volume":965,"transactions":9,"vwap":1408},"2026-02-24",20.12,20.19,19.7,20.01,0.12,{"date":1411,"open":1405,"high":1406,"low":1291,"close":1338,"change":1412,"percent_change":1097,"volume":1413,"transactions":9,"vwap":1338},"2026-02-23",-0.51,67200,{"date":1415,"open":1416,"high":1417,"low":1320,"close":1418,"change":291,"percent_change":1003,"volume":1419,"transactions":9,"vwap":1418},"2026-02-20",20.15,20.65,20.4,47500,{"date":1421,"open":1422,"high":1422,"low":1405,"close":1359,"change":1412,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1359},"2026-02-19",20.54,-2.45,37100,{"date":1426,"open":1427,"high":1428,"low":1226,"close":1368,"change":270,"percent_change":1017,"volume":1429,"transactions":9,"vwap":1368},"2026-02-18",20.95,21.45,32700,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":94,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-02-17",21.15,21.76,20.83,20.86,-1.14,33700,{"date":1439,"open":1434,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1130,"transactions":9,"vwap":1442},"2026-02-13",21.31,20.37,21.1,0.19,0.91,{"date":1446,"open":1447,"high":1442,"low":1369,"close":1448,"change":1243,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-02-12",20.89,20.91,1.06,68700,{"date":1452,"open":1453,"high":1453,"low":1422,"close":1226,"change":690,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1226},"2026-02-11",21.35,-2.68,39800,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1350,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-02-10",21.64,22.09,21.059999,21.26,-2.3,47200,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1433,"change":94,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1433},"2026-02-09",22.030001,22.27,21.66,-1.09,44400,{"date":1472,"open":1473,"high":1110,"low":1474,"close":1475,"change":1003,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-02-06",21.74,21.3,22,3,62100,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":989,"transactions":9,"vwap":1483},"2026-02-05",21.63,22.2,21.21,21.36,-0.41,-1.88,{"date":1487,"open":1488,"high":1101,"low":1489,"close":1490,"change":1060,"percent_change":1491,"volume":1339,"transactions":9,"vwap":1490},"2026-02-04",22.46,21.65,21.77,-1.98,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":24,"percent_change":371,"volume":1498,"transactions":9,"vwap":1497},"2026-02-03",22.83,23.030001,21.58,22.21,97500,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1111,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1111},"2026-02-02",21.83,23.39,21.12,1.21,5.55,110700,{"date":1508,"open":1165,"high":1111,"low":1509,"close":1510,"change":680,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-01-30",20.6,21.79,-2.02,95600,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-01-29",21.42,22.43,22.24,1.02,4.81,64600,{"date":1522,"open":1523,"high":1085,"low":1268,"close":1393,"change":78,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1393},"2026-01-28",22.29,-4.84,53600,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":733,"transactions":9,"vwap":1531},"2026-01-27",22.7,23.040001,22.16,22.3,-0.37,-1.63,{"date":1535,"open":1096,"high":925,"low":1510,"close":1103,"change":542,"percent_change":121,"volume":1536,"transactions":9,"vwap":1103},"2026-01-26",60400,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-01-23",24.11,24.36,22.14,22.59,-1.57,-6.5,56300,{"date":1547,"open":1155,"high":1548,"low":1549,"close":949,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":949},"2026-01-22",24.73,23.11,0.95,4.09,85900,{"date":1554,"open":1453,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-21",23.26,21.32,23.21,1.91,8.97,49700,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1474,"change":1484,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1474},"2026-01-20",21.37,21.69,21.19,-1.89,32800,{"date":1569,"open":1570,"high":1110,"low":1489,"close":1571,"change":1128,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-01-16",22.12,21.71,-2.47,29100,{"date":1575,"open":1565,"high":1576,"low":1460,"close":1577,"change":72,"percent_change":1578,"volume":989,"transactions":9,"vwap":1577},"2026-01-15",22.37,22.26,4.21,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1483,"change":301,"percent_change":1584,"volume":733,"transactions":9,"vwap":1483},"2026-01-14",21.08,21.4,20.75,1.71,{"date":1586,"open":1283,"high":1210,"low":1448,"close":1283,"change":1322,"percent_change":1322,"volume":1587,"transactions":9,"vwap":1283},"2026-01-13",20100,{"date":1589,"open":1590,"high":1112,"low":1591,"close":1283,"change":811,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1283},"2026-01-12",21.52,20.97,-2.87,22400,{"date":1595,"open":1596,"high":1597,"low":1453,"close":1598,"change":443,"percent_change":964,"volume":1599,"transactions":9,"vwap":1598},"2026-01-09",21.75,22.01,21.62,49300,{"date":1601,"open":1375,"high":1602,"low":1603,"close":1604,"change":167,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-01-08",21.7,20.25,21.59,4.25,66700,{"date":1608,"open":1609,"high":1610,"low":1354,"close":1611,"change":1612,"percent_change":271,"volume":1613,"transactions":9,"vwap":1611},"2026-01-07",20.74,20.92,20.71,-0.06,48600,{"date":1615,"open":1277,"high":1616,"low":1394,"close":1617,"change":146,"percent_change":633,"volume":1618,"transactions":9,"vwap":1617},"2026-01-06",21.18,20.77,32900,{"date":1620,"open":1385,"high":1621,"low":1385,"close":1622,"change":329,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-01-05",21.78,21.11,3.33,55100,{"date":1626,"open":1627,"high":1627,"low":1416,"close":1628,"change":1060,"percent_change":691,"volume":1629,"transactions":9,"vwap":1628},"2026-01-02",20.87,20.43,74600,{"date":1631,"open":1632,"high":1591,"low":1251,"close":1627,"change":869,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1627},"2025-12-31",20.22,2.96,74100,{"date":1636,"open":1637,"high":1228,"low":1326,"close":1359,"change":709,"percent_change":311,"volume":1638,"transactions":9,"vwap":1359},"2025-12-30",20.47,120100,{"date":1640,"open":1277,"high":1277,"low":1384,"close":1637,"change":1322,"percent_change":1322,"volume":1641,"transactions":9,"vwap":1637},"2025-12-29",47400,{"date":1643,"open":1509,"high":1226,"low":1248,"close":1637,"change":1644,"percent_change":474,"volume":1645,"transactions":9,"vwap":1637},"2025-12-26",-0.13,72800,{"date":1647,"open":1267,"high":1648,"low":1242,"close":1509,"change":774,"percent_change":234,"volume":1606,"transactions":9,"vwap":1509},"2025-12-24",20.93,{"date":1650,"open":1283,"high":1480,"low":1235,"close":1368,"change":551,"percent_change":1363,"volume":1651,"transactions":9,"vwap":1368},"2025-12-23",50600,{"date":1653,"open":1654,"high":1530,"low":1283,"close":1655,"change":1350,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-12-22",21.6,21.049999,-2.32,59900,{"date":1659,"open":1121,"high":1660,"low":1661,"close":1662,"change":78,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-12-19",22.73,21.44,21.55,-4.77,55700,{"date":1666,"open":1667,"high":1668,"low":1516,"close":1669,"change":1612,"percent_change":1038,"volume":1599,"transactions":9,"vwap":1669},"2025-12-18",22.88,23.13,22.63,{"date":1671,"open":1672,"high":1135,"low":1459,"close":1673,"change":1203,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-12-17",22.28,22.69,1.48,45000,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1558,"volume":1683,"transactions":9,"vwap":1681},"2025-12-16",22.049999,22.77,21.88,22.36,0.42,56900,{"date":1685,"open":1433,"high":1597,"low":1686,"close":1687,"change":1355,"percent_change":739,"volume":1688,"transactions":9,"vwap":1687},"2025-12-15",21.61,21.94,36600,{"date":1690,"open":1571,"high":1691,"low":1461,"close":1564,"change":251,"percent_change":361,"volume":1692,"transactions":9,"vwap":1564},"2025-12-12",21.99,51100,{"date":1694,"open":1695,"high":1120,"low":1268,"close":1696,"change":894,"percent_change":935,"volume":1260,"transactions":9,"vwap":1696},"2025-12-11",21.25,21.72,{"date":1698,"open":1699,"high":1686,"low":1249,"close":1440,"change":1244,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1440},"2025-12-10",20.31,5.39,105900,{"date":1703,"open":1319,"high":1704,"low":1319,"close":1632,"change":723,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1632},"2025-12-09",20.48,2.28,36900,{"date":1708,"open":1263,"high":1603,"low":1709,"close":1710,"change":663,"percent_change":172,"volume":1711,"transactions":9,"vwap":1710},"2025-12-08",19.69,19.77,54500,{"date":1713,"open":1399,"high":1387,"low":1714,"close":1715,"change":1484,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-12-05",19.56,19.73,-2.04,55600,{"date":1719,"open":1416,"high":1394,"low":1284,"close":1720,"change":495,"percent_change":1721,"volume":1264,"transactions":9,"vwap":1720},"2025-12-04",20.14,-0.84,{"date":1723,"open":1342,"high":1724,"low":1725,"close":1699,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1699},"2025-12-03",20.46,19.58,0.75,3.83,65600,{"date":1730,"open":1407,"high":1307,"low":1731,"close":1714,"change":361,"percent_change":996,"volume":1732,"transactions":9,"vwap":1714},"2025-12-02",19.049999,125200,{"date":1734,"open":1735,"high":1320,"low":1736,"close":1407,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1407},"2025-12-01",18.83,18.56,0.65,3.41,88600,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1731,"change":663,"percent_change":1744,"volume":1706,"transactions":9,"vwap":1731},"2025-11-28",18.51,19.17,0.21,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1612,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-11-26",18.97,19.19,18.68,19.01,-0.31,97800,{"date":1754,"open":1755,"high":1258,"low":1756,"close":1757,"change":443,"percent_change":411,"volume":1758,"transactions":9,"vwap":1757},"2025-11-25",19,18.43,19.07,218600,{"date":1760,"open":1757,"high":1761,"low":1762,"close":1763,"change":1038,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-11-24",19.64,18.96,19.040001,-1.35,168900,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1315,"change":844,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1315},"2025-11-21",18.72,19.38,18.38,3.32,100800,{"date":1774,"open":1775,"high":1293,"low":1775,"close":1749,"change":1158,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1749},"2025-11-20",17.77,6.86,112900,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-11-19",17.5,17.92,17.37,17.48,-0.4,-2.24,95200,{"date":1788,"open":30,"high":1789,"low":30,"close":1790,"change":844,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-11-18",17.96,17.88,3.59,66600,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":24,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-11-17",17.85,18.26,17.19,17.26,-4.38,78300,{"date":1802,"open":1803,"high":1796,"low":1804,"close":1805,"change":709,"percent_change":1806,"volume":1378,"transactions":9,"vwap":1805},"2025-11-14",18.02,17.72,18.049999,-1.1,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1203,"volume":1814,"transactions":9,"vwap":1812},"2025-11-13",18.17,18.46,18.059999,18.25,0.06,64900,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1166,"percent_change":1017,"volume":1821,"transactions":9,"vwap":1820},"2025-11-12",18.36,18.55,17.97,18.19,61600,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1796,"change":1180,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1796},"2025-11-11",18.1,18.59,17.95,0.94,85000,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1744,"percent_change":155,"volume":1835,"transactions":9,"vwap":1834},"2025-11-10",18,18.29,17.66,18.09,70600,{"date":1837,"open":1811,"high":1811,"low":1838,"close":1790,"change":251,"percent_change":495,"volume":1339,"transactions":9,"vwap":1790},"2025-11-07",17.3,{"date":1840,"open":1809,"high":1841,"low":1804,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-11-06",18.28,17.91,-0.35,-1.92,59500,{"date":1847,"open":1795,"high":1810,"low":1848,"close":1796,"change":672,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1796},"2025-11-05",17.78,2.41,54900,{"date":1852,"open":1803,"high":1853,"low":1854,"close":1855,"change":1128,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-11-04",18.22,17.62,17.83,-2.99,60200,{"date":1859,"open":1860,"high":1861,"low":1780,"close":1770,"change":1003,"percent_change":1862,"volume":1512,"transactions":9,"vwap":1770},"2025-11-03",17.65,18.84,3.61,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1813,"percent_change":1088,"volume":1869,"transactions":9,"vwap":1868},"2025-10-31",17.68,17.99,17.4,17.74,70400,{"date":1871,"open":1780,"high":1872,"low":1873,"close":1865,"change":300,"percent_change":433,"volume":1874,"transactions":9,"vwap":1865},"2025-10-30",18.24,17.34,124200,{"date":1876,"open":1877,"high":1750,"low":1782,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-10-29",18.76,17.58,-1.25,-6.64,129500,{"date":1883,"open":1757,"high":1884,"low":1885,"close":1735,"change":1484,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1735},"2025-10-28",19.45,18.81,-2.13,85300,{"date":1889,"open":1319,"high":1248,"low":1890,"close":1891,"change":811,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-10-27",19.12,19.24,-3.12,111500,{"date":1895,"open":1320,"high":1896,"low":1307,"close":1897,"change":1898,"percent_change":121,"volume":1899,"transactions":9,"vwap":1897},"2025-10-24",20.94,19.86,0.07,90500,{"date":1901,"open":1283,"high":1283,"low":1902,"close":1903,"change":1031,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-10-23",18.48,19.79,-9.68,284500,{"date":1907,"open":1433,"high":1908,"low":1208,"close":1112,"change":1355,"percent_change":739,"volume":1909,"transactions":9,"vwap":1112},"2025-10-22",22.25,65400,{"date":1911,"open":1912,"high":1596,"low":1210,"close":1468,"change":821,"percent_change":141,"volume":1463,"transactions":9,"vwap":1468},"2025-10-21",21.38,{"date":1914,"open":1915,"high":1582,"low":1285,"close":1912,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1912},"2025-10-20",20.96,0.54,2.59,78400,{"date":1920,"open":1581,"high":1921,"low":1922,"close":1923,"change":251,"percent_change":361,"volume":1924,"transactions":9,"vwap":1923},"2025-10-17",21.5,20.63,20.84,81500,{"date":1926,"open":1927,"high":1928,"low":1367,"close":1627,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1627},"2025-10-16",22.02,22.5,-1.3,-5.86,60100,{"date":1933,"open":1934,"high":1008,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-10-15",22.89,21.92,22.17,-0.47,-2.08,31200,{"date":1941,"open":1268,"high":1165,"low":1268,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-10-14",22.64,1.24,5.79,53200,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1582,"change":797,"percent_change":594,"volume":1951,"transactions":9,"vwap":1582},"2025-10-13",21.29,21.53,20.82,42800,{"date":1953,"open":1954,"high":1597,"low":1427,"close":1581,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1581},"2025-10-10",21.9,-0.93,-4.23,39700,{"date":1959,"open":1475,"high":1960,"low":1490,"close":1597,"change":252,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1597},"2025-10-09",22.49,-0.54,29000,{"date":1964,"open":1517,"high":1965,"low":1966,"close":1217,"change":443,"percent_change":964,"volume":1967,"transactions":9,"vwap":1217},"2025-10-08",22.35,22.040001,25700,{"date":1969,"open":1121,"high":1119,"low":1927,"close":1970,"change":522,"percent_change":755,"volume":1971,"transactions":9,"vwap":1970},"2025-10-07",22.1,27200,{"date":1973,"open":1974,"high":1113,"low":1975,"close":1976,"change":1016,"percent_change":1784,"volume":1977,"transactions":9,"vwap":1976},"2025-10-06",22.51,22.23,22.31,38500,{"date":1979,"open":1908,"high":1980,"low":1981,"close":1982,"change":412,"percent_change":1983,"volume":1962,"transactions":9,"vwap":1982},"2025-10-03",22.6,21.95,22.4,2.71,{"date":1985,"open":1466,"high":1466,"low":1986,"close":1987,"change":709,"percent_change":744,"volume":1988,"transactions":9,"vwap":1987},"2025-10-02",21.28,21.81,41400,{"date":1990,"open":1672,"high":1531,"low":1981,"close":1597,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1597},"2025-10-01",-0.42,-1.87,35100,{"date":1995,"open":1094,"high":1996,"low":1576,"close":1516,"change":1144,"percent_change":1997,"volume":1381,"transactions":9,"vwap":1516},"2025-09-30",23.55,-3.57,{"date":1999,"open":2000,"high":939,"low":1668,"close":1555,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1555},"2025-09-29",23.77,-0.39,-1.65,25900,{"date":2005,"open":1134,"high":2006,"low":2007,"close":995,"change":709,"percent_change":1721,"volume":2008,"transactions":9,"vwap":995},"2025-09-26",24.030001,23.51,33500,{"date":2010,"open":1141,"high":1001,"low":2011,"close":1015,"change":1484,"percent_change":2012,"volume":950,"transactions":9,"vwap":1015},"2025-09-25",23.78,-1.69,{"date":2014,"open":954,"high":2015,"low":2011,"close":2015,"change":901,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-09-24",24.26,1.29,31300,{"date":2019,"open":2006,"high":934,"low":2020,"close":948,"change":972,"percent_change":360,"volume":2021,"transactions":9,"vwap":948},"2025-09-23",23.9,46600,{"date":2023,"open":2024,"high":1142,"low":939,"close":2025,"change":774,"percent_change":533,"volume":1396,"transactions":9,"vwap":2025},"2025-09-22",24.34,23.96,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-09-19",25.25,24.02,24.14,-1.11,-4.4,67300,{"date":2035,"open":906,"high":2036,"low":906,"close":2028,"change":739,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2028},"2025-09-18",25.27,4.77,34000,{"date":2040,"open":1141,"high":2041,"low":2042,"close":2043,"change":17,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-09-17",25.02,24.07,24.1,1.01,34100,{"date":2047,"open":2043,"high":1030,"low":2048,"close":2049,"change":1167,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-09-16",23.52,23.86,-1.24,28400,{"date":2053,"open":2054,"high":1150,"low":942,"close":949,"change":532,"percent_change":2055,"volume":725,"transactions":9,"vwap":949},"2025-09-15",24.42,-0.9,{"date":2057,"open":1183,"high":2058,"low":2059,"close":2060,"change":723,"percent_change":193,"volume":2061,"transactions":9,"vwap":2060},"2025-09-12",24.5,23.32,24.38,44300,{"date":2063,"open":1149,"high":934,"low":993,"close":2064,"change":1166,"percent_change":271,"volume":858,"transactions":9,"vwap":2064},"2025-09-11",23.93,{"date":2066,"open":1151,"high":2067,"low":1014,"close":947,"change":1644,"percent_change":1961,"volume":2068,"transactions":9,"vwap":947},"2025-09-10",24.56,50300,{"date":2070,"open":2071,"high":2072,"low":2049,"close":1151,"change":1350,"percent_change":978,"volume":2073,"transactions":9,"vwap":1151},"2025-09-09",24.44,24.75,30100,{"date":2075,"open":2076,"high":2072,"low":982,"close":2077,"change":172,"percent_change":1074,"volume":2078,"transactions":9,"vwap":2077},"2025-09-08",24.48,24.63,26100,{"date":2080,"open":2081,"high":2082,"low":906,"close":987,"change":864,"percent_change":2083,"volume":2084,"transactions":9,"vwap":987},"2025-09-05",24.95,25.09,-1.93,15800,{"date":2086,"open":2087,"high":2088,"low":1015,"close":2088,"change":738,"percent_change":918,"volume":2089,"transactions":9,"vwap":2088},"2025-09-04",24.68,24.91,14800,{"date":2091,"open":1030,"high":2092,"low":899,"close":2093,"change":1370,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-09-03",24.85,24.61,-0.61,23600,{"date":2097,"open":2093,"high":876,"low":2076,"close":2098,"change":1174,"percent_change":926,"volume":2099,"transactions":9,"vwap":2098},"2025-09-02",24.76,18600,{"date":2101,"open":1036,"high":875,"low":2102,"close":2103,"change":495,"percent_change":422,"volume":2104,"transactions":9,"vwap":2103},"2025-08-29",25.059999,25.12,20800,{"date":2106,"open":900,"high":862,"low":71,"close":2107,"change":360,"percent_change":281,"volume":2108,"transactions":9,"vwap":2107},"2025-08-28",25.29,30200,{"date":2110,"open":2111,"high":874,"low":1037,"close":2112,"change":444,"percent_change":593,"volume":2113,"transactions":9,"vwap":2112},"2025-08-27",25.13,25.33,25300,{"date":2115,"open":2116,"high":2117,"low":2116,"close":900,"change":17,"percent_change":401,"volume":1011,"transactions":9,"vwap":900},"2025-08-26",24.89,25.5,{"date":2119,"open":2120,"high":834,"low":2121,"close":892,"change":1136,"percent_change":1929,"volume":896,"transactions":9,"vwap":892},"2025-08-25",24.96,24.93,{"date":2123,"open":995,"high":2124,"low":995,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-08-22",25.49,25.31,1.87,7.98,82400,{"date":2130,"open":1155,"high":995,"low":1529,"close":1070,"change":709,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1070},"2025-08-21",-0.85,14500,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":172,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-08-20",23.36,23.76,23.19,23.64,0.85,66200,{"date":2142,"open":1143,"high":1996,"low":1668,"close":1070,"change":797,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1070},"2025-08-19",1.38,49100,{"date":2146,"open":908,"high":1086,"low":908,"close":1094,"change":17,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1094},"2025-08-18",1.05,23700,{"date":2150,"open":1143,"high":1996,"low":1113,"close":1667,"change":1412,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1667},"2025-08-15",-2.18,83000,{"date":2154,"open":2155,"high":915,"low":1164,"close":1502,"change":2156,"percent_change":2157,"volume":1560,"transactions":9,"vwap":1502},"2025-08-14",24.12,-1.16,-4.73,{"date":2159,"open":2160,"high":1548,"low":2161,"close":1058,"change":614,"percent_change":2162,"volume":1850,"transactions":9,"vwap":1058},"2025-08-13",23.059999,22.96,7.11,{"date":2164,"open":1517,"high":1549,"low":1517,"close":908,"change":1295,"percent_change":2165,"volume":1857,"transactions":9,"vwap":908},"2025-08-12",3.48,{"date":2167,"open":1691,"high":1481,"low":1219,"close":2168,"change":2169,"percent_change":2147,"volume":2170,"transactions":9,"vwap":2168},"2025-08-11",22.15,0.23,22500,{"date":2172,"open":1475,"high":1577,"low":1433,"close":1935,"change":1180,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1935},"2025-08-08",0.78,15700,{"date":2176,"open":1691,"high":1495,"low":1496,"close":1596,"change":1122,"percent_change":2177,"volume":973,"transactions":9,"vwap":1596},"2025-08-07",-0.46,{"date":2179,"open":1112,"high":1577,"low":1654,"close":2180,"change":1122,"percent_change":2177,"volume":2181,"transactions":9,"vwap":2180},"2025-08-06",21.85,43300,{"date":2183,"open":2184,"high":1475,"low":1210,"close":1981,"change":300,"percent_change":731,"volume":2185,"transactions":9,"vwap":1981},"2025-08-05",21.87,45600,{"date":2187,"open":1949,"high":1466,"low":1948,"close":2180,"change":349,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2180},"2025-08-04",1.82,47100,{"date":2191,"open":1496,"high":1696,"low":2192,"close":2193,"change":1937,"percent_change":1343,"volume":1931,"transactions":9,"vwap":2193},"2025-08-01",21.09,21.46,{"date":2195,"open":1120,"high":2196,"low":1604,"close":2197,"change":641,"percent_change":2198,"volume":1329,"transactions":9,"vwap":2197},"2025-07-31",22.19,21.93,-1.44,{"date":2200,"open":1549,"high":2007,"low":2201,"close":1908,"change":422,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1908},"2025-07-30",22.059999,-2.92,51500,{"date":2205,"open":994,"high":2206,"low":1667,"close":908,"change":551,"percent_change":2156,"volume":2207,"transactions":9,"vwap":908},"2025-07-29",24.040001,65900,{"date":2209,"open":2210,"high":1070,"low":2211,"close":2137,"change":222,"percent_change":532,"volume":2212,"transactions":9,"vwap":2137},"2025-07-28",23.2,22.84,99500,{"date":2214,"open":956,"high":2215,"low":1111,"close":1072,"change":744,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1072},"2025-07-25",24.35,-3.77,96500,{"date":2219,"open":2220,"high":2220,"low":1660,"close":956,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":956},"2025-07-24",26.28,-3.23,-11.8,220400,{"date":2225,"open":2226,"high":2226,"low":648,"close":722,"change":2227,"percent_change":2228,"volume":1688,"transactions":9,"vwap":722},"2025-07-23",27.75,-0.28,-1.01,{"date":2230,"open":269,"high":802,"low":421,"close":2231,"change":699,"percent_change":935,"volume":1011,"transactions":9,"vwap":2231},"2025-07-22",27.66,{"date":2233,"open":2234,"high":771,"low":715,"close":409,"change":1174,"percent_change":2235,"volume":2236,"transactions":9,"vwap":409},"2025-07-21",27.57,-1.31,28500,{"date":2238,"open":2239,"high":2240,"low":2241,"close":410,"change":709,"percent_change":523,"volume":1176,"transactions":9,"vwap":410},"2025-07-18",28.059999,28.14,27.26,{"date":2243,"open":2226,"high":2244,"low":2245,"close":2246,"change":222,"percent_change":774,"volume":2247,"transactions":9,"vwap":2246},"2025-07-17",28.049999,26.82,27.7,79400,{"date":2249,"open":2250,"high":2251,"low":730,"close":2226,"change":42,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2226},"2025-07-16",27.3,27.87,2.7,186200,{"date":2255,"open":771,"high":2256,"low":441,"close":441,"change":503,"percent_change":2257,"volume":1419,"transactions":9,"vwap":441},"2025-07-15",28.15,-2.67,{"date":2259,"open":716,"high":2260,"low":310,"close":788,"change":1180,"percent_change":844,"volume":2261,"transactions":9,"vwap":788},"2025-07-14",28.030001,75300,{"date":2263,"open":804,"high":773,"low":722,"close":2264,"change":281,"percent_change":282,"volume":2021,"transactions":9,"vwap":2264},"2025-07-11",27.59,{"date":2266,"open":189,"high":2267,"low":2268,"close":2226,"change":2269,"percent_change":1449,"volume":2270,"transactions":9,"vwap":2226},"2025-07-10",27.91,27.37,0.29,92400,{"date":2272,"open":716,"high":716,"low":2273,"close":2274,"change":136,"percent_change":1203,"volume":823,"transactions":9,"vwap":2274},"2025-07-09",27.09,27.46,{"date":2276,"open":269,"high":2226,"low":2268,"close":2268,"change":663,"percent_change":391,"volume":2277,"transactions":9,"vwap":2268},"2025-07-08",39400,{"date":2279,"open":2280,"high":2281,"low":191,"close":2282,"change":422,"percent_change":423,"volume":1011,"transactions":9,"vwap":2282},"2025-07-07",27.69,28.45,27.33,{"date":2284,"open":2285,"high":345,"low":2286,"close":327,"change":1443,"percent_change":329,"volume":2287,"transactions":9,"vwap":327},"2025-07-03",28.32,27.94,23900,{"date":2289,"open":2226,"high":2290,"low":2226,"close":2291,"change":136,"percent_change":797,"volume":2292,"transactions":9,"vwap":2291},"2025-07-02",28.11,27.81,58700,{"date":2294,"open":2295,"high":773,"low":2296,"close":2297,"change":1074,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-07-01",26.65,26.63,27.72,3.05,67800,{"date":2301,"open":269,"high":288,"low":2302,"close":2302,"change":1017,"percent_change":2303,"volume":1123,"transactions":9,"vwap":2302},"2025-06-30",26.9,-1.39,{"date":2305,"open":2226,"high":771,"low":810,"close":737,"change":1937,"percent_change":2012,"volume":2306,"transactions":9,"vwap":737},"2025-06-27",98100,{"date":2308,"open":210,"high":2309,"low":210,"close":2226,"change":155,"percent_change":2310,"volume":2068,"transactions":9,"vwap":2226},"2025-06-26",28.12,4.4,{"date":2312,"open":2313,"high":2314,"low":849,"close":2315,"change":1644,"percent_change":783,"volume":2316,"transactions":9,"vwap":2315},"2025-06-25",26.76,26.87,26.58,52300,{"date":2318,"open":890,"high":2319,"low":890,"close":803,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":803},"2025-06-24",26.85,1.83,7.36,82600,{"date":2324,"open":2325,"high":876,"low":2059,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-06-23",23.73,24.88,1.56,6.69,49500,{"date":2331,"open":2048,"high":947,"low":2161,"close":2059,"change":1813,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2059},"2025-06-20",0.26,71500,{"date":2335,"open":1126,"high":953,"low":1111,"close":1555,"change":1229,"percent_change":1243,"volume":2336,"transactions":9,"vwap":1555},"2025-06-18",17700,{"date":2338,"open":1009,"high":962,"low":1201,"close":1557,"change":443,"percent_change":291,"volume":2339,"transactions":9,"vwap":1557},"2025-06-17",21300,{"date":2341,"open":977,"high":2342,"low":1104,"close":1009,"change":1059,"percent_change":1937,"volume":2343,"transactions":9,"vwap":1009},"2025-06-16",23.74,22700,{"date":2345,"open":1196,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-06-13",23.98,23.25,23.29,-0.77,-3.2,28700,{"date":2353,"open":947,"high":2354,"low":963,"close":2355,"change":774,"percent_change":503,"volume":2356,"transactions":9,"vwap":2355},"2025-06-12",24.27,24.059999,19500,{"date":2358,"open":948,"high":1150,"low":948,"close":917,"change":1229,"percent_change":1744,"volume":2359,"transactions":9,"vwap":917},"2025-06-11",26300,{"date":2361,"open":986,"high":2215,"low":1133,"close":976,"change":433,"percent_change":1849,"volume":2362,"transactions":9,"vwap":976},"2025-06-10",21200,{"date":2364,"open":993,"high":993,"low":1996,"close":953,"change":443,"percent_change":291,"volume":2365,"transactions":9,"vwap":953},"2025-06-09",25800,{"date":2367,"open":1135,"high":1196,"low":1494,"close":1197,"change":2044,"percent_change":2368,"volume":2369,"transactions":9,"vwap":1197},"2025-06-06",4.47,21000,{"date":2371,"open":2372,"high":2372,"low":1488,"close":1096,"change":1174,"percent_change":1543,"volume":2185,"transactions":9,"vwap":1096},"2025-06-05",22.93,{"date":2374,"open":1172,"high":2375,"low":1163,"close":1163,"change":24,"percent_change":2376,"volume":2377,"transactions":9,"vwap":1163},"2025-06-04",23.75,-3.33,43800,{"date":2379,"open":1171,"high":942,"low":1171,"close":2325,"change":2169,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2325},"2025-06-03",0.98,34600,{"date":2383,"open":2384,"high":2385,"low":2386,"close":1143,"change":533,"percent_change":2387,"volume":2388,"transactions":9,"vwap":1143},"2025-06-02",23.92,24.09,23.08,-3.09,84400,{"date":2390,"open":934,"high":2391,"low":982,"close":1141,"change":2227,"percent_change":1436,"volume":2392,"transactions":9,"vwap":1141},"2025-05-30",24.53,22200,{"date":2394,"open":956,"high":1150,"low":982,"close":2391,"change":593,"percent_change":2320,"volume":2395,"transactions":9,"vwap":2391},"2025-05-29",31000,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2385,"change":1350,"percent_change":978,"volume":2401,"transactions":9,"vwap":2385},"2025-05-28",24.64,24.83,24.08,35300,{"date":2403,"open":2215,"high":2326,"low":953,"close":2404,"change":51,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-05-27",24.59,4.24,90700,{"date":2408,"open":2347,"high":2011,"low":2137,"close":1197,"change":1059,"percent_change":2177,"volume":2409,"transactions":9,"vwap":1197},"2025-05-23",47000,{"date":2411,"open":2136,"high":2043,"low":2048,"close":960,"change":1644,"percent_change":1128,"volume":2412,"transactions":9,"vwap":960},"2025-05-22",36700,{"date":2414,"open":2415,"high":2416,"low":953,"close":2417,"change":234,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-05-21",24.32,24.7,23.83,-3.52,37700,{"date":2421,"open":2422,"high":71,"low":2423,"close":2416,"change":877,"percent_change":270,"volume":2424,"transactions":9,"vwap":2416},"2025-05-20",24.72,24.51,64200,{"date":2426,"open":1141,"high":2427,"low":961,"close":2422,"change":2169,"percent_change":1827,"volume":2428,"transactions":9,"vwap":2422},"2025-05-19",24.82,47600,{"date":2430,"open":2431,"high":2431,"low":915,"close":2432,"change":1024,"percent_change":1031,"volume":2277,"transactions":9,"vwap":2432},"2025-05-16",25.040001,24.49,{"date":2434,"open":2121,"high":2125,"low":2058,"close":2041,"change":1813,"percent_change":17,"volume":2365,"transactions":9,"vwap":2041},"2025-05-15",{"date":2436,"open":2399,"high":842,"low":2437,"close":2120,"change":964,"percent_change":107,"volume":2438,"transactions":9,"vwap":2120},"2025-05-14",24.52,43400,{"date":2440,"open":2041,"high":2441,"low":2437,"close":2427,"change":1409,"percent_change":58,"volume":2181,"transactions":9,"vwap":2427},"2025-05-13",25.18,{"date":2443,"open":976,"high":2399,"low":976,"close":2416,"change":957,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2416},"2025-05-12",6.33,44800,{"date":2447,"open":1126,"high":1015,"low":2448,"close":2449,"change":1180,"percent_change":1065,"volume":1869,"transactions":9,"vwap":2449},"2025-05-09",22.9,23.23,{"date":2451,"open":2168,"high":2348,"low":1927,"close":2160,"change":2452,"percent_change":2453,"volume":1977,"transactions":9,"vwap":2160},"2025-05-08",1.28,5.88,{"date":2455,"open":1966,"high":1202,"low":1604,"close":1621,"change":1016,"percent_change":1484,"volume":2181,"transactions":9,"vwap":1621},"2025-05-07",{"date":2457,"open":1936,"high":1974,"low":1571,"close":2184,"change":2458,"percent_change":2459,"volume":1821,"transactions":9,"vwap":2184},"2025-05-06",-0.69,-3.06,{"date":2461,"open":1510,"high":2462,"low":1596,"close":2462,"change":699,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-05-05",22.56,2.36,69100,{"date":2466,"open":1208,"high":1110,"low":1616,"close":1966,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":1966},"2025-05-02",0.83,3.91,234800,{"date":2471,"open":1210,"high":2472,"low":2473,"close":1482,"change":222,"percent_change":94,"volume":2474,"transactions":9,"vwap":1482},"2025-05-01",21.43,20.67,83300,{"date":2476,"open":2477,"high":2478,"low":2479,"close":1461,"change":894,"percent_change":2480,"volume":2481,"transactions":9,"vwap":1461},"2025-04-30",20.32,21.41,20.11,1.97,133700,{"date":2483,"open":1292,"high":1948,"low":1320,"close":2484,"change":412,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-04-29",20.85,2.91,111200,{"date":2488,"open":1435,"high":2489,"low":2490,"close":1218,"change":943,"percent_change":2491,"volume":2492,"transactions":9,"vwap":1218},"2025-04-28",21.13,20.1,-3.34,143000,{"date":2494,"open":1225,"high":1581,"low":2495,"close":1915,"change":869,"percent_change":2496,"volume":2497,"transactions":9,"vwap":1915},"2025-04-25",19.54,2.95,272400,{"date":2499,"open":956,"high":956,"low":1320,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-04-24",20.36,-5.35,-20.81,289200,{"date":185,"open":1050,"high":20,"low":2505,"close":2506,"change":443,"percent_change":1409,"volume":2316,"transactions":9,"vwap":2506},25.51,25.71]